date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,21.16,21.22,21.15,21.15,11200.0,17.9718,18.0227,17.9633,17.9633,11200.0
2005-01-03 10:00:00,21.1,21.1,20.96,20.96,12000.0,17.9208,17.9208,17.8019,17.8019,12000.0
2005-01-03 10:30:00,20.94,20.94,20.86,20.92,40800.0,17.7849,17.7849,17.717,17.7679,40800.0
2005-01-03 11:00:00,20.92,20.92,20.87,20.91,294800.0,17.7679,17.7679,17.7255,17.7594,294800.0
2005-01-03 11:30:00,20.91,20.94,20.9,20.94,19600.0,17.7594,17.7849,17.7509,17.7849,19600.0
2005-01-03 12:00:00,20.92,20.92,20.89,20.89,11600.0,17.7679,17.7679,17.7425,17.7425,11600.0
2005-01-03 12:30:00,20.89,20.93,20.89,20.93,29200.0,17.7425,17.7764,17.7425,17.7764,29200.0
2005-01-03 13:00:00,20.93,20.93,20.85,20.87,480000.0,17.7764,17.7764,17.7085,17.7255,480000.0
2005-01-03 13:30:00,20.88,20.89,20.86,20.86,94000.0,17.734,17.7425,17.717,17.717,94000.0
2005-01-03 14:00:00,20.86,20.9,20.86,20.87,3600.0,17.717,17.7509,17.717,17.7255,3600.0
2005-01-03 14:30:00,20.88,20.93,20.88,20.89,36800.0,17.734,17.7764,17.734,17.7425,36800.0
2005-01-03 15:00:00,20.86,20.89,20.86,20.86,12800.0,17.717,17.7425,17.717,17.717,12800.0
2005-01-03 15:30:00,20.83,20.83,20.78,20.79,37200.0,17.6915,17.6915,17.649,17.6575,37200.0
2005-01-03 16:00:00,20.79,20.79,20.79,20.79,0.0,17.6575,17.6575,17.6575,17.6575,0.0
2005-01-04 09:30:00,20.91,20.91,20.81,20.83,12000.0,17.7594,17.7594,17.6745,17.6915,12000.0
2005-01-04 10:00:00,20.83,20.86,20.77,20.77,69200.0,17.6915,17.717,17.6405,17.6405,69200.0
2005-01-04 10:30:00,20.74,20.75,20.69,20.69,39200.0,17.6151,17.6235,17.5726,17.5726,39200.0
2005-01-04 11:00:00,20.7,20.71,20.67,20.67,42000.0,17.5811,17.5896,17.5556,17.5556,42000.0
2005-01-04 11:30:00,20.7,20.7,20.68,20.68,14000.0,17.5811,17.5811,17.5641,17.5641,14000.0
2005-01-04 12:00:00,20.67,20.67,20.57,20.58,20000.0,17.5556,17.5556,17.4707,17.4792,20000.0
2005-01-04 12:30:00,20.58,20.6,20.55,20.59,28400.0,17.4792,17.4961,17.4537,17.4877,28400.0
2005-01-04 13:00:00,20.59,20.59,20.55,20.55,8000.0,17.4877,17.4877,17.4537,17.4537,8000.0
2005-01-04 13:30:00,20.56,20.57,20.54,20.54,19600.0,17.4622,17.4707,17.4452,17.4452,19600.0
2005-01-04 14:00:00,20.5,20.5,20.45,20.45,18000.0,17.4112,17.4112,17.3687,17.3687,18000.0
2005-01-04 14:30:00,20.39,20.43,20.35,20.37,12800.0,17.3178,17.3518,17.2838,17.3008,12800.0
2005-01-04 15:00:00,20.43,20.44,20.4,20.44,2400.0,17.3518,17.3603,17.3263,17.3603,2400.0
2005-01-04 15:30:00,20.47,20.47,20.42,20.42,20400.0,17.3857,17.3857,17.3433,17.3433,20400.0
2005-01-04 16:00:00,20.43,20.43,20.43,20.43,40000.0,17.3518,17.3518,17.3518,17.3518,40000.0
2005-01-05 09:30:00,20.43,20.45,20.39,20.43,4400.0,17.3518,17.3687,17.3178,17.3518,4400.0
2005-01-05 10:00:00,20.45,20.5,20.41,20.41,8000.0,17.3687,17.4112,17.3348,17.3348,8000.0
2005-01-05 10:30:00,20.41,20.41,20.4,20.4,2000.0,17.3348,17.3348,17.3263,17.3263,2000.0
2005-01-05 11:00:00,20.36,20.43,20.36,20.42,60400.0,17.2923,17.3518,17.2923,17.3433,60400.0
2005-01-05 11:30:00,20.37,20.41,20.36,20.36,6400.0,17.3008,17.3348,17.2923,17.2923,6400.0
2005-01-05 12:00:00,20.39,20.39,20.32,20.34,7200.0,17.3178,17.3178,17.2583,17.2753,7200.0
2005-01-05 12:30:00,20.3,20.31,20.3,20.31,2000.0,17.2413,17.2498,17.2413,17.2498,2000.0
2005-01-05 13:00:00,20.31,20.41,20.31,20.39,13600.0,17.2498,17.3348,17.2498,17.3178,13600.0
2005-01-05 13:30:00,20.45,20.45,20.41,20.41,2000.0,17.3687,17.3687,17.3348,17.3348,2000.0
2005-01-05 14:00:00,20.4,20.4,20.37,20.37,1200.0,17.3263,17.3263,17.3008,17.3008,1200.0
2005-01-05 14:30:00,20.4,20.4,20.37,20.38,2800.0,17.3263,17.3263,17.3008,17.3093,2800.0
2005-01-05 15:00:00,20.34,20.38,20.34,20.36,96000.0,17.2753,17.3093,17.2753,17.2923,96000.0
2005-01-05 15:30:00,20.35,20.35,20.29,20.3,17600.0,17.2838,17.2838,17.2329,17.2413,17600.0
2005-01-05 16:00:00,20.3,20.3,20.3,20.3,0.0,17.2413,17.2413,17.2413,17.2413,0.0
2005-01-06 09:30:00,20.34,20.39,20.33,20.33,24400.0,17.2753,17.3178,17.2668,17.2668,24400.0
2005-01-06 10:00:00,20.32,20.38,20.31,20.37,60800.0,17.2583,17.3093,17.2498,17.3008,60800.0
2005-01-06 10:30:00,20.36,20.36,20.32,20.32,2800.0,17.2923,17.2923,17.2583,17.2583,2800.0
2005-01-06 11:00:00,20.3,20.37,20.3,20.37,43200.0,17.2413,17.3008,17.2413,17.3008,43200.0
2005-01-06 11:30:00,20.37,20.41,20.36,20.36,5200.0,17.3008,17.3348,17.2923,17.2923,5200.0
2005-01-06 12:00:00,20.37,20.39,20.37,20.37,2800.0,17.3008,17.3178,17.3008,17.3008,2800.0
2005-01-06 12:30:00,20.38,20.38,20.34,20.34,1600.0,17.3093,17.3093,17.2753,17.2753,1600.0
2005-01-06 13:00:00,20.36,20.36,20.33,20.35,3600.0,17.2923,17.2923,17.2668,17.2838,3600.0
2005-01-06 13:30:00,20.41,20.44,20.41,20.43,10400.0,17.3348,17.3603,17.3348,17.3518,10400.0
2005-01-06 14:00:00,20.43,20.44,20.4,20.43,1600.0,17.3518,17.3603,17.3263,17.3518,1600.0
2005-01-06 14:30:00,20.43,20.44,20.4,20.43,3200.0,17.3518,17.3603,17.3263,17.3518,3200.0
2005-01-06 15:00:00,20.38,20.38,20.34,20.35,8000.0,17.3093,17.3093,17.2753,17.2838,8000.0
2005-01-06 15:30:00,20.36,20.39,20.33,20.33,10000.0,17.2923,17.3178,17.2668,17.2668,10000.0
2005-01-06 16:00:00,20.33,20.33,20.33,20.33,0.0,17.2668,17.2668,17.2668,17.2668,0.0
2005-01-07 09:30:00,20.45,20.45,20.34,20.34,191600.0,17.3687,17.3687,17.2753,17.2753,191600.0
2005-01-07 10:00:00,20.36,20.39,20.26,20.28,167600.0,17.2923,17.3178,17.2074,17.2244,167600.0
2005-01-07 10:30:00,20.28,20.28,20.21,20.26,186800.0,17.2244,17.2244,17.1649,17.2074,186800.0
2005-01-07 11:00:00,20.26,20.36,20.26,20.36,100400.0,17.2074,17.2923,17.2074,17.2923,100400.0
2005-01-07 11:30:00,20.37,20.37,20.33,20.34,70800.0,17.3008,17.3008,17.2668,17.2753,70800.0
2005-01-07 12:00:00,20.35,20.38,20.34,20.38,57200.0,17.2838,17.3093,17.2753,17.3093,57200.0
2005-01-07 12:30:00,20.41,20.43,20.4,20.4,128800.0,17.3348,17.3518,17.3263,17.3263,128800.0
2005-01-07 13:00:00,20.41,20.42,20.37,20.37,62400.0,17.3348,17.3433,17.3008,17.3008,62400.0
2005-01-07 13:30:00,20.37,20.38,20.37,20.38,8000.0,17.3008,17.3093,17.3008,17.3093,8000.0
2005-01-07 14:00:00,20.39,20.39,20.36,20.37,34000.0,17.3178,17.3178,17.2923,17.3008,34000.0
2005-01-07 14:30:00,20.38,20.38,20.31,20.36,8400.0,17.3093,17.3093,17.2498,17.2923,8400.0
2005-01-07 15:00:00,20.36,20.37,20.34,20.36,13200.0,17.2923,17.3008,17.2753,17.2923,13200.0
2005-01-07 15:30:00,20.36,20.37,20.31,20.32,12800.0,17.2923,17.3008,17.2498,17.2583,12800.0
2005-01-07 16:00:00,20.25,20.34,20.25,20.34,800.0,17.1989,17.2753,17.1989,17.2753,800.0
2005-01-10 09:30:00,20.36,20.36,20.32,20.34,34000.0,17.2923,17.2923,17.2583,17.2753,34000.0
2005-01-10 10:00:00,20.36,20.36,20.34,20.35,3200.0,17.2923,17.2923,17.2753,17.2838,3200.0
2005-01-10 10:30:00,20.43,20.45,20.43,20.44,5600.0,17.3518,17.3687,17.3518,17.3603,5600.0
2005-01-10 11:00:00,20.43,20.48,20.43,20.45,10000.0,17.3518,17.3942,17.3518,17.3687,10000.0
2005-01-10 11:30:00,20.47,20.47,20.45,20.46,6000.0,17.3857,17.3857,17.3687,17.3772,6000.0
2005-01-10 12:00:00,20.5,20.5,20.46,20.48,3200.0,17.4112,17.4112,17.3772,17.3942,3200.0
2005-01-10 12:30:00,20.47,20.5,20.46,20.48,13200.0,17.3857,17.4112,17.3772,17.3942,13200.0
2005-01-10 13:00:00,20.47,20.54,20.47,20.54,5600.0,17.3857,17.4452,17.3857,17.4452,5600.0
2005-01-10 13:30:00,20.52,20.54,20.52,20.52,4800.0,17.4282,17.4452,17.4282,17.4282,4800.0
2005-01-10 14:00:00,20.51,20.53,20.51,20.53,1600.0,17.4197,17.4367,17.4197,17.4367,1600.0
2005-01-10 14:30:00,20.51,20.51,20.47,20.47,64800.0,17.4197,17.4197,17.3857,17.3857,64800.0
2005-01-10 15:00:00,20.48,20.48,20.38,20.38,4400.0,17.3942,17.3942,17.3093,17.3093,4400.0
2005-01-10 15:30:00,20.38,20.41,20.38,20.41,22000.0,17.3093,17.3348,17.3093,17.3348,22000.0
2005-01-10 16:00:00,20.41,20.41,20.41,20.41,0.0,17.3348,17.3348,17.3348,17.3348,0.0
2005-01-11 09:30:00,20.37,20.37,20.28,20.32,131200.0,17.3008,17.3008,17.2244,17.2583,131200.0
2005-01-11 10:00:00,20.29,20.3,20.25,20.28,214400.0,17.2329,17.2413,17.1989,17.2244,214400.0
2005-01-11 10:30:00,20.3,20.31,20.25,20.27,7600.0,17.2413,17.2498,17.1989,17.2159,7600.0
2005-01-11 11:00:00,20.3,20.3,20.3,20.3,400.0,17.2413,17.2413,17.2413,17.2413,400.0
2005-01-11 11:30:00,20.29,20.32,20.29,20.31,9200.0,17.2329,17.2583,17.2329,17.2498,9200.0
2005-01-11 12:00:00,20.27,20.27,20.23,20.25,15600.0,17.2159,17.2159,17.1819,17.1989,15600.0
2005-01-11 12:30:00,20.24,20.27,20.24,20.25,279200.0,17.1904,17.2159,17.1904,17.1989,279200.0
2005-01-11 13:00:00,20.25,20.25,20.24,20.24,1600.0,17.1989,17.1989,17.1904,17.1904,1600.0
2005-01-11 13:30:00,20.27,20.27,20.26,20.27,2000.0,17.2159,17.2159,17.2074,17.2159,2000.0
2005-01-11 14:00:00,20.28,20.36,20.28,20.34,29600.0,17.2244,17.2923,17.2244,17.2753,29600.0
2005-01-11 14:30:00,20.31,20.31,20.29,20.29,9200.0,17.2498,17.2498,17.2329,17.2329,9200.0
2005-01-11 15:00:00,20.31,20.32,20.31,20.32,7600.0,17.2498,17.2583,17.2498,17.2583,7600.0
2005-01-11 15:30:00,20.3,20.32,20.27,20.27,4000.0,17.2413,17.2583,17.2159,17.2159,4000.0
2005-01-11 16:00:00,20.28,20.28,20.28,20.28,400.0,17.2244,17.2244,17.2244,17.2244,400.0
2005-01-12 09:30:00,20.35,20.36,20.28,20.28,6800.0,17.2838,17.2923,17.2244,17.2244,6800.0
2005-01-12 10:00:00,20.29,20.29,20.28,20.28,2400.0,17.2329,17.2329,17.2244,17.2244,2400.0
2005-01-12 10:30:00,20.25,20.25,20.16,20.18,12400.0,17.1989,17.1989,17.1224,17.1394,12400.0
2005-01-12 11:00:00,20.17,20.21,20.16,20.21,10400.0,17.1309,17.1649,17.1224,17.1649,10400.0
2005-01-12 11:30:00,20.25,20.31,20.24,20.28,4400.0,17.1989,17.2498,17.1904,17.2244,4400.0
2005-01-12 12:00:00,20.28,20.31,20.27,20.31,7200.0,17.2244,17.2498,17.2159,17.2498,7200.0
2005-01-12 12:30:00,20.29,20.3,20.26,20.26,8400.0,17.2329,17.2413,17.2074,17.2074,8400.0
2005-01-12 13:00:00,20.27,20.28,20.27,20.28,2000.0,17.2159,17.2244,17.2159,17.2244,2000.0
2005-01-12 13:30:00,20.26,20.26,20.21,20.24,7600.0,17.2074,17.2074,17.1649,17.1904,7600.0
2005-01-12 14:00:00,20.23,20.28,20.23,20.28,4800.0,17.1819,17.2244,17.1819,17.2244,4800.0
2005-01-12 14:30:00,20.27,20.28,20.24,20.28,2000.0,17.2159,17.2244,17.1904,17.2244,2000.0
2005-01-12 15:00:00,20.28,20.3,20.27,20.29,21600.0,17.2244,17.2413,17.2159,17.2329,21600.0
2005-01-12 15:30:00,20.29,20.39,20.29,20.39,102800.0,17.2329,17.3178,17.2329,17.3178,102800.0
2005-01-12 16:00:00,20.39,20.39,20.39,20.39,0.0,17.3178,17.3178,17.3178,17.3178,0.0
2005-01-13 09:30:00,20.4,20.4,20.36,20.37,8800.0,17.3263,17.3263,17.2923,17.3008,8800.0
2005-01-13 10:00:00,20.43,20.44,20.42,20.43,53600.0,17.3518,17.3603,17.3433,17.3518,53600.0
2005-01-13 10:30:00,20.44,20.46,20.43,20.43,154000.0,17.3603,17.3772,17.3518,17.3518,154000.0
2005-01-13 11:00:00,20.43,20.44,20.42,20.44,68400.0,17.3518,17.3603,17.3433,17.3603,68400.0
2005-01-13 11:30:00,20.4,20.41,20.38,20.41,2400.0,17.3263,17.3348,17.3093,17.3348,2400.0
2005-01-13 12:00:00,20.39,20.43,20.39,20.4,6800.0,17.3178,17.3518,17.3178,17.3263,6800.0
2005-01-13 12:30:00,20.44,20.44,20.44,20.44,800.0,17.3603,17.3603,17.3603,17.3603,800.0
2005-01-13 13:00:00,20.44,20.44,20.43,20.44,35600.0,17.3603,17.3603,17.3518,17.3603,35600.0
2005-01-13 13:30:00,20.43,20.46,20.43,20.46,3600.0,17.3518,17.3772,17.3518,17.3772,3600.0
2005-01-13 14:00:00,20.47,20.47,20.44,20.46,3200.0,17.3857,17.3857,17.3603,17.3772,3200.0
2005-01-13 14:30:00,20.47,20.49,20.44,20.44,8400.0,17.3857,17.4027,17.3603,17.3603,8400.0
2005-01-13 15:00:00,20.45,20.45,20.36,20.36,8400.0,17.3687,17.3687,17.2923,17.2923,8400.0
2005-01-13 15:30:00,20.35,20.35,20.31,20.34,42800.0,17.2838,17.2838,17.2498,17.2753,42800.0
2005-01-13 16:00:00,20.31,20.31,20.31,20.31,4800.0,17.2498,17.2498,17.2498,17.2498,4800.0
2005-01-14 09:30:00,20.41,20.41,20.35,20.36,48000.0,17.3348,17.3348,17.2838,17.2923,48000.0
2005-01-14 10:00:00,20.36,20.44,20.35,20.44,8000.0,17.2923,17.3603,17.2838,17.3603,8000.0
2005-01-14 10:30:00,20.44,20.44,20.41,20.42,15200.0,17.3603,17.3603,17.3348,17.3433,15200.0
2005-01-14 11:00:00,20.41,20.41,20.41,20.41,2000.0,17.3348,17.3348,17.3348,17.3348,2000.0
2005-01-14 11:30:00,20.41,20.43,20.41,20.42,4800.0,17.3348,17.3518,17.3348,17.3433,4800.0
2005-01-14 12:00:00,20.42,20.43,20.41,20.43,9200.0,17.3433,17.3518,17.3348,17.3518,9200.0
2005-01-14 12:30:00,20.49,20.49,20.47,20.48,4800.0,17.4027,17.4027,17.3857,17.3942,4800.0
2005-01-14 13:00:00,20.45,20.48,20.42,20.42,7200.0,17.3687,17.3942,17.3433,17.3433,7200.0
2005-01-14 13:30:00,20.46,20.46,20.43,20.45,2400.0,17.3772,17.3772,17.3518,17.3687,2400.0
2005-01-14 14:00:00,20.44,20.46,20.44,20.46,1600.0,17.3603,17.3772,17.3603,17.3772,1600.0
2005-01-14 14:30:00,20.47,20.47,20.45,20.46,4400.0,17.3857,17.3857,17.3687,17.3772,4400.0
2005-01-14 15:00:00,20.46,20.46,20.46,20.46,0.0,17.3772,17.3772,17.3772,17.3772,0.0
2005-01-14 15:30:00,20.47,20.5,20.47,20.5,34800.0,17.3857,17.4112,17.3857,17.4112,34800.0
2005-01-14 16:00:00,20.5,20.5,20.5,20.5,0.0,17.4112,17.4112,17.4112,17.4112,0.0
2005-01-18 09:30:00,20.44,20.45,20.43,20.43,26000.0,17.3603,17.3687,17.3518,17.3518,26000.0
2005-01-18 10:00:00,20.47,20.47,20.43,20.43,4000.0,17.3857,17.3857,17.3518,17.3518,4000.0
2005-01-18 10:30:00,20.52,20.6,20.52,20.59,10000.0,17.4282,17.4961,17.4282,17.4877,10000.0
2005-01-18 11:00:00,20.6,20.61,20.58,20.61,174000.0,17.4961,17.5046,17.4792,17.5046,174000.0
2005-01-18 11:30:00,20.61,20.64,20.59,20.64,60000.0,17.5046,17.5301,17.4877,17.5301,60000.0
2005-01-18 12:00:00,20.64,20.65,20.61,20.65,58400.0,17.5301,17.5386,17.5046,17.5386,58400.0
2005-01-18 12:30:00,20.65,20.65,20.61,20.61,2400.0,17.5386,17.5386,17.5046,17.5046,2400.0
2005-01-18 13:00:00,20.61,20.62,20.61,20.62,1600.0,17.5046,17.5131,17.5046,17.5131,1600.0
2005-01-18 13:30:00,20.61,20.66,20.61,20.64,10400.0,17.5046,17.5471,17.5046,17.5301,10400.0
2005-01-18 14:00:00,20.62,20.64,20.62,20.64,27200.0,17.5131,17.5301,17.5131,17.5301,27200.0
2005-01-18 14:30:00,20.65,20.65,20.6,20.6,20000.0,17.5386,17.5386,17.4961,17.4961,20000.0
2005-01-18 15:00:00,20.63,20.64,20.6,20.62,14400.0,17.5216,17.5301,17.4961,17.5131,14400.0
2005-01-18 15:30:00,20.64,20.67,20.62,20.67,25600.0,17.5301,17.5556,17.5131,17.5556,25600.0
2005-01-18 16:00:00,20.67,20.67,20.67,20.67,0.0,17.5556,17.5556,17.5556,17.5556,0.0
2005-01-19 09:30:00,20.65,20.65,20.63,20.63,16800.0,17.5386,17.5386,17.5216,17.5216,16800.0
2005-01-19 10:00:00,20.63,20.65,20.63,20.63,10400.0,17.5216,17.5386,17.5216,17.5216,10400.0
2005-01-19 10:30:00,20.59,20.59,20.56,20.58,50000.0,17.4877,17.4877,17.4622,17.4792,50000.0
2005-01-19 11:00:00,20.58,20.59,20.57,20.58,24800.0,17.4792,17.4877,17.4707,17.4792,24800.0
2005-01-19 11:30:00,20.61,20.61,20.56,20.56,4000.0,17.5046,17.5046,17.4622,17.4622,4000.0
2005-01-19 12:00:00,20.55,20.56,20.55,20.56,7200.0,17.4537,17.4622,17.4537,17.4622,7200.0
2005-01-19 12:30:00,20.53,20.58,20.53,20.58,800.0,17.4367,17.4792,17.4367,17.4792,800.0
2005-01-19 13:00:00,20.55,20.57,20.55,20.57,6800.0,17.4537,17.4707,17.4537,17.4707,6800.0
2005-01-19 13:30:00,20.58,20.58,20.55,20.57,2800.0,17.4792,17.4792,17.4537,17.4707,2800.0
2005-01-19 14:00:00,20.58,20.59,20.57,20.57,8800.0,17.4792,17.4877,17.4707,17.4707,8800.0
2005-01-19 14:30:00,20.59,20.59,20.57,20.58,5600.0,17.4877,17.4877,17.4707,17.4792,5600.0
2005-01-19 15:00:00,20.59,20.59,20.52,20.53,51600.0,17.4877,17.4877,17.4282,17.4367,51600.0
2005-01-19 15:30:00,20.48,20.48,20.44,20.47,28400.0,17.3942,17.3942,17.3603,17.3857,28400.0
2005-01-19 16:00:00,20.47,20.47,20.47,20.47,0.0,17.3857,17.3857,17.3857,17.3857,0.0
2005-01-20 09:30:00,20.45,20.45,20.36,20.41,9600.0,17.3687,17.3687,17.2923,17.3348,9600.0
2005-01-20 10:00:00,20.42,20.43,20.42,20.43,3200.0,17.3433,17.3518,17.3433,17.3518,3200.0
2005-01-20 10:30:00,20.39,20.43,20.39,20.43,4400.0,17.3178,17.3518,17.3178,17.3518,4400.0
2005-01-20 11:00:00,20.45,20.46,20.45,20.45,2000.0,17.3687,17.3772,17.3687,17.3687,2000.0
2005-01-20 11:30:00,20.47,20.5,20.46,20.46,3600.0,17.3857,17.4112,17.3772,17.3772,3600.0
2005-01-20 12:00:00,20.47,20.47,20.45,20.45,28000.0,17.3857,17.3857,17.3687,17.3687,28000.0
2005-01-20 12:30:00,20.44,20.44,20.43,20.43,7200.0,17.3603,17.3603,17.3518,17.3518,7200.0
2005-01-20 13:00:00,20.43,20.43,20.33,20.38,11200.0,17.3518,17.3518,17.2668,17.3093,11200.0
2005-01-20 13:30:00,20.38,20.4,20.38,20.39,8800.0,17.3093,17.3263,17.3093,17.3178,8800.0
2005-01-20 14:00:00,20.38,20.43,20.38,20.43,8800.0,17.3093,17.3518,17.3093,17.3518,8800.0
2005-01-20 14:30:00,20.42,20.44,20.39,20.44,12800.0,17.3433,17.3603,17.3178,17.3603,12800.0
2005-01-20 15:00:00,20.42,20.42,20.38,20.41,11200.0,17.3433,17.3433,17.3093,17.3348,11200.0
2005-01-20 15:30:00,20.36,20.4,20.34,20.35,15200.0,17.2923,17.3263,17.2753,17.2838,15200.0
2005-01-20 16:00:00,20.35,20.35,20.35,20.35,0.0,17.2838,17.2838,17.2838,17.2838,0.0
2005-01-21 09:30:00,20.38,20.43,20.35,20.35,107200.0,17.3093,17.3518,17.2838,17.2838,107200.0
2005-01-21 10:00:00,20.38,20.43,20.38,20.43,15200.0,17.3093,17.3518,17.3093,17.3518,15200.0
2005-01-21 10:30:00,20.42,20.42,20.41,20.42,2800.0,17.3433,17.3433,17.3348,17.3433,2800.0
2005-01-21 11:00:00,20.42,20.42,20.42,20.42,400.0,17.3433,17.3433,17.3433,17.3433,400.0
2005-01-21 11:30:00,20.4,20.42,20.39,20.39,4800.0,17.3263,17.3433,17.3178,17.3178,4800.0
2005-01-21 12:00:00,20.4,20.4,20.36,20.39,6800.0,17.3263,17.3263,17.2923,17.3178,6800.0
2005-01-21 12:30:00,20.4,20.4,20.4,20.4,32400.0,17.3263,17.3263,17.3263,17.3263,32400.0
2005-01-21 13:00:00,20.39,20.4,20.37,20.37,4400.0,17.3178,17.3263,17.3008,17.3008,4400.0
2005-01-21 13:30:00,20.3,20.3,20.28,20.28,2400.0,17.2413,17.2413,17.2244,17.2244,2400.0
2005-01-21 14:00:00,20.32,20.33,20.3,20.33,10800.0,17.2583,17.2668,17.2413,17.2668,10800.0
2005-01-21 14:30:00,20.31,20.31,20.27,20.27,12400.0,17.2498,17.2498,17.2159,17.2159,12400.0
2005-01-21 15:00:00,20.27,20.28,20.22,20.28,7200.0,17.2159,17.2244,17.1734,17.2244,7200.0
2005-01-21 15:30:00,20.27,20.27,20.22,20.24,4000.0,17.2159,17.2159,17.1734,17.1904,4000.0
2005-01-21 16:00:00,20.22,20.22,20.22,20.22,23200.0,17.1734,17.1734,17.1734,17.1734,23200.0
2005-01-24 09:30:00,20.32,20.32,20.23,20.24,25200.0,17.2583,17.2583,17.1819,17.1904,25200.0
2005-01-24 10:00:00,20.23,20.24,20.2,20.2,9200.0,17.1819,17.1904,17.1564,17.1564,9200.0
2005-01-24 10:30:00,20.22,20.22,20.15,20.15,2000.0,17.1734,17.1734,17.1139,17.1139,2000.0
2005-01-24 11:00:00,20.18,20.21,20.15,20.21,16000.0,17.1394,17.1649,17.1139,17.1649,16000.0
2005-01-24 11:30:00,20.2,20.2,20.15,20.16,42400.0,17.1564,17.1564,17.1139,17.1224,42400.0
2005-01-24 12:00:00,20.21,20.21,20.21,20.21,2000.0,17.1649,17.1649,17.1649,17.1649,2000.0
2005-01-24 12:30:00,20.14,20.14,20.14,20.14,2000.0,17.1055,17.1055,17.1055,17.1055,2000.0
2005-01-24 13:00:00,20.2,20.2,20.17,20.18,5600.0,17.1564,17.1564,17.1309,17.1394,5600.0
2005-01-24 13:30:00,20.21,20.21,20.16,20.16,8800.0,17.1649,17.1649,17.1224,17.1224,8800.0
2005-01-24 14:00:00,20.17,20.18,20.14,20.14,6800.0,17.1309,17.1394,17.1055,17.1055,6800.0
2005-01-24 14:30:00,20.13,20.13,20.07,20.07,2800.0,17.097,17.097,17.046,17.046,2800.0
2005-01-24 15:00:00,20.11,20.11,20.07,20.07,2800.0,17.08,17.08,17.046,17.046,2800.0
2005-01-24 15:30:00,20.09,20.09,20.05,20.05,25200.0,17.063,17.063,17.029,17.029,25200.0
2005-01-24 16:00:00,20.05,20.05,20.05,20.05,0.0,17.029,17.029,17.029,17.029,0.0
2005-01-25 09:30:00,20.12,20.26,20.12,20.26,56400.0,17.0885,17.2074,17.0885,17.2074,56400.0
2005-01-25 10:00:00,20.23,20.24,20.23,20.24,5200.0,17.1819,17.1904,17.1819,17.1904,5200.0
2005-01-25 10:30:00,20.25,20.29,20.24,20.26,7600.0,17.1989,17.2329,17.1904,17.2074,7600.0
2005-01-25 11:00:00,20.23,20.25,20.23,20.25,3200.0,17.1819,17.1989,17.1819,17.1989,3200.0
2005-01-25 11:30:00,20.25,20.25,20.17,20.19,8800.0,17.1989,17.1989,17.1309,17.1479,8800.0
2005-01-25 12:00:00,20.17,20.17,20.16,20.16,2800.0,17.1309,17.1309,17.1224,17.1224,2800.0
2005-01-25 12:30:00,20.14,20.19,20.14,20.18,18000.0,17.1055,17.1479,17.1055,17.1394,18000.0
2005-01-25 13:00:00,20.21,20.21,20.18,20.18,10800.0,17.1649,17.1649,17.1394,17.1394,10800.0
2005-01-25 13:30:00,20.21,20.21,20.18,20.18,2000.0,17.1649,17.1649,17.1394,17.1394,2000.0
2005-01-25 14:00:00,20.18,20.18,20.15,20.16,107200.0,17.1394,17.1394,17.1139,17.1224,107200.0
2005-01-25 14:30:00,20.14,20.15,20.14,20.15,6800.0,17.1055,17.1139,17.1055,17.1139,6800.0
2005-01-25 15:00:00,20.16,20.17,20.13,20.14,8800.0,17.1224,17.1309,17.097,17.1055,8800.0
2005-01-25 15:30:00,20.11,20.11,20.09,20.09,4400.0,17.08,17.08,17.063,17.063,4400.0
2005-01-25 16:00:00,20.09,20.09,20.09,20.09,0.0,17.063,17.063,17.063,17.063,0.0
2005-01-26 09:30:00,20.24,20.25,20.18,20.2,167600.0,17.1904,17.1989,17.1394,17.1564,167600.0
2005-01-26 10:00:00,20.2,20.25,20.2,20.24,58800.0,17.1564,17.1989,17.1564,17.1904,58800.0
2005-01-26 10:30:00,20.19,20.22,20.19,20.21,1600.0,17.1479,17.1734,17.1479,17.1649,1600.0
2005-01-26 11:00:00,20.22,20.22,20.15,20.17,42000.0,17.1734,17.1734,17.1139,17.1309,42000.0
2005-01-26 11:30:00,20.14,20.17,20.14,20.16,73200.0,17.1055,17.1309,17.1055,17.1224,73200.0
2005-01-26 12:00:00,20.13,20.17,20.13,20.17,2000.0,17.097,17.1309,17.097,17.1309,2000.0
2005-01-26 12:30:00,20.16,20.17,20.14,20.16,40000.0,17.1224,17.1309,17.1055,17.1224,40000.0
2005-01-26 13:00:00,20.14,20.19,20.14,20.19,6800.0,17.1055,17.1479,17.1055,17.1479,6800.0
2005-01-26 13:30:00,20.16,20.23,20.16,20.21,54000.0,17.1224,17.1819,17.1224,17.1649,54000.0
2005-01-26 14:00:00,20.23,20.23,20.23,20.23,2000.0,17.1819,17.1819,17.1819,17.1819,2000.0
2005-01-26 14:30:00,20.24,20.24,20.24,20.24,1600.0,17.1904,17.1904,17.1904,17.1904,1600.0
2005-01-26 15:00:00,20.23,20.27,20.2,20.27,119200.0,17.1819,17.2159,17.1564,17.2159,119200.0
2005-01-26 15:30:00,20.25,20.32,20.25,20.29,75600.0,17.1989,17.2583,17.1989,17.2329,75600.0
2005-01-26 16:00:00,20.03,20.03,20.03,20.03,13200.0,17.012,17.012,17.012,17.012,13200.0
2005-01-27 09:30:00,20.24,20.29,20.24,20.29,100400.0,17.1904,17.2329,17.1904,17.2329,100400.0
2005-01-27 10:00:00,20.32,20.33,20.28,20.31,92400.0,17.2583,17.2668,17.2244,17.2498,92400.0
2005-01-27 10:30:00,20.31,20.36,20.29,20.36,17600.0,17.2498,17.2923,17.2329,17.2923,17600.0
2005-01-27 11:00:00,20.39,20.43,20.38,20.43,6000.0,17.3178,17.3518,17.3093,17.3518,6000.0
2005-01-27 11:30:00,20.43,20.43,20.43,20.43,0.0,17.3518,17.3518,17.3518,17.3518,0.0
2005-01-27 12:00:00,20.41,20.41,20.4,20.41,122000.0,17.3348,17.3348,17.3263,17.3348,122000.0
2005-01-27 12:30:00,20.41,20.41,20.41,20.41,6000.0,17.3348,17.3348,17.3348,17.3348,6000.0
2005-01-27 13:00:00,20.39,20.41,20.37,20.38,3600.0,17.3178,17.3348,17.3008,17.3093,3600.0
2005-01-27 13:30:00,20.33,20.34,20.33,20.34,1600.0,17.2668,17.2753,17.2668,17.2753,1600.0
2005-01-27 14:00:00,20.33,20.35,20.33,20.35,2800.0,17.2668,17.2838,17.2668,17.2838,2800.0
2005-01-27 14:30:00,20.37,20.37,20.35,20.35,7200.0,17.3008,17.3008,17.2838,17.2838,7200.0
2005-01-27 15:00:00,20.34,20.41,20.33,20.41,10800.0,17.2753,17.3348,17.2668,17.3348,10800.0
2005-01-27 15:30:00,20.41,20.43,20.41,20.41,30800.0,17.3348,17.3518,17.3348,17.3348,30800.0
2005-01-27 16:00:00,20.5,20.5,20.5,20.5,400.0,17.4112,17.4112,17.4112,17.4112,400.0
2005-01-28 09:30:00,20.4,20.4,20.38,20.4,32000.0,17.3263,17.3263,17.3093,17.3263,32000.0
2005-01-28 10:00:00,20.35,20.38,20.35,20.38,4400.0,17.2838,17.3093,17.2838,17.3093,4400.0
2005-01-28 10:30:00,20.36,20.36,20.33,20.33,7600.0,17.2923,17.2923,17.2668,17.2668,7600.0
2005-01-28 11:00:00,20.32,20.33,20.2,20.23,7200.0,17.2583,17.2668,17.1564,17.1819,7200.0
2005-01-28 11:30:00,20.22,20.24,20.21,20.22,16400.0,17.1734,17.1904,17.1649,17.1734,16400.0
2005-01-28 12:00:00,20.22,20.22,20.22,20.22,0.0,17.1734,17.1734,17.1734,17.1734,0.0
2005-01-28 12:30:00,20.21,20.22,20.21,20.22,3200.0,17.1649,17.1734,17.1649,17.1734,3200.0
2005-01-28 13:00:00,20.23,20.23,20.23,20.23,1600.0,17.1819,17.1819,17.1819,17.1819,1600.0
2005-01-28 13:30:00,20.25,20.26,20.23,20.25,2800.0,17.1989,17.2074,17.1819,17.1989,2800.0
2005-01-28 14:00:00,20.24,20.25,20.21,20.25,4800.0,17.1904,17.1989,17.1649,17.1989,4800.0
2005-01-28 14:30:00,20.25,20.27,20.25,20.26,10800.0,17.1989,17.2159,17.1989,17.2074,10800.0
2005-01-28 15:00:00,20.27,20.27,20.27,20.27,4800.0,17.2159,17.2159,17.2159,17.2159,4800.0
2005-01-28 15:30:00,20.26,20.31,20.25,20.29,38400.0,17.2074,17.2498,17.1989,17.2329,38400.0
2005-01-28 16:00:00,20.29,20.29,20.29,20.29,0.0,17.2329,17.2329,17.2329,17.2329,0.0
2005-01-31 09:30:00,20.46,20.47,20.45,20.45,10400.0,17.3772,17.3857,17.3687,17.3687,10400.0
2005-01-31 10:00:00,20.51,20.51,20.46,20.47,9600.0,17.4197,17.4197,17.3772,17.3857,9600.0
2005-01-31 10:30:00,20.5,20.5,20.47,20.47,2800.0,17.4112,17.4112,17.3857,17.3857,2800.0
2005-01-31 11:00:00,20.44,20.47,20.44,20.47,6000.0,17.3603,17.3857,17.3603,17.3857,6000.0
2005-01-31 11:30:00,20.49,20.49,20.47,20.47,6000.0,17.4027,17.4027,17.3857,17.3857,6000.0
2005-01-31 12:00:00,20.49,20.55,20.49,20.55,6800.0,17.4027,17.4537,17.4027,17.4537,6800.0
2005-01-31 12:30:00,20.51,20.53,20.51,20.52,4400.0,17.4197,17.4367,17.4197,17.4282,4400.0
2005-01-31 13:00:00,20.53,20.53,20.51,20.51,6400.0,17.4367,17.4367,17.4197,17.4197,6400.0
2005-01-31 13:30:00,20.53,20.53,20.49,20.52,9200.0,17.4367,17.4367,17.4027,17.4282,9200.0
2005-01-31 14:00:00,20.5,20.55,20.5,20.53,15600.0,17.4112,17.4537,17.4112,17.4367,15600.0
2005-01-31 14:30:00,20.54,20.57,20.53,20.56,4000.0,17.4452,17.4707,17.4367,17.4622,4000.0
2005-01-31 15:00:00,20.55,20.55,20.5,20.5,36400.0,17.4537,17.4537,17.4112,17.4112,36400.0
2005-01-31 15:30:00,20.5,20.56,20.49,20.56,34000.0,17.4112,17.4622,17.4027,17.4622,34000.0
2005-01-31 16:00:00,20.56,20.56,20.56,20.56,0.0,17.4622,17.4622,17.4622,17.4622,0.0
2005-02-01 09:30:00,20.53,20.56,20.53,20.56,13200.0,17.4367,17.4622,17.4367,17.4622,13200.0
2005-02-01 10:00:00,20.56,20.6,20.56,20.6,59200.0,17.4622,17.4961,17.4622,17.4961,59200.0
2005-02-01 10:30:00,20.58,20.61,20.58,20.61,12800.0,17.4792,17.5046,17.4792,17.5046,12800.0
2005-02-01 11:00:00,20.63,20.65,20.63,20.65,2000.0,17.5216,17.5386,17.5216,17.5386,2000.0
2005-02-01 11:30:00,20.65,20.65,20.65,20.65,0.0,17.5386,17.5386,17.5386,17.5386,0.0
2005-02-01 12:00:00,20.68,20.71,20.68,20.7,25600.0,17.5641,17.5896,17.5641,17.5811,25600.0
2005-02-01 12:30:00,20.69,20.69,20.65,20.66,4400.0,17.5726,17.5726,17.5386,17.5471,4400.0
2005-02-01 13:00:00,20.67,20.67,20.66,20.66,22800.0,17.5556,17.5556,17.5471,17.5471,22800.0
2005-02-01 13:30:00,20.68,20.68,20.65,20.67,5600.0,17.5641,17.5641,17.5386,17.5556,5600.0
2005-02-01 14:00:00,20.69,20.7,20.66,20.7,2400.0,17.5726,17.5811,17.5471,17.5811,2400.0
2005-02-01 14:30:00,20.71,20.71,20.68,20.68,143200.0,17.5896,17.5896,17.5641,17.5641,143200.0
2005-02-01 15:00:00,20.68,20.69,20.67,20.68,20400.0,17.5641,17.5726,17.5556,17.5641,20400.0
2005-02-01 15:30:00,20.68,20.7,20.66,20.7,206800.0,17.5641,17.5811,17.5471,17.5811,206800.0
2005-02-01 16:00:00,20.7,20.7,20.7,20.7,0.0,17.5811,17.5811,17.5811,17.5811,0.0
2005-02-02 09:30:00,20.77,20.77,20.7,20.73,36400.0,17.6405,17.6405,17.5811,17.6066,36400.0
2005-02-02 10:00:00,20.7,20.7,20.69,20.7,6000.0,17.5811,17.5811,17.5726,17.5811,6000.0
2005-02-02 10:30:00,20.71,20.73,20.68,20.73,8800.0,17.5896,17.6066,17.5641,17.6066,8800.0
2005-02-02 11:00:00,20.72,20.74,20.72,20.74,4400.0,17.5981,17.6151,17.5981,17.6151,4400.0
2005-02-02 11:30:00,20.71,20.72,20.71,20.72,1600.0,17.5896,17.5981,17.5896,17.5981,1600.0
2005-02-02 12:00:00,20.73,20.74,20.73,20.74,110800.0,17.6066,17.6151,17.6066,17.6151,110800.0
2005-02-02 12:30:00,20.73,20.73,20.71,20.73,11600.0,17.6066,17.6066,17.5896,17.6066,11600.0
2005-02-02 13:00:00,20.71,20.71,20.71,20.71,400.0,17.5896,17.5896,17.5896,17.5896,400.0
2005-02-02 13:30:00,20.74,20.74,20.74,20.74,2400.0,17.6151,17.6151,17.6151,17.6151,2400.0
2005-02-02 14:00:00,20.74,20.8,20.74,20.8,1600.0,17.6151,17.666,17.6151,17.666,1600.0
2005-02-02 14:30:00,20.78,20.78,20.71,20.75,66400.0,17.649,17.649,17.5896,17.6235,66400.0
2005-02-02 15:00:00,20.71,20.73,20.7,20.72,7200.0,17.5896,17.6066,17.5811,17.5981,7200.0
2005-02-02 15:30:00,20.73,20.78,20.7,20.74,50800.0,17.6066,17.649,17.5811,17.6151,50800.0
2005-02-02 16:00:00,20.74,20.74,20.74,20.74,0.0,17.6151,17.6151,17.6151,17.6151,0.0
2005-02-03 09:30:00,20.71,20.72,20.68,20.68,4000.0,17.5896,17.5981,17.5641,17.5641,4000.0
2005-02-03 10:00:00,20.7,20.73,20.7,20.72,2400.0,17.5811,17.6066,17.5811,17.5981,2400.0
2005-02-03 10:30:00,20.71,20.73,20.68,20.69,6000.0,17.5896,17.6066,17.5641,17.5726,6000.0
2005-02-03 11:00:00,20.67,20.68,20.67,20.67,14400.0,17.5556,17.5641,17.5556,17.5556,14400.0
2005-02-03 11:30:00,20.68,20.68,20.67,20.67,3200.0,17.5641,17.5641,17.5556,17.5556,3200.0
2005-02-03 12:00:00,20.68,20.68,20.68,20.68,2000.0,17.5641,17.5641,17.5641,17.5641,2000.0
2005-02-03 12:30:00,20.68,20.69,20.65,20.65,4400.0,17.5641,17.5726,17.5386,17.5386,4400.0
2005-02-03 13:00:00,20.64,20.64,20.64,20.64,8000.0,17.5301,17.5301,17.5301,17.5301,8000.0
2005-02-03 13:30:00,20.69,20.7,20.69,20.7,14000.0,17.5726,17.5811,17.5726,17.5811,14000.0
2005-02-03 14:00:00,20.72,20.72,20.7,20.72,23600.0,17.5981,17.5981,17.5811,17.5981,23600.0
2005-02-03 14:30:00,20.68,20.68,20.68,20.68,800.0,17.5641,17.5641,17.5641,17.5641,800.0
2005-02-03 15:00:00,20.69,20.71,20.67,20.71,18000.0,17.5726,17.5896,17.5556,17.5896,18000.0
2005-02-03 15:30:00,20.72,20.74,20.72,20.74,12800.0,17.5981,17.6151,17.5981,17.6151,12800.0
2005-02-03 16:00:00,20.74,20.74,20.74,20.74,0.0,17.6151,17.6151,17.6151,17.6151,0.0
2005-02-04 09:30:00,20.77,20.86,20.77,20.86,35200.0,17.6405,17.717,17.6405,17.717,35200.0
2005-02-04 10:00:00,20.87,20.92,20.86,20.92,45600.0,17.7255,17.7679,17.717,17.7679,45600.0
2005-02-04 10:30:00,20.91,20.92,20.88,20.9,17200.0,17.7594,17.7679,17.734,17.7509,17200.0
2005-02-04 11:00:00,20.92,20.92,20.92,20.92,800.0,17.7679,17.7679,17.7679,17.7679,800.0
2005-02-04 11:30:00,20.89,20.89,20.88,20.89,5200.0,17.7425,17.7425,17.734,17.7425,5200.0
2005-02-04 12:00:00,20.89,20.91,20.89,20.91,1600.0,17.7425,17.7594,17.7425,17.7594,1600.0
2005-02-04 12:30:00,20.9,20.9,20.9,20.9,2800.0,17.7509,17.7509,17.7509,17.7509,2800.0
2005-02-04 13:00:00,20.92,20.93,20.9,20.91,6000.0,17.7679,17.7764,17.7509,17.7594,6000.0
2005-02-04 13:30:00,20.93,20.95,20.93,20.95,1600.0,17.7764,17.7934,17.7764,17.7934,1600.0
2005-02-04 14:00:00,20.94,20.96,20.94,20.95,9600.0,17.7849,17.8019,17.7849,17.7934,9600.0
2005-02-04 14:30:00,20.94,20.96,20.93,20.96,15200.0,17.7849,17.8019,17.7764,17.8019,15200.0
2005-02-04 15:00:00,20.97,21.0,20.95,21.0,10400.0,17.8104,17.8359,17.7934,17.8359,10400.0
2005-02-04 15:30:00,20.98,21.05,20.98,21.04,46800.0,17.8189,17.8783,17.8189,17.8698,46800.0
2005-02-04 16:00:00,21.04,21.04,21.04,21.04,11600.0,17.8698,17.8698,17.8698,17.8698,11600.0
2005-02-07 09:30:00,21.05,21.06,21.05,21.05,12800.0,17.8783,17.8868,17.8783,17.8783,12800.0
2005-02-07 10:00:00,21.06,21.1,21.02,21.03,7600.0,17.8868,17.9208,17.8529,17.8614,7600.0
2005-02-07 10:30:00,21.0,21.03,21.0,21.0,16800.0,17.8359,17.8614,17.8359,17.8359,16800.0
2005-02-07 11:00:00,21.05,21.06,21.05,21.06,10000.0,17.8783,17.8868,17.8783,17.8868,10000.0
2005-02-07 11:30:00,21.03,21.05,21.0,21.04,25200.0,17.8614,17.8783,17.8359,17.8698,25200.0
2005-02-07 12:00:00,21.0,21.01,20.98,20.98,6400.0,17.8359,17.8444,17.8189,17.8189,6400.0
2005-02-07 12:30:00,21.0,21.0,20.97,20.97,2800.0,17.8359,17.8359,17.8104,17.8104,2800.0
2005-02-07 13:00:00,21.01,21.01,20.97,20.97,4000.0,17.8444,17.8444,17.8104,17.8104,4000.0
2005-02-07 13:30:00,21.0,21.0,20.95,20.95,19200.0,17.8359,17.8359,17.7934,17.7934,19200.0
2005-02-07 14:00:00,20.93,20.96,20.93,20.94,32800.0,17.7764,17.8019,17.7764,17.7849,32800.0
2005-02-07 14:30:00,20.97,21.0,20.97,21.0,8000.0,17.8104,17.8359,17.8104,17.8359,8000.0
2005-02-07 15:00:00,21.0,21.0,20.97,21.0,4000.0,17.8359,17.8359,17.8104,17.8359,4000.0
2005-02-07 15:30:00,21.01,21.01,20.98,20.98,8800.0,17.8444,17.8444,17.8189,17.8189,8800.0
2005-02-07 16:00:00,20.98,20.98,20.98,20.98,2400.0,17.8189,17.8189,17.8189,17.8189,2400.0
2005-02-08 09:30:00,21.02,21.04,20.98,21.04,52400.0,17.8529,17.8698,17.8189,17.8698,52400.0
2005-02-08 10:00:00,21.03,21.07,21.03,21.05,6800.0,17.8614,17.8953,17.8614,17.8783,6800.0
2005-02-08 10:30:00,21.07,21.08,21.07,21.08,9200.0,17.8953,17.9038,17.8953,17.9038,9200.0
2005-02-08 11:00:00,21.05,21.05,21.05,21.05,1600.0,17.8783,17.8783,17.8783,17.8783,1600.0
2005-02-08 11:30:00,21.05,21.05,20.99,21.02,10800.0,17.8783,17.8783,17.8274,17.8529,10800.0
2005-02-08 12:00:00,21.02,21.02,20.96,20.96,33200.0,17.8529,17.8529,17.8019,17.8019,33200.0
2005-02-08 12:30:00,20.97,20.98,20.97,20.98,3200.0,17.8104,17.8189,17.8104,17.8189,3200.0
2005-02-08 13:00:00,20.98,21.01,20.98,21.01,4000.0,17.8189,17.8444,17.8189,17.8444,4000.0
2005-02-08 13:30:00,21.01,21.01,20.99,20.99,8000.0,17.8444,17.8444,17.8274,17.8274,8000.0
2005-02-08 14:00:00,20.99,21.02,20.99,21.02,4800.0,17.8274,17.8529,17.8274,17.8529,4800.0
2005-02-08 14:30:00,21.0,21.02,21.0,21.01,13600.0,17.8359,17.8529,17.8359,17.8444,13600.0
2005-02-08 15:00:00,21.01,21.02,21.01,21.02,3600.0,17.8444,17.8529,17.8444,17.8529,3600.0
2005-02-08 15:30:00,21.01,21.03,21.0,21.01,48000.0,17.8444,17.8614,17.8359,17.8444,48000.0
2005-02-08 16:00:00,21.01,21.01,21.01,21.01,0.0,17.8444,17.8444,17.8444,17.8444,0.0
2005-02-09 09:30:00,21.05,21.05,20.96,20.98,32400.0,17.8783,17.8783,17.8019,17.8189,32400.0
2005-02-09 10:00:00,20.98,20.99,20.88,20.88,5200.0,17.8189,17.8274,17.734,17.734,5200.0
2005-02-09 10:30:00,20.83,20.85,20.81,20.83,15600.0,17.6915,17.7085,17.6745,17.6915,15600.0
2005-02-09 11:00:00,20.85,20.85,20.84,20.85,8000.0,17.7085,17.7085,17.7,17.7085,8000.0
2005-02-09 11:30:00,20.84,20.84,20.82,20.82,23200.0,17.7,17.7,17.683,17.683,23200.0
2005-02-09 12:00:00,20.82,20.83,20.82,20.83,58000.0,17.683,17.6915,17.683,17.6915,58000.0
2005-02-09 12:30:00,20.83,20.83,20.81,20.81,156000.0,17.6915,17.6915,17.6745,17.6745,156000.0
2005-02-09 13:00:00,20.85,20.85,20.85,20.85,2400.0,17.7085,17.7085,17.7085,17.7085,2400.0
2005-02-09 13:30:00,20.83,20.86,20.83,20.84,10400.0,17.6915,17.717,17.6915,17.7,10400.0
2005-02-09 14:00:00,20.83,20.83,20.76,20.79,16400.0,17.6915,17.6915,17.632,17.6575,16400.0
2005-02-09 14:30:00,20.75,20.75,20.75,20.75,2000.0,17.6235,17.6235,17.6235,17.6235,2000.0
2005-02-09 15:00:00,20.77,20.77,20.75,20.75,5200.0,17.6405,17.6405,17.6235,17.6235,5200.0
2005-02-09 15:30:00,20.75,20.75,20.71,20.71,33200.0,17.6235,17.6235,17.5896,17.5896,33200.0
2005-02-09 16:00:00,20.71,20.71,20.71,20.71,0.0,17.5896,17.5896,17.5896,17.5896,0.0
2005-02-10 09:30:00,20.82,20.82,20.77,20.77,84800.0,17.683,17.683,17.6405,17.6405,84800.0
2005-02-10 10:00:00,20.78,20.8,20.77,20.78,4000.0,17.649,17.666,17.6405,17.649,4000.0
2005-02-10 10:30:00,20.75,20.75,20.69,20.69,2800.0,17.6235,17.6235,17.5726,17.5726,2800.0
2005-02-10 11:00:00,20.68,20.68,20.68,20.68,1600.0,17.5641,17.5641,17.5641,17.5641,1600.0
2005-02-10 11:30:00,20.66,20.66,20.66,20.66,5600.0,17.5471,17.5471,17.5471,17.5471,5600.0
2005-02-10 12:00:00,20.72,20.75,20.72,20.75,22400.0,17.5981,17.6235,17.5981,17.6235,22400.0
2005-02-10 12:30:00,20.74,20.75,20.72,20.75,139200.0,17.6151,17.6235,17.5981,17.6235,139200.0
2005-02-10 13:00:00,20.72,20.75,20.7,20.75,135200.0,17.5981,17.6235,17.5811,17.6235,135200.0
2005-02-10 13:30:00,20.79,20.79,20.79,20.79,2000.0,17.6575,17.6575,17.6575,17.6575,2000.0
2005-02-10 14:00:00,20.79,20.8,20.79,20.8,2800.0,17.6575,17.666,17.6575,17.666,2800.0
2005-02-10 14:30:00,20.79,20.79,20.76,20.77,3200.0,17.6575,17.6575,17.632,17.6405,3200.0
2005-02-10 15:00:00,20.76,20.78,20.76,20.78,4400.0,17.632,17.649,17.632,17.649,4400.0
2005-02-10 15:30:00,20.8,20.8,20.76,20.76,2800.0,17.666,17.666,17.632,17.632,2800.0
2005-02-10 16:00:00,20.76,20.76,20.76,20.76,0.0,17.632,17.632,17.632,17.632,0.0
2005-02-11 09:30:00,20.81,20.81,20.72,20.75,17200.0,17.6745,17.6745,17.5981,17.6235,17200.0
2005-02-11 10:00:00,20.77,20.77,20.72,20.73,2800.0,17.6405,17.6405,17.5981,17.6066,2800.0
2005-02-11 10:30:00,20.81,20.87,20.81,20.87,8000.0,17.6745,17.7255,17.6745,17.7255,8000.0
2005-02-11 11:00:00,20.93,21.05,20.93,21.05,2800.0,17.7764,17.8783,17.7764,17.8783,2800.0
2005-02-11 11:30:00,21.06,21.06,21.0,21.0,10800.0,17.8868,17.8868,17.8359,17.8359,10800.0
2005-02-11 12:00:00,21.02,21.03,20.99,21.03,8400.0,17.8529,17.8614,17.8274,17.8614,8400.0
2005-02-11 12:30:00,21.02,21.05,21.02,21.05,39600.0,17.8529,17.8783,17.8529,17.8783,39600.0
2005-02-11 13:00:00,21.03,21.04,21.0,21.04,5200.0,17.8614,17.8698,17.8359,17.8698,5200.0
2005-02-11 13:30:00,21.06,21.07,21.06,21.07,800.0,17.8868,17.8953,17.8868,17.8953,800.0
2005-02-11 14:00:00,21.09,21.09,21.07,21.07,2400.0,17.9123,17.9123,17.8953,17.8953,2400.0
2005-02-11 14:30:00,21.04,21.08,21.04,21.08,6000.0,17.8698,17.9038,17.8698,17.9038,6000.0
2005-02-11 15:00:00,21.07,21.07,21.04,21.07,6000.0,17.8953,17.8953,17.8698,17.8953,6000.0
2005-02-11 15:30:00,21.03,21.07,21.03,21.05,62800.0,17.8614,17.8953,17.8614,17.8783,62800.0
2005-02-11 16:00:00,21.05,21.05,21.05,21.05,0.0,17.8783,17.8783,17.8783,17.8783,0.0
2005-02-14 09:30:00,21.09,21.09,21.04,21.07,14000.0,17.9123,17.9123,17.8698,17.8953,14000.0
2005-02-14 10:00:00,21.05,21.06,21.02,21.05,11600.0,17.8783,17.8868,17.8529,17.8783,11600.0
2005-02-14 10:30:00,21.06,21.07,21.01,21.02,7600.0,17.8868,17.8953,17.8444,17.8529,7600.0
2005-02-14 11:00:00,21.0,21.01,20.98,21.01,1200.0,17.8359,17.8444,17.8189,17.8444,1200.0
2005-02-14 11:30:00,21.03,21.04,21.03,21.04,800.0,17.8614,17.8698,17.8614,17.8698,800.0
2005-02-14 12:00:00,21.04,21.04,21.01,21.01,28400.0,17.8698,17.8698,17.8444,17.8444,28400.0
2005-02-14 12:30:00,21.05,21.05,21.02,21.03,9600.0,17.8783,17.8783,17.8529,17.8614,9600.0
2005-02-14 13:00:00,21.03,21.03,21.01,21.01,4400.0,17.8614,17.8614,17.8444,17.8444,4400.0
2005-02-14 13:30:00,21.01,21.02,21.0,21.0,16800.0,17.8444,17.8529,17.8359,17.8359,16800.0
2005-02-14 14:00:00,21.0,21.03,20.99,21.03,26800.0,17.8359,17.8614,17.8274,17.8614,26800.0
2005-02-14 14:30:00,21.01,21.04,21.01,21.04,5200.0,17.8444,17.8698,17.8444,17.8698,5200.0
2005-02-14 15:00:00,21.04,21.05,21.02,21.02,8000.0,17.8698,17.8783,17.8529,17.8529,8000.0
2005-02-14 15:30:00,21.04,21.06,21.04,21.05,170000.0,17.8698,17.8868,17.8698,17.8783,170000.0
2005-02-14 16:00:00,21.04,21.04,21.04,21.04,3600.0,17.8698,17.8698,17.8698,17.8698,3600.0
2005-02-15 09:30:00,21.08,21.09,21.06,21.08,221200.0,17.9038,17.9123,17.8868,17.9038,221200.0
2005-02-15 10:00:00,21.06,21.15,21.06,21.15,5200.0,17.8868,17.9633,17.8868,17.9633,5200.0
2005-02-15 10:30:00,21.18,21.2,21.16,21.16,11600.0,17.9888,18.0057,17.9718,17.9718,11600.0
2005-02-15 11:00:00,21.2,21.22,21.18,21.21,16800.0,18.0057,18.0227,17.9888,18.0142,16800.0
2005-02-15 11:30:00,21.21,21.21,21.17,21.17,3600.0,18.0142,18.0142,17.9803,17.9803,3600.0
2005-02-15 12:00:00,21.19,21.19,21.17,21.18,6000.0,17.9972,17.9972,17.9803,17.9888,6000.0
2005-02-15 12:30:00,21.18,21.18,21.16,21.17,9200.0,17.9888,17.9888,17.9718,17.9803,9200.0
2005-02-15 13:00:00,21.16,21.17,21.12,21.12,1600.0,17.9718,17.9803,17.9378,17.9378,1600.0
2005-02-15 13:30:00,21.06,21.08,21.06,21.06,2000.0,17.8868,17.9038,17.8868,17.8868,2000.0
2005-02-15 14:00:00,21.08,21.08,21.05,21.05,12400.0,17.9038,17.9038,17.8783,17.8783,12400.0
2005-02-15 14:30:00,21.09,21.09,21.08,21.09,12800.0,17.9123,17.9123,17.9038,17.9123,12800.0
2005-02-15 15:00:00,21.09,21.13,21.09,21.13,6800.0,17.9123,17.9463,17.9123,17.9463,6800.0
2005-02-15 15:30:00,21.14,21.15,21.11,21.11,162400.0,17.9548,17.9633,17.9293,17.9293,162400.0
2005-02-15 16:00:00,21.13,21.15,21.13,21.15,36800.0,17.9463,17.9633,17.9463,17.9633,36800.0
2005-02-16 09:30:00,21.01,21.08,21.01,21.06,117600.0,17.8444,17.9038,17.8444,17.8868,117600.0
2005-02-16 10:00:00,21.02,21.12,21.01,21.11,21200.0,17.8529,17.9378,17.8444,17.9293,21200.0
2005-02-16 10:30:00,21.09,21.09,21.04,21.06,23600.0,17.9123,17.9123,17.8698,17.8868,23600.0
2005-02-16 11:00:00,21.06,21.1,21.06,21.1,5600.0,17.8868,17.9208,17.8868,17.9208,5600.0
2005-02-16 11:30:00,21.1,21.1,21.07,21.07,12000.0,17.9208,17.9208,17.8953,17.8953,12000.0
2005-02-16 12:00:00,21.09,21.09,21.05,21.07,3200.0,17.9123,17.9123,17.8783,17.8953,3200.0
2005-02-16 12:30:00,21.07,21.07,21.07,21.07,1600.0,17.8953,17.8953,17.8953,17.8953,1600.0
2005-02-16 13:00:00,21.08,21.08,21.06,21.06,11200.0,17.9038,17.9038,17.8868,17.8868,11200.0
2005-02-16 13:30:00,21.06,21.07,21.04,21.07,3200.0,17.8868,17.8953,17.8698,17.8953,3200.0
2005-02-16 14:00:00,21.11,21.11,21.1,21.11,2800.0,17.9293,17.9293,17.9208,17.9293,2800.0
2005-02-16 14:30:00,21.12,21.15,21.11,21.15,4000.0,17.9378,17.9633,17.9293,17.9633,4000.0
2005-02-16 15:00:00,21.17,21.17,21.13,21.13,6800.0,17.9803,17.9803,17.9463,17.9463,6800.0
2005-02-16 15:30:00,21.15,21.15,21.14,21.14,3200.0,17.9633,17.9633,17.9548,17.9548,3200.0
2005-02-16 16:00:00,21.14,21.14,21.14,21.14,0.0,17.9548,17.9548,17.9548,17.9548,0.0
2005-02-17 09:30:00,21.17,21.18,21.15,21.18,48000.0,17.9803,17.9888,17.9633,17.9888,48000.0
2005-02-17 10:00:00,21.19,21.19,21.04,21.04,15600.0,17.9972,17.9972,17.8698,17.8698,15600.0
2005-02-17 10:30:00,21.0,21.04,20.98,21.04,5200.0,17.8359,17.8698,17.8189,17.8698,5200.0
2005-02-17 11:00:00,21.04,21.07,21.03,21.07,8800.0,17.8698,17.8953,17.8614,17.8953,8800.0
2005-02-17 11:30:00,21.07,21.07,21.06,21.06,6800.0,17.8953,17.8953,17.8868,17.8868,6800.0
2005-02-17 12:00:00,21.06,21.08,21.06,21.08,25600.0,17.8868,17.9038,17.8868,17.9038,25600.0
2005-02-17 12:30:00,21.08,21.08,21.08,21.08,3600.0,17.9038,17.9038,17.9038,17.9038,3600.0
2005-02-17 13:00:00,21.1,21.1,21.05,21.07,12000.0,17.9208,17.9208,17.8783,17.8953,12000.0
2005-02-17 13:30:00,21.06,21.06,21.05,21.05,6800.0,17.8868,17.8868,17.8783,17.8783,6800.0
2005-02-17 14:00:00,21.03,21.03,21.01,21.02,26000.0,17.8614,17.8614,17.8444,17.8529,26000.0
2005-02-17 14:30:00,21.05,21.05,20.98,20.98,24800.0,17.8783,17.8783,17.8189,17.8189,24800.0
2005-02-17 15:00:00,20.96,20.99,20.96,20.99,18800.0,17.8019,17.8274,17.8019,17.8274,18800.0
2005-02-17 15:30:00,20.98,21.0,20.98,20.98,12000.0,17.8189,17.8359,17.8189,17.8189,12000.0
2005-02-17 16:00:00,20.98,20.98,20.98,20.98,0.0,17.8189,17.8189,17.8189,17.8189,0.0
2005-02-18 09:30:00,20.98,21.01,20.93,20.98,10000.0,17.8189,17.8444,17.7764,17.8189,10000.0
2005-02-18 10:00:00,21.0,21.01,20.98,21.0,16000.0,17.8359,17.8444,17.8189,17.8359,16000.0
2005-02-18 10:30:00,20.99,20.99,20.94,20.96,21200.0,17.8274,17.8274,17.7849,17.8019,21200.0
2005-02-18 11:00:00,20.97,20.97,20.97,20.97,1200.0,17.8104,17.8104,17.8104,17.8104,1200.0
2005-02-18 11:30:00,20.94,20.94,20.93,20.93,8800.0,17.7849,17.7849,17.7764,17.7764,8800.0
2005-02-18 12:00:00,20.96,20.97,20.95,20.95,10400.0,17.8019,17.8104,17.7934,17.7934,10400.0
2005-02-18 12:30:00,20.95,20.95,20.94,20.94,2400.0,17.7934,17.7934,17.7849,17.7849,2400.0
2005-02-18 13:00:00,20.96,20.96,20.94,20.94,11600.0,17.8019,17.8019,17.7849,17.7849,11600.0
2005-02-18 13:30:00,20.93,20.95,20.93,20.95,7200.0,17.7764,17.7934,17.7764,17.7934,7200.0
2005-02-18 14:00:00,20.94,20.96,20.94,20.96,5600.0,17.7849,17.8019,17.7849,17.8019,5600.0
2005-02-18 14:30:00,20.94,20.97,20.94,20.97,7600.0,17.7849,17.8104,17.7849,17.8104,7600.0
2005-02-18 15:00:00,20.97,20.97,20.94,20.97,4800.0,17.8104,17.8104,17.7849,17.8104,4800.0
2005-02-18 15:30:00,20.97,20.97,20.94,20.95,15600.0,17.8104,17.8104,17.7849,17.7934,15600.0
2005-02-18 16:00:00,20.95,20.95,20.95,20.95,0.0,17.7934,17.7934,17.7934,17.7934,0.0
2005-02-22 09:30:00,20.95,20.95,20.81,20.85,18400.0,17.7934,17.7934,17.6745,17.7085,18400.0
2005-02-22 10:00:00,20.81,20.95,20.81,20.95,2000.0,17.6745,17.7934,17.6745,17.7934,2000.0
2005-02-22 10:30:00,20.91,20.98,20.91,20.95,2400.0,17.7594,17.8189,17.7594,17.7934,2400.0
2005-02-22 11:00:00,20.91,20.93,20.89,20.91,55200.0,17.7594,17.7764,17.7425,17.7594,55200.0
2005-02-22 11:30:00,20.89,20.9,20.89,20.9,3200.0,17.7425,17.7509,17.7425,17.7509,3200.0
2005-02-22 12:00:00,20.93,20.93,20.8,20.8,4800.0,17.7764,17.7764,17.666,17.666,4800.0
2005-02-22 12:30:00,20.8,20.8,20.79,20.8,1600.0,17.666,17.666,17.6575,17.666,1600.0
2005-02-22 13:00:00,20.82,20.82,20.78,20.78,4000.0,17.683,17.683,17.649,17.649,4000.0
2005-02-22 13:30:00,20.8,20.8,20.77,20.79,4400.0,17.666,17.666,17.6405,17.6575,4400.0
2005-02-22 14:00:00,20.75,20.75,20.68,20.68,14400.0,17.6235,17.6235,17.5641,17.5641,14400.0
2005-02-22 14:30:00,20.73,20.73,20.71,20.71,1600.0,17.6066,17.6066,17.5896,17.5896,1600.0
2005-02-22 15:00:00,20.71,20.71,20.63,20.64,5600.0,17.5896,17.5896,17.5216,17.5301,5600.0
2005-02-22 15:30:00,20.64,20.65,20.62,20.63,92800.0,17.5301,17.5386,17.5131,17.5216,92800.0
2005-02-22 16:00:00,20.63,20.63,20.63,20.63,0.0,17.5216,17.5216,17.5216,17.5216,0.0
2005-02-23 09:30:00,20.7,20.73,20.7,20.73,20800.0,17.5811,17.6066,17.5811,17.6066,20800.0
2005-02-23 10:00:00,20.66,20.69,20.65,20.69,20400.0,17.5471,17.5726,17.5386,17.5726,20400.0
2005-02-23 10:30:00,20.72,20.72,20.66,20.68,9200.0,17.5981,17.5981,17.5471,17.5641,9200.0
2005-02-23 11:00:00,20.68,20.74,20.68,20.74,6000.0,17.5641,17.6151,17.5641,17.6151,6000.0
2005-02-23 11:30:00,20.73,20.76,20.73,20.73,2400.0,17.6066,17.632,17.6066,17.6066,2400.0
2005-02-23 12:00:00,20.73,20.74,20.73,20.74,1200.0,17.6066,17.6151,17.6066,17.6151,1200.0
2005-02-23 12:30:00,20.74,20.74,20.72,20.73,1600.0,17.6151,17.6151,17.5981,17.6066,1600.0
2005-02-23 13:00:00,20.72,20.72,20.69,20.71,27600.0,17.5981,17.5981,17.5726,17.5896,27600.0
2005-02-23 13:30:00,20.69,20.72,20.69,20.72,8400.0,17.5726,17.5981,17.5726,17.5981,8400.0
2005-02-23 14:00:00,20.71,20.73,20.67,20.73,6000.0,17.5896,17.6066,17.5556,17.6066,6000.0
2005-02-23 14:30:00,20.75,20.76,20.72,20.72,6000.0,17.6235,17.632,17.5981,17.5981,6000.0
2005-02-23 15:00:00,20.72,20.72,20.72,20.72,0.0,17.5981,17.5981,17.5981,17.5981,0.0
2005-02-23 15:30:00,20.78,20.78,20.74,20.75,2400.0,17.649,17.649,17.6151,17.6235,2400.0
2005-02-23 16:00:00,20.75,20.75,20.75,20.75,0.0,17.6235,17.6235,17.6235,17.6235,0.0
2005-02-24 09:30:00,20.75,20.75,20.68,20.68,5600.0,17.6235,17.6235,17.5641,17.5641,5600.0
2005-02-24 10:00:00,20.7,20.75,20.7,20.73,3600.0,17.5811,17.6235,17.5811,17.6066,3600.0
2005-02-24 10:30:00,20.77,20.82,20.7,20.73,69600.0,17.6405,17.683,17.5811,17.6066,69600.0
2005-02-24 11:00:00,20.71,20.78,20.71,20.78,29600.0,17.5896,17.649,17.5896,17.649,29600.0
2005-02-24 11:30:00,20.73,20.75,20.73,20.75,1200.0,17.6066,17.6235,17.6066,17.6235,1200.0
2005-02-24 12:00:00,20.73,20.73,20.73,20.73,7600.0,17.6066,17.6066,17.6066,17.6066,7600.0
2005-02-24 12:30:00,20.74,20.83,20.72,20.75,4400.0,17.6151,17.6915,17.5981,17.6235,4400.0
2005-02-24 13:00:00,20.72,20.75,20.71,20.73,6400.0,17.5981,17.6235,17.5896,17.6066,6400.0
2005-02-24 13:30:00,20.75,20.83,20.75,20.83,14000.0,17.6235,17.6915,17.6235,17.6915,14000.0
2005-02-24 14:00:00,20.79,20.91,20.79,20.9,3200.0,17.6575,17.7594,17.6575,17.7509,3200.0
2005-02-24 14:30:00,20.9,20.9,20.86,20.9,10800.0,17.7509,17.7509,17.717,17.7509,10800.0
2005-02-24 15:00:00,20.9,20.95,20.9,20.94,5200.0,17.7509,17.7934,17.7509,17.7849,5200.0
2005-02-24 15:30:00,20.94,20.98,20.94,20.98,7600.0,17.7849,17.8189,17.7849,17.8189,7600.0
2005-02-24 16:00:00,20.98,20.98,20.98,20.98,0.0,17.8189,17.8189,17.8189,17.8189,0.0
2005-02-25 09:30:00,21.02,21.02,20.98,20.98,11600.0,17.8529,17.8529,17.8189,17.8189,11600.0
2005-02-25 10:00:00,20.98,21.0,20.98,21.0,2800.0,17.8189,17.8359,17.8189,17.8359,2800.0
2005-02-25 10:30:00,20.99,21.03,20.97,21.03,12000.0,17.8274,17.8614,17.8104,17.8614,12000.0
2005-02-25 11:00:00,21.07,21.09,21.07,21.08,5600.0,17.8953,17.9123,17.8953,17.9038,5600.0
2005-02-25 11:30:00,21.08,21.15,21.08,21.15,12400.0,17.9038,17.9633,17.9038,17.9633,12400.0
2005-02-25 12:00:00,21.15,21.15,21.11,21.14,6400.0,17.9633,17.9633,17.9293,17.9548,6400.0
2005-02-25 12:30:00,21.14,21.14,21.14,21.14,0.0,17.9548,17.9548,17.9548,17.9548,0.0
2005-02-25 13:00:00,21.12,21.13,21.1,21.1,5200.0,17.9378,17.9463,17.9208,17.9208,5200.0
2005-02-25 13:30:00,21.09,21.13,21.09,21.13,2000.0,17.9123,17.9463,17.9123,17.9463,2000.0
2005-02-25 14:00:00,21.13,21.16,21.1,21.15,15600.0,17.9463,17.9718,17.9208,17.9633,15600.0
2005-02-25 14:30:00,21.15,21.15,21.12,21.14,32000.0,17.9633,17.9633,17.9378,17.9548,32000.0
2005-02-25 15:00:00,21.14,21.18,21.14,21.18,12800.0,17.9548,17.9888,17.9548,17.9888,12800.0
2005-02-25 15:30:00,21.17,21.19,21.17,21.18,7600.0,17.9803,17.9972,17.9803,17.9888,7600.0
2005-02-25 16:00:00,21.18,21.18,21.18,21.18,0.0,17.9888,17.9888,17.9888,17.9888,0.0
2005-02-28 09:30:00,21.14,21.18,21.14,21.15,12000.0,17.9548,17.9888,17.9548,17.9633,12000.0
2005-02-28 10:00:00,21.15,21.15,21.13,21.15,1200.0,17.9633,17.9633,17.9463,17.9633,1200.0
2005-02-28 10:30:00,21.17,21.22,21.17,21.22,12000.0,17.9803,18.0227,17.9803,18.0227,12000.0
2005-02-28 11:00:00,21.17,21.18,21.15,21.15,5200.0,17.9803,17.9888,17.9633,17.9633,5200.0
2005-02-28 11:30:00,21.15,21.15,21.12,21.12,3200.0,17.9633,17.9633,17.9378,17.9378,3200.0
2005-02-28 12:00:00,21.01,21.01,21.01,21.01,3600.0,17.8444,17.8444,17.8444,17.8444,3600.0
2005-02-28 12:30:00,21.01,21.03,21.01,21.03,5600.0,17.8444,17.8614,17.8444,17.8614,5600.0
2005-02-28 13:00:00,21.02,21.03,20.98,21.03,7200.0,17.8529,17.8614,17.8189,17.8614,7200.0
2005-02-28 13:30:00,21.0,21.0,20.96,20.98,8800.0,17.8359,17.8359,17.8019,17.8189,8800.0
2005-02-28 14:00:00,20.97,21.02,20.94,21.02,46000.0,17.8104,17.8529,17.7849,17.8529,46000.0
2005-02-28 14:30:00,21.0,21.06,21.0,21.05,16800.0,17.8359,17.8868,17.8359,17.8783,16800.0
2005-02-28 15:00:00,21.04,21.11,21.04,21.08,6400.0,17.8698,17.9293,17.8698,17.9038,6400.0
2005-02-28 15:30:00,21.11,21.13,21.09,21.09,162400.0,17.9293,17.9463,17.9123,17.9123,162400.0
2005-02-28 16:00:00,21.09,21.09,21.09,21.09,0.0,17.9123,17.9123,17.9123,17.9123,0.0
2005-03-01 09:30:00,21.19,21.19,21.18,21.18,226000.0,17.9972,17.9972,17.9888,17.9888,226000.0
2005-03-01 10:00:00,21.16,21.24,21.16,21.2,17600.0,17.9718,18.0397,17.9718,18.0057,17600.0
2005-03-01 10:30:00,21.18,21.22,21.18,21.18,5600.0,17.9888,18.0227,17.9888,17.9888,5600.0
2005-03-01 11:00:00,21.19,21.19,21.16,21.16,19200.0,17.9972,17.9972,17.9718,17.9718,19200.0
2005-03-01 11:30:00,21.14,21.2,21.14,21.2,17200.0,17.9548,18.0057,17.9548,18.0057,17200.0
2005-03-01 12:00:00,21.19,21.19,21.18,21.18,11600.0,17.9972,17.9972,17.9888,17.9888,11600.0
2005-03-01 12:30:00,21.16,21.18,21.14,21.14,6400.0,17.9718,17.9888,17.9548,17.9548,6400.0
2005-03-01 13:00:00,21.18,21.18,21.11,21.11,3200.0,17.9888,17.9888,17.9293,17.9293,3200.0
2005-03-01 13:30:00,21.14,21.17,21.14,21.16,2400.0,17.9548,17.9803,17.9548,17.9718,2400.0
2005-03-01 14:00:00,21.16,21.22,21.16,21.21,7200.0,17.9718,18.0227,17.9718,18.0142,7200.0
2005-03-01 14:30:00,21.2,21.2,21.17,21.17,39200.0,18.0057,18.0057,17.9803,17.9803,39200.0
2005-03-01 15:00:00,21.21,21.24,21.19,21.24,43600.0,18.0142,18.0397,17.9972,18.0397,43600.0
2005-03-01 15:30:00,21.25,21.25,21.21,21.23,8400.0,18.0482,18.0482,18.0142,18.0312,8400.0
2005-03-01 16:00:00,21.25,21.25,21.23,21.23,180400.0,18.0482,18.0482,18.0312,18.0312,180400.0
2005-03-02 09:30:00,21.1,21.13,21.1,21.11,66800.0,17.9208,17.9463,17.9208,17.9293,66800.0
2005-03-02 10:00:00,21.13,21.16,21.13,21.16,1200.0,17.9463,17.9718,17.9463,17.9718,1200.0
2005-03-02 10:30:00,21.19,21.19,21.14,21.16,161200.0,17.9972,17.9972,17.9548,17.9718,161200.0
2005-03-02 11:00:00,21.25,21.36,21.25,21.33,5600.0,18.0482,18.1416,18.0482,18.1162,5600.0
2005-03-02 11:30:00,21.31,21.32,21.31,21.32,1200.0,18.0992,18.1077,18.0992,18.1077,1200.0
2005-03-02 12:00:00,21.32,21.32,21.29,21.31,12400.0,18.1077,18.1077,18.0822,18.0992,12400.0
2005-03-02 12:30:00,21.31,21.31,21.3,21.31,3600.0,18.0992,18.0992,18.0907,18.0992,3600.0
2005-03-02 13:00:00,21.3,21.33,21.3,21.31,2400.0,18.0907,18.1162,18.0907,18.0992,2400.0
2005-03-02 13:30:00,21.34,21.34,21.27,21.27,2400.0,18.1246,18.1246,18.0652,18.0652,2400.0
2005-03-02 14:00:00,21.27,21.27,21.24,21.26,5200.0,18.0652,18.0652,18.0397,18.0567,5200.0
2005-03-02 14:30:00,21.2,21.22,21.18,21.22,7600.0,18.0057,18.0227,17.9888,18.0227,7600.0
2005-03-02 15:00:00,21.22,21.26,21.21,21.26,6000.0,18.0227,18.0567,18.0142,18.0567,6000.0
2005-03-02 15:30:00,21.27,21.27,21.23,21.24,34400.0,18.0652,18.0652,18.0312,18.0397,34400.0
2005-03-02 16:00:00,21.24,21.24,21.24,21.24,0.0,18.0397,18.0397,18.0397,18.0397,0.0
2005-03-03 09:30:00,21.29,21.29,21.27,21.27,7200.0,18.0822,18.0822,18.0652,18.0652,7200.0
2005-03-03 10:00:00,21.25,21.31,21.22,21.22,28000.0,18.0482,18.0992,18.0227,18.0227,28000.0
2005-03-03 10:30:00,21.22,21.22,21.22,21.22,0.0,18.0227,18.0227,18.0227,18.0227,0.0
2005-03-03 11:00:00,21.22,21.22,21.22,21.22,0.0,18.0227,18.0227,18.0227,18.0227,0.0
2005-03-03 11:30:00,21.18,21.18,21.12,21.12,2000.0,17.9888,17.9888,17.9378,17.9378,2000.0
2005-03-03 12:00:00,21.07,21.12,21.07,21.07,39600.0,17.8953,17.9378,17.8953,17.8953,39600.0
2005-03-03 12:30:00,21.08,21.11,21.07,21.11,53200.0,17.9038,17.9293,17.8953,17.9293,53200.0
2005-03-03 13:00:00,21.1,21.17,21.1,21.15,49600.0,17.9208,17.9803,17.9208,17.9633,49600.0
2005-03-03 13:30:00,21.15,21.17,21.13,21.17,4800.0,17.9633,17.9803,17.9463,17.9803,4800.0
2005-03-03 14:00:00,21.21,21.21,21.21,21.21,8800.0,18.0142,18.0142,18.0142,18.0142,8800.0
2005-03-03 14:30:00,21.19,21.21,21.19,21.21,22800.0,17.9972,18.0142,17.9972,18.0142,22800.0
2005-03-03 15:00:00,21.18,21.2,21.18,21.2,800.0,17.9888,18.0057,17.9888,18.0057,800.0
2005-03-03 15:30:00,21.21,21.21,21.17,21.2,9600.0,18.0142,18.0142,17.9803,18.0057,9600.0
2005-03-03 16:00:00,21.21,21.21,21.21,21.21,800.0,18.0142,18.0142,18.0142,18.0142,800.0
2005-03-04 09:30:00,21.29,21.3,21.25,21.25,23200.0,18.0822,18.0907,18.0482,18.0482,23200.0
2005-03-04 10:00:00,21.31,21.36,21.31,21.36,13600.0,18.0992,18.1416,18.0992,18.1416,13600.0
2005-03-04 10:30:00,21.34,21.34,21.33,21.33,7200.0,18.1246,18.1246,18.1162,18.1162,7200.0
2005-03-04 11:00:00,21.31,21.31,21.28,21.3,6000.0,18.0992,18.0992,18.0737,18.0907,6000.0
2005-03-04 11:30:00,21.33,21.33,21.32,21.32,24400.0,18.1162,18.1162,18.1077,18.1077,24400.0
2005-03-04 12:00:00,21.33,21.33,21.32,21.33,6400.0,18.1162,18.1162,18.1077,18.1162,6400.0
2005-03-04 12:30:00,21.35,21.36,21.35,21.35,12800.0,18.1331,18.1416,18.1331,18.1331,12800.0
2005-03-04 13:00:00,21.34,21.36,21.34,21.35,10000.0,18.1246,18.1416,18.1246,18.1331,10000.0
2005-03-04 13:30:00,21.34,21.34,21.31,21.31,1600.0,18.1246,18.1246,18.0992,18.0992,1600.0
2005-03-04 14:00:00,21.41,21.41,21.36,21.37,10800.0,18.1841,18.1841,18.1416,18.1501,10800.0
2005-03-04 14:30:00,21.38,21.38,21.35,21.38,12800.0,18.1586,18.1586,18.1331,18.1586,12800.0
2005-03-04 15:00:00,21.38,21.39,21.37,21.39,13200.0,18.1586,18.1671,18.1501,18.1671,13200.0
2005-03-04 15:30:00,21.39,21.39,21.36,21.38,10000.0,18.1671,18.1671,18.1416,18.1586,10000.0
2005-03-04 16:00:00,21.38,21.38,21.38,21.38,0.0,18.1586,18.1586,18.1586,18.1586,0.0
2005-03-07 09:30:00,21.41,21.45,21.41,21.45,20400.0,18.1841,18.2181,18.1841,18.2181,20400.0
2005-03-07 10:00:00,21.48,21.53,21.48,21.5,32400.0,18.2436,18.286,18.2436,18.2605,32400.0
2005-03-07 10:30:00,21.5,21.52,21.48,21.49,9200.0,18.2605,18.2775,18.2436,18.252,9200.0
2005-03-07 11:00:00,21.49,21.52,21.47,21.52,16400.0,18.252,18.2775,18.2351,18.2775,16400.0
2005-03-07 11:30:00,21.53,21.54,21.52,21.53,8400.0,18.286,18.2945,18.2775,18.286,8400.0
2005-03-07 12:00:00,21.54,21.56,21.53,21.56,5600.0,18.2945,18.3115,18.286,18.3115,5600.0
2005-03-07 12:30:00,21.54,21.55,21.54,21.55,21200.0,18.2945,18.303,18.2945,18.303,21200.0
2005-03-07 13:00:00,21.54,21.54,21.52,21.52,6000.0,18.2945,18.2945,18.2775,18.2775,6000.0
2005-03-07 13:30:00,21.54,21.54,21.54,21.54,1200.0,18.2945,18.2945,18.2945,18.2945,1200.0
2005-03-07 14:00:00,21.56,21.56,21.5,21.5,2000.0,18.3115,18.3115,18.2605,18.2605,2000.0
2005-03-07 14:30:00,21.5,21.52,21.49,21.52,4400.0,18.2605,18.2775,18.252,18.2775,4400.0
2005-03-07 15:00:00,21.52,21.53,21.52,21.52,12000.0,18.2775,18.286,18.2775,18.2775,12000.0
2005-03-07 15:30:00,21.53,21.53,21.49,21.5,38400.0,18.286,18.286,18.252,18.2605,38400.0
2005-03-07 16:00:00,21.5,21.5,21.5,21.5,4800.0,18.2605,18.2605,18.2605,18.2605,4800.0
2005-03-08 09:30:00,21.48,21.52,21.46,21.46,142800.0,18.2436,18.2775,18.2266,18.2266,142800.0
2005-03-08 10:00:00,21.46,21.46,21.4,21.4,9200.0,18.2266,18.2266,18.1756,18.1756,9200.0
2005-03-08 10:30:00,21.36,21.41,21.36,21.41,15600.0,18.1416,18.1841,18.1416,18.1841,15600.0
2005-03-08 11:00:00,21.39,21.39,21.37,21.37,5600.0,18.1671,18.1671,18.1501,18.1501,5600.0
2005-03-08 11:30:00,21.36,21.38,21.36,21.38,6800.0,18.1416,18.1586,18.1416,18.1586,6800.0
2005-03-08 12:00:00,21.38,21.38,21.35,21.38,17200.0,18.1586,18.1586,18.1331,18.1586,17200.0
2005-03-08 12:30:00,21.35,21.38,21.35,21.38,24400.0,18.1331,18.1586,18.1331,18.1586,24400.0
2005-03-08 13:00:00,21.37,21.41,21.37,21.4,5600.0,18.1501,18.1841,18.1501,18.1756,5600.0
2005-03-08 13:30:00,21.39,21.39,21.35,21.35,1200.0,18.1671,18.1671,18.1331,18.1331,1200.0
2005-03-08 14:00:00,21.36,21.38,21.36,21.38,12800.0,18.1416,18.1586,18.1416,18.1586,12800.0
2005-03-08 14:30:00,21.39,21.39,21.37,21.37,4400.0,18.1671,18.1671,18.1501,18.1501,4400.0
2005-03-08 15:00:00,21.37,21.37,21.37,21.37,4000.0,18.1501,18.1501,18.1501,18.1501,4000.0
2005-03-08 15:30:00,21.35,21.35,21.3,21.33,27600.0,18.1331,18.1331,18.0907,18.1162,27600.0
2005-03-08 16:00:00,21.4,21.4,21.33,21.33,85200.0,18.1756,18.1756,18.1162,18.1162,85200.0
2005-03-09 09:30:00,21.34,21.34,21.23,21.23,24400.0,18.1246,18.1246,18.0312,18.0312,24400.0
2005-03-09 10:00:00,21.23,21.23,21.17,21.17,2800.0,18.0312,18.0312,17.9803,17.9803,2800.0
2005-03-09 10:30:00,21.25,21.3,21.23,21.3,14000.0,18.0482,18.0907,18.0312,18.0907,14000.0
2005-03-09 11:00:00,21.3,21.3,21.27,21.28,12800.0,18.0907,18.0907,18.0652,18.0737,12800.0
2005-03-09 11:30:00,21.28,21.28,21.25,21.25,9200.0,18.0737,18.0737,18.0482,18.0482,9200.0
2005-03-09 12:00:00,21.24,21.25,21.22,21.23,9200.0,18.0397,18.0482,18.0227,18.0312,9200.0
2005-03-09 12:30:00,21.21,21.23,21.2,21.2,56400.0,18.0142,18.0312,18.0057,18.0057,56400.0
2005-03-09 13:00:00,21.18,21.18,21.16,21.16,1600.0,17.9888,17.9888,17.9718,17.9718,1600.0
2005-03-09 13:30:00,21.19,21.2,21.16,21.18,3200.0,17.9972,18.0057,17.9718,17.9888,3200.0
2005-03-09 14:00:00,21.22,21.23,21.2,21.2,5200.0,18.0227,18.0312,18.0057,18.0057,5200.0
2005-03-09 14:30:00,21.18,21.21,21.17,21.2,14800.0,17.9888,18.0142,17.9803,18.0057,14800.0
2005-03-09 15:00:00,21.2,21.2,21.14,21.14,800.0,18.0057,18.0057,17.9548,17.9548,800.0
2005-03-09 15:30:00,21.18,21.18,21.1,21.1,24800.0,17.9888,17.9888,17.9208,17.9208,24800.0
2005-03-09 16:00:00,21.1,21.1,21.1,21.1,0.0,17.9208,17.9208,17.9208,17.9208,0.0
2005-03-10 09:30:00,21.14,21.14,21.09,21.09,15200.0,17.9548,17.9548,17.9123,17.9123,15200.0
2005-03-10 10:00:00,21.11,21.11,20.98,20.98,4400.0,17.9293,17.9293,17.8189,17.8189,4400.0
2005-03-10 10:30:00,21.0,21.04,21.0,21.03,14400.0,17.8359,17.8698,17.8359,17.8614,14400.0
2005-03-10 11:00:00,21.0,21.0,20.92,20.93,95200.0,17.8359,17.8359,17.7679,17.7764,95200.0
2005-03-10 11:30:00,20.97,20.98,20.96,20.98,4800.0,17.8104,17.8189,17.8019,17.8189,4800.0
2005-03-10 12:00:00,20.98,20.98,20.96,20.97,30400.0,17.8189,17.8189,17.8019,17.8104,30400.0
2005-03-10 12:30:00,20.98,21.0,20.98,20.98,26000.0,17.8189,17.8359,17.8189,17.8189,26000.0
2005-03-10 13:00:00,21.04,21.04,21.0,21.04,20800.0,17.8698,17.8698,17.8359,17.8698,20800.0
2005-03-10 13:30:00,21.05,21.09,21.05,21.09,1600.0,17.8783,17.9123,17.8783,17.9123,1600.0
2005-03-10 14:00:00,21.11,21.11,21.09,21.09,1200.0,17.9293,17.9293,17.9123,17.9123,1200.0
2005-03-10 14:30:00,21.07,21.1,21.07,21.1,6400.0,17.8953,17.9208,17.8953,17.9208,6400.0
2005-03-10 15:00:00,21.09,21.09,21.05,21.06,25600.0,17.9123,17.9123,17.8783,17.8868,25600.0
2005-03-10 15:30:00,21.08,21.09,21.06,21.08,48800.0,17.9038,17.9123,17.8868,17.9038,48800.0
2005-03-10 16:00:00,21.08,21.08,21.08,21.08,0.0,17.9038,17.9038,17.9038,17.9038,0.0
2005-03-11 09:30:00,21.15,21.23,21.1,21.23,9200.0,17.9633,18.0312,17.9208,18.0312,9200.0
2005-03-11 10:00:00,21.15,21.18,21.14,21.15,9600.0,17.9633,17.9888,17.9548,17.9633,9600.0
2005-03-11 10:30:00,21.13,21.13,21.05,21.05,19600.0,17.9463,17.9463,17.8783,17.8783,19600.0
2005-03-11 11:00:00,21.06,21.08,21.05,21.07,3600.0,17.8868,17.9038,17.8783,17.8953,3600.0
2005-03-11 11:30:00,21.07,21.07,21.06,21.06,3200.0,17.8953,17.8953,17.8868,17.8868,3200.0
2005-03-11 12:00:00,21.06,21.06,21.06,21.06,800.0,17.8868,17.8868,17.8868,17.8868,800.0
2005-03-11 12:30:00,21.09,21.09,21.09,21.09,2400.0,17.9123,17.9123,17.9123,17.9123,2400.0
2005-03-11 13:00:00,21.05,21.05,21.05,21.05,400.0,17.8783,17.8783,17.8783,17.8783,400.0
2005-03-11 13:30:00,21.09,21.09,21.02,21.02,75600.0,17.9123,17.9123,17.8529,17.8529,75600.0
2005-03-11 14:00:00,21.03,21.05,21.03,21.04,2800.0,17.8614,17.8783,17.8614,17.8698,2800.0
2005-03-11 14:30:00,21.03,21.03,21.0,21.0,10800.0,17.8614,17.8614,17.8359,17.8359,10800.0
2005-03-11 15:00:00,20.97,20.99,20.95,20.95,2400.0,17.8104,17.8274,17.7934,17.7934,2400.0
2005-03-11 15:30:00,21.01,21.01,21.01,21.01,18400.0,17.8444,17.8444,17.8444,17.8444,18400.0
2005-03-11 16:00:00,21.01,21.01,21.01,21.01,0.0,17.8444,17.8444,17.8444,17.8444,0.0
2005-03-14 09:30:00,21.06,21.06,21.05,21.05,8800.0,17.8868,17.8868,17.8783,17.8783,8800.0
2005-03-14 10:00:00,21.04,21.08,21.04,21.08,4400.0,17.8698,17.9038,17.8698,17.9038,4400.0
2005-03-14 10:30:00,21.09,21.1,21.09,21.1,2400.0,17.9123,17.9208,17.9123,17.9208,2400.0
2005-03-14 11:00:00,21.09,21.09,21.07,21.07,20800.0,17.9123,17.9123,17.8953,17.8953,20800.0
2005-03-14 11:30:00,21.07,21.07,21.07,21.07,20400.0,17.8953,17.8953,17.8953,17.8953,20400.0
2005-03-14 12:00:00,21.08,21.11,21.08,21.11,4000.0,17.9038,17.9293,17.9038,17.9293,4000.0
2005-03-14 12:30:00,21.08,21.08,21.08,21.08,400.0,17.9038,17.9038,17.9038,17.9038,400.0
2005-03-14 13:00:00,21.09,21.09,21.09,21.09,2800.0,17.9123,17.9123,17.9123,17.9123,2800.0
2005-03-14 13:30:00,21.03,21.06,21.03,21.06,8800.0,17.8614,17.8868,17.8614,17.8868,8800.0
2005-03-14 14:00:00,21.06,21.06,21.05,21.05,28000.0,17.8868,17.8868,17.8783,17.8783,28000.0
2005-03-14 14:30:00,21.05,21.05,21.05,21.05,4400.0,17.8783,17.8783,17.8783,17.8783,4400.0
2005-03-14 15:00:00,21.07,21.14,21.07,21.14,4800.0,17.8953,17.9548,17.8953,17.9548,4800.0
2005-03-14 15:30:00,21.14,21.14,21.13,21.13,13200.0,17.9548,17.9548,17.9463,17.9463,13200.0
2005-03-14 16:00:00,21.13,21.13,21.13,21.13,0.0,17.9463,17.9463,17.9463,17.9463,0.0
2005-03-15 09:30:00,21.15,21.24,21.15,21.22,30400.0,17.9633,18.0397,17.9633,18.0227,30400.0
2005-03-15 10:00:00,21.19,21.19,21.19,21.19,1600.0,17.9972,17.9972,17.9972,17.9972,1600.0
2005-03-15 10:30:00,21.13,21.18,21.13,21.18,3200.0,17.9463,17.9888,17.9463,17.9888,3200.0
2005-03-15 11:00:00,21.18,21.18,21.15,21.16,14400.0,17.9888,17.9888,17.9633,17.9718,14400.0
2005-03-15 11:30:00,21.12,21.12,21.06,21.07,3600.0,17.9378,17.9378,17.8868,17.8953,3600.0
2005-03-15 12:00:00,21.09,21.11,21.05,21.11,24400.0,17.9123,17.9293,17.8783,17.9293,24400.0
2005-03-15 12:30:00,21.09,21.12,21.09,21.12,3200.0,17.9123,17.9378,17.9123,17.9378,3200.0
2005-03-15 13:00:00,21.1,21.13,21.08,21.09,18800.0,17.9208,17.9463,17.9038,17.9123,18800.0
2005-03-15 13:30:00,21.07,21.07,21.05,21.07,5200.0,17.8953,17.8953,17.8783,17.8953,5200.0
2005-03-15 14:00:00,21.05,21.05,21.04,21.04,4400.0,17.8783,17.8783,17.8698,17.8698,4400.0
2005-03-15 14:30:00,21.02,21.06,21.02,21.06,2800.0,17.8529,17.8868,17.8529,17.8868,2800.0
2005-03-15 15:00:00,21.06,21.06,21.01,21.05,2400.0,17.8868,17.8868,17.8444,17.8783,2400.0
2005-03-15 15:30:00,21.03,21.03,21.03,21.03,12000.0,17.8614,17.8614,17.8614,17.8614,12000.0
2005-03-15 16:00:00,21.03,21.03,21.03,21.03,0.0,17.8614,17.8614,17.8614,17.8614,0.0
2005-03-16 09:30:00,20.98,20.98,20.92,20.92,96000.0,17.8189,17.8189,17.7679,17.7679,96000.0
2005-03-16 10:00:00,20.97,20.99,20.94,20.97,29200.0,17.8104,17.8274,17.7849,17.8104,29200.0
2005-03-16 10:30:00,20.97,20.97,20.9,20.9,12000.0,17.8104,17.8104,17.7509,17.7509,12000.0
2005-03-16 11:00:00,20.91,20.91,20.86,20.87,11200.0,17.7594,17.7594,17.717,17.7255,11200.0
2005-03-16 11:30:00,20.86,20.89,20.86,20.89,3200.0,17.717,17.7425,17.717,17.7425,3200.0
2005-03-16 12:00:00,20.89,20.89,20.86,20.86,8000.0,17.7425,17.7425,17.717,17.717,8000.0
2005-03-16 12:30:00,20.88,20.9,20.86,20.9,42800.0,17.734,17.7509,17.717,17.7509,42800.0
2005-03-16 13:00:00,20.92,20.92,20.89,20.91,1600.0,17.7679,17.7679,17.7425,17.7594,1600.0
2005-03-16 13:30:00,20.87,20.87,20.87,20.87,400.0,17.7255,17.7255,17.7255,17.7255,400.0
2005-03-16 14:00:00,20.87,20.87,20.85,20.85,3600.0,17.7255,17.7255,17.7085,17.7085,3600.0
2005-03-16 14:30:00,20.85,20.86,20.8,20.8,5200.0,17.7085,17.717,17.666,17.666,5200.0
2005-03-16 15:00:00,20.81,20.85,20.79,20.79,4800.0,17.6745,17.7085,17.6575,17.6575,4800.0
2005-03-16 15:30:00,20.81,20.83,20.8,20.82,45200.0,17.6745,17.6915,17.666,17.683,45200.0
2005-03-16 16:00:00,20.82,20.82,20.82,20.82,0.0,17.683,17.683,17.683,17.683,0.0
2005-03-17 09:30:00,20.87,20.87,20.81,20.82,14400.0,17.7255,17.7255,17.6745,17.683,14400.0
2005-03-17 10:00:00,20.8,20.85,20.8,20.85,5200.0,17.666,17.7085,17.666,17.7085,5200.0
2005-03-17 10:30:00,20.84,20.85,20.84,20.85,30000.0,17.7,17.7085,17.7,17.7085,30000.0
2005-03-17 11:00:00,20.88,20.9,20.87,20.9,3600.0,17.734,17.7509,17.7255,17.7509,3600.0
2005-03-17 11:30:00,20.89,20.89,20.89,20.89,9600.0,17.7425,17.7425,17.7425,17.7425,9600.0
2005-03-17 12:00:00,20.89,20.89,20.86,20.86,800.0,17.7425,17.7425,17.717,17.717,800.0
2005-03-17 12:30:00,20.89,20.9,20.86,20.86,4000.0,17.7425,17.7509,17.717,17.717,4000.0
2005-03-17 13:00:00,20.89,20.89,20.85,20.86,4400.0,17.7425,17.7425,17.7085,17.717,4400.0
2005-03-17 13:30:00,20.88,20.88,20.88,20.88,7200.0,17.734,17.734,17.734,17.734,7200.0
2005-03-17 14:00:00,20.88,20.88,20.88,20.88,0.0,17.734,17.734,17.734,17.734,0.0
2005-03-17 14:30:00,20.91,20.92,20.9,20.92,3600.0,17.7594,17.7679,17.7509,17.7679,3600.0
2005-03-17 15:00:00,20.92,20.92,20.92,20.92,1600.0,17.7679,17.7679,17.7679,17.7679,1600.0
2005-03-17 15:30:00,20.92,20.92,20.86,20.86,17200.0,17.7679,17.7679,17.717,17.717,17200.0
2005-03-17 16:00:00,20.86,20.86,20.86,20.86,0.0,17.717,17.717,17.717,17.717,0.0
2005-03-18 09:30:00,20.88,20.9,20.88,20.88,18400.0,17.734,17.7509,17.734,17.734,18400.0
2005-03-18 10:00:00,20.84,20.84,20.84,20.84,4400.0,17.7,17.7,17.7,17.7,4400.0
2005-03-18 10:30:00,20.84,20.84,20.84,20.84,0.0,17.7,17.7,17.7,17.7,0.0
2005-03-18 11:00:00,20.8,20.83,20.8,20.83,28000.0,17.666,17.6915,17.666,17.6915,28000.0
2005-03-18 11:30:00,20.83,20.83,20.8,20.8,10000.0,17.6915,17.6915,17.666,17.666,10000.0
2005-03-18 12:00:00,20.82,20.83,20.79,20.81,4800.0,17.683,17.6915,17.6575,17.6745,4800.0
2005-03-18 12:30:00,20.83,20.83,20.81,20.83,2800.0,17.6915,17.6915,17.6745,17.6915,2800.0
2005-03-18 13:00:00,20.77,20.78,20.77,20.78,29600.0,17.6405,17.649,17.6405,17.649,29600.0
2005-03-18 13:30:00,20.78,20.79,20.73,20.73,15200.0,17.649,17.6575,17.6066,17.6066,15200.0
2005-03-18 14:00:00,20.76,20.76,20.74,20.74,2400.0,17.632,17.632,17.6151,17.6151,2400.0
2005-03-18 14:30:00,20.77,20.8,20.77,20.8,2800.0,17.6405,17.666,17.6405,17.666,2800.0
2005-03-18 15:00:00,20.77,20.77,20.75,20.77,8800.0,17.6405,17.6405,17.6235,17.6405,8800.0
2005-03-18 15:30:00,20.76,20.83,20.76,20.79,19600.0,17.632,17.6915,17.632,17.6575,19600.0
2005-03-18 16:00:00,20.79,20.79,20.79,20.79,0.0,17.6575,17.6575,17.6575,17.6575,0.0
2005-03-21 09:30:00,20.83,20.85,20.79,20.8,52400.0,17.6915,17.7085,17.6575,17.666,52400.0
2005-03-21 10:00:00,20.82,20.82,20.75,20.75,20400.0,17.683,17.683,17.6235,17.6235,20400.0
2005-03-21 10:30:00,20.74,20.74,20.74,20.74,2000.0,17.6151,17.6151,17.6151,17.6151,2000.0
2005-03-21 11:00:00,20.69,20.69,20.69,20.69,4000.0,17.5726,17.5726,17.5726,17.5726,4000.0
2005-03-21 11:30:00,20.71,20.76,20.71,20.76,6800.0,17.5896,17.632,17.5896,17.632,6800.0
2005-03-21 12:00:00,20.76,20.84,20.76,20.84,12400.0,17.632,17.7,17.632,17.7,12400.0
2005-03-21 12:30:00,20.83,20.83,20.81,20.83,6800.0,17.6915,17.6915,17.6745,17.6915,6800.0
2005-03-21 13:00:00,20.78,20.78,20.78,20.78,400.0,17.649,17.649,17.649,17.649,400.0
2005-03-21 13:30:00,20.81,20.81,20.81,20.81,400.0,17.6745,17.6745,17.6745,17.6745,400.0
2005-03-21 14:00:00,20.82,20.82,20.75,20.78,6800.0,17.683,17.683,17.6235,17.649,6800.0
2005-03-21 14:30:00,20.75,20.82,20.75,20.78,11600.0,17.6235,17.683,17.6235,17.649,11600.0
2005-03-21 15:00:00,20.82,20.82,20.82,20.82,400.0,17.683,17.683,17.683,17.683,400.0
2005-03-21 15:30:00,20.83,20.83,20.79,20.82,30800.0,17.6915,17.6915,17.6575,17.683,30800.0
2005-03-21 16:00:00,20.82,20.82,20.82,20.82,400.0,17.683,17.683,17.683,17.683,400.0
2005-03-22 09:30:00,20.88,20.89,20.86,20.87,16000.0,17.734,17.7425,17.717,17.7255,16000.0
2005-03-22 10:00:00,20.89,20.91,20.88,20.91,3600.0,17.7425,17.7594,17.734,17.7594,3600.0
2005-03-22 10:30:00,20.91,20.91,20.91,20.91,400.0,17.7594,17.7594,17.7594,17.7594,400.0
2005-03-22 11:00:00,20.9,20.92,20.89,20.92,20800.0,17.7509,17.7679,17.7425,17.7679,20800.0
2005-03-22 11:30:00,20.91,20.91,20.89,20.89,6800.0,17.7594,17.7594,17.7425,17.7425,6800.0
2005-03-22 12:00:00,20.91,20.91,20.91,20.91,1600.0,17.7594,17.7594,17.7594,17.7594,1600.0
2005-03-22 12:30:00,20.92,20.92,20.9,20.92,8800.0,17.7679,17.7679,17.7509,17.7679,8800.0
2005-03-22 13:00:00,20.92,20.92,20.9,20.9,4800.0,17.7679,17.7679,17.7509,17.7509,4800.0
2005-03-22 13:30:00,20.93,20.96,20.93,20.94,40800.0,17.7764,17.8019,17.7764,17.7849,40800.0
2005-03-22 14:00:00,20.96,20.96,20.87,20.87,26400.0,17.8019,17.8019,17.7255,17.7255,26400.0
2005-03-22 14:30:00,20.9,20.92,20.79,20.79,23600.0,17.7509,17.7679,17.6575,17.6575,23600.0
2005-03-22 15:00:00,20.79,20.8,20.75,20.75,6400.0,17.6575,17.666,17.6235,17.6235,6400.0
2005-03-22 15:30:00,20.76,20.76,20.67,20.7,35200.0,17.632,17.632,17.5556,17.5811,35200.0
2005-03-22 16:00:00,20.7,20.7,20.7,20.7,0.0,17.5811,17.5811,17.5811,17.5811,0.0
2005-03-23 09:30:00,20.63,20.64,20.6,20.64,38400.0,17.5216,17.5301,17.4961,17.5301,38400.0
2005-03-23 10:00:00,20.59,20.66,20.59,20.66,5600.0,17.4877,17.5471,17.4877,17.5471,5600.0
2005-03-23 10:30:00,20.65,20.68,20.62,20.68,13200.0,17.5386,17.5641,17.5131,17.5641,13200.0
2005-03-23 11:00:00,20.64,20.69,20.64,20.68,74400.0,17.5301,17.5726,17.5301,17.5641,74400.0
2005-03-23 11:30:00,20.66,20.67,20.62,20.62,11600.0,17.5471,17.5556,17.5131,17.5131,11600.0
2005-03-23 12:00:00,20.66,20.68,20.66,20.68,2400.0,17.5471,17.5641,17.5471,17.5641,2400.0
2005-03-23 12:30:00,20.68,20.7,20.68,20.7,10800.0,17.5641,17.5811,17.5641,17.5811,10800.0
2005-03-23 13:00:00,20.68,20.68,20.68,20.68,1600.0,17.5641,17.5641,17.5641,17.5641,1600.0
2005-03-23 13:30:00,20.65,20.71,20.65,20.69,3200.0,17.5386,17.5896,17.5386,17.5726,3200.0
2005-03-23 14:00:00,20.71,20.74,20.71,20.74,8800.0,17.5896,17.6151,17.5896,17.6151,8800.0
2005-03-23 14:30:00,20.71,20.71,20.65,20.68,4000.0,17.5896,17.5896,17.5386,17.5641,4000.0
2005-03-23 15:00:00,20.66,20.67,20.65,20.67,11200.0,17.5471,17.5556,17.5386,17.5556,11200.0
2005-03-23 15:30:00,20.68,20.68,20.68,20.68,6000.0,17.5641,17.5641,17.5641,17.5641,6000.0
2005-03-23 16:00:00,20.68,20.68,20.68,20.68,0.0,17.5641,17.5641,17.5641,17.5641,0.0
2005-03-24 09:30:00,20.73,20.73,20.67,20.72,34000.0,17.6282,17.6282,17.5772,17.6197,34000.0
2005-03-24 10:00:00,20.75,20.75,20.72,20.73,8000.0,17.6452,17.6452,17.6197,17.6282,8000.0
2005-03-24 10:30:00,20.73,20.75,20.71,20.73,8800.0,17.6282,17.6452,17.6112,17.6282,8800.0
2005-03-24 11:00:00,20.72,20.72,20.66,20.67,7600.0,17.6197,17.6197,17.5687,17.5772,7600.0
2005-03-24 11:30:00,20.71,20.71,20.71,20.71,3600.0,17.6112,17.6112,17.6112,17.6112,3600.0
2005-03-24 12:00:00,20.72,20.75,20.72,20.75,8400.0,17.6197,17.6452,17.6197,17.6452,8400.0
2005-03-24 12:30:00,20.74,20.78,20.74,20.77,7600.0,17.6367,17.6707,17.6367,17.6622,7600.0
2005-03-24 13:00:00,20.74,20.76,20.73,20.76,6000.0,17.6367,17.6537,17.6282,17.6537,6000.0
2005-03-24 13:30:00,20.75,20.75,20.73,20.73,3200.0,17.6452,17.6452,17.6282,17.6282,3200.0
2005-03-24 14:00:00,20.78,20.78,20.77,20.77,2400.0,17.6707,17.6707,17.6622,17.6622,2400.0
2005-03-24 14:30:00,20.77,20.77,20.75,20.75,4000.0,17.6622,17.6622,17.6452,17.6452,4000.0
2005-03-24 15:00:00,20.75,20.75,20.74,20.74,6800.0,17.6452,17.6452,17.6367,17.6367,6800.0
2005-03-24 15:30:00,20.73,20.73,20.68,20.68,17200.0,17.6282,17.6282,17.5857,17.5857,17200.0
2005-03-24 16:00:00,20.68,20.68,20.68,20.68,0.0,17.5857,17.5857,17.5857,17.5857,0.0
2005-03-28 09:30:00,20.75,20.77,20.71,20.77,12800.0,17.6452,17.6622,17.6112,17.6622,12800.0
2005-03-28 10:00:00,20.71,20.75,20.71,20.75,1200.0,17.6112,17.6452,17.6112,17.6452,1200.0
2005-03-28 10:30:00,20.75,20.78,20.75,20.78,15600.0,17.6452,17.6707,17.6452,17.6707,15600.0
2005-03-28 11:00:00,20.76,20.76,20.71,20.71,12800.0,17.6537,17.6537,17.6112,17.6112,12800.0
2005-03-28 11:30:00,20.72,20.72,20.68,20.68,4400.0,17.6197,17.6197,17.5857,17.5857,4400.0
2005-03-28 12:00:00,20.71,20.71,20.67,20.67,6800.0,17.6112,17.6112,17.5772,17.5772,6800.0
2005-03-28 12:30:00,20.7,20.7,20.7,20.7,4800.0,17.6027,17.6027,17.6027,17.6027,4800.0
2005-03-28 13:00:00,20.7,20.72,20.7,20.71,8800.0,17.6027,17.6197,17.6027,17.6112,8800.0
2005-03-28 13:30:00,20.71,20.71,20.71,20.71,2000.0,17.6112,17.6112,17.6112,17.6112,2000.0
2005-03-28 14:00:00,20.71,20.71,20.7,20.7,1600.0,17.6112,17.6112,17.6027,17.6027,1600.0
2005-03-28 14:30:00,20.73,20.77,20.71,20.77,40800.0,17.6282,17.6622,17.6112,17.6622,40800.0
2005-03-28 15:00:00,20.75,20.75,20.74,20.74,28000.0,17.6452,17.6452,17.6367,17.6367,28000.0
2005-03-28 15:30:00,20.73,20.73,20.69,20.72,15200.0,17.6282,17.6282,17.5942,17.6197,15200.0
2005-03-28 16:00:00,20.75,20.75,20.68,20.68,4400.0,17.6452,17.6452,17.5857,17.5857,4400.0
2005-03-29 09:30:00,20.67,20.67,20.66,20.66,40000.0,17.5772,17.5772,17.5687,17.5687,40000.0
2005-03-29 10:00:00,20.67,20.74,20.67,20.74,29200.0,17.5772,17.6367,17.5772,17.6367,29200.0
2005-03-29 10:30:00,20.74,20.79,20.71,20.79,3600.0,17.6367,17.6792,17.6112,17.6792,3600.0
2005-03-29 11:00:00,20.76,20.76,20.72,20.75,5600.0,17.6537,17.6537,17.6197,17.6452,5600.0
2005-03-29 11:30:00,20.72,20.72,20.7,20.7,11600.0,17.6197,17.6197,17.6027,17.6027,11600.0
2005-03-29 12:00:00,20.71,20.72,20.69,20.69,7200.0,17.6112,17.6197,17.5942,17.5942,7200.0
2005-03-29 12:30:00,20.66,20.66,20.64,20.64,13200.0,17.5687,17.5687,17.5516,17.5516,13200.0
2005-03-29 13:00:00,20.63,20.63,20.58,20.59,90000.0,17.5431,17.5431,17.5006,17.5091,90000.0
2005-03-29 13:30:00,20.6,20.6,20.58,20.58,14000.0,17.5176,17.5176,17.5006,17.5006,14000.0
2005-03-29 14:00:00,20.58,20.58,20.5,20.5,50400.0,17.5006,17.5006,17.4326,17.4326,50400.0
2005-03-29 14:30:00,20.5,20.5,20.46,20.46,30800.0,17.4326,17.4326,17.3986,17.3986,30800.0
2005-03-29 15:00:00,20.5,20.51,20.48,20.48,56000.0,17.4326,17.4411,17.4156,17.4156,56000.0
2005-03-29 15:30:00,20.48,20.48,20.41,20.43,60400.0,17.4156,17.4156,17.3561,17.3731,60400.0
2005-03-29 16:00:00,20.43,20.43,20.43,20.43,14400.0,17.3731,17.3731,17.3731,17.3731,14400.0
2005-03-30 09:30:00,20.5,20.54,20.5,20.51,16800.0,17.4326,17.4666,17.4326,17.4411,16800.0
2005-03-30 10:00:00,20.55,20.55,20.52,20.52,2800.0,17.4751,17.4751,17.4496,17.4496,2800.0
2005-03-30 10:30:00,20.58,20.6,20.57,20.57,11200.0,17.5006,17.5176,17.4921,17.4921,11200.0
2005-03-30 11:00:00,20.59,20.59,20.58,20.58,1200.0,17.5091,17.5091,17.5006,17.5006,1200.0
2005-03-30 11:30:00,20.56,20.64,20.56,20.64,9600.0,17.4836,17.5516,17.4836,17.5516,9600.0
2005-03-30 12:00:00,20.66,20.66,20.66,20.66,400.0,17.5687,17.5687,17.5687,17.5687,400.0
2005-03-30 12:30:00,20.66,20.67,20.65,20.67,3600.0,17.5687,17.5772,17.5601,17.5772,3600.0
2005-03-30 13:00:00,20.66,20.66,20.64,20.64,26000.0,17.5687,17.5687,17.5516,17.5516,26000.0
2005-03-30 13:30:00,20.66,20.67,20.61,20.61,9600.0,17.5687,17.5772,17.5261,17.5261,9600.0
2005-03-30 14:00:00,20.69,20.69,20.64,20.64,1200.0,17.5942,17.5942,17.5516,17.5516,1200.0
2005-03-30 14:30:00,20.64,20.65,20.61,20.64,8000.0,17.5516,17.5601,17.5261,17.5516,8000.0
2005-03-30 15:00:00,20.66,20.67,20.65,20.65,14000.0,17.5687,17.5772,17.5601,17.5601,14000.0
2005-03-30 15:30:00,20.68,20.7,20.68,20.7,2800.0,17.5857,17.6027,17.5857,17.6027,2800.0
2005-03-30 16:00:00,20.7,20.7,20.7,20.7,0.0,17.6027,17.6027,17.6027,17.6027,0.0
2005-03-31 09:30:00,20.72,20.77,20.69,20.74,28400.0,17.6197,17.6622,17.5942,17.6367,28400.0
2005-03-31 10:00:00,20.76,20.77,20.7,20.74,34800.0,17.6537,17.6622,17.6027,17.6367,34800.0
2005-03-31 10:30:00,20.74,20.75,20.71,20.72,4000.0,17.6367,17.6452,17.6112,17.6197,4000.0
2005-03-31 11:00:00,20.75,20.76,20.73,20.73,1600.0,17.6452,17.6537,17.6282,17.6282,1600.0
2005-03-31 11:30:00,20.77,20.77,20.74,20.74,6800.0,17.6622,17.6622,17.6367,17.6367,6800.0
2005-03-31 12:00:00,20.75,20.75,20.71,20.71,7600.0,17.6452,17.6452,17.6112,17.6112,7600.0
2005-03-31 12:30:00,20.73,20.73,20.73,20.73,400.0,17.6282,17.6282,17.6282,17.6282,400.0
2005-03-31 13:00:00,20.75,20.75,20.75,20.75,1200.0,17.6452,17.6452,17.6452,17.6452,1200.0
2005-03-31 13:30:00,20.76,20.77,20.74,20.74,10400.0,17.6537,17.6622,17.6367,17.6367,10400.0
2005-03-31 14:00:00,20.73,20.77,20.72,20.77,32000.0,17.6282,17.6622,17.6197,17.6622,32000.0
2005-03-31 14:30:00,20.78,20.8,20.78,20.8,13600.0,17.6707,17.6877,17.6707,17.6877,13600.0
2005-03-31 15:00:00,20.78,20.78,20.78,20.78,800.0,17.6707,17.6707,17.6707,17.6707,800.0
2005-03-31 15:30:00,20.75,20.76,20.73,20.74,49600.0,17.6452,17.6537,17.6282,17.6367,49600.0
2005-03-31 16:00:00,20.74,20.74,20.74,20.74,16400.0,17.6367,17.6367,17.6367,17.6367,16400.0
2005-04-01 09:30:00,20.89,20.92,20.84,20.89,15200.0,17.7642,17.7897,17.7217,17.7642,15200.0
2005-04-01 10:00:00,20.91,20.91,20.7,20.71,23600.0,17.7812,17.7812,17.6027,17.6112,23600.0
2005-04-01 10:30:00,20.72,20.72,20.69,20.69,2800.0,17.6197,17.6197,17.5942,17.5942,2800.0
2005-04-01 11:00:00,20.62,20.69,20.62,20.68,20800.0,17.5346,17.5942,17.5346,17.5857,20800.0
2005-04-01 11:30:00,20.7,20.7,20.7,20.7,400.0,17.6027,17.6027,17.6027,17.6027,400.0
2005-04-01 12:00:00,20.65,20.65,20.65,20.65,800.0,17.5601,17.5601,17.5601,17.5601,800.0
2005-04-01 12:30:00,20.62,20.66,20.6,20.61,26800.0,17.5346,17.5687,17.5176,17.5261,26800.0
2005-04-01 13:00:00,20.64,20.65,20.63,20.63,1600.0,17.5516,17.5601,17.5431,17.5431,1600.0
2005-04-01 13:30:00,20.6,20.61,20.58,20.58,10800.0,17.5176,17.5261,17.5006,17.5006,10800.0
2005-04-01 14:00:00,20.59,20.61,20.57,20.58,16000.0,17.5091,17.5261,17.4921,17.5006,16000.0
2005-04-01 14:30:00,20.61,20.61,20.58,20.58,4000.0,17.5261,17.5261,17.5006,17.5006,4000.0
2005-04-01 15:00:00,20.62,20.62,20.58,20.61,10400.0,17.5346,17.5346,17.5006,17.5261,10400.0
2005-04-01 15:30:00,20.64,20.66,20.64,20.66,24800.0,17.5516,17.5687,17.5516,17.5687,24800.0
2005-04-01 16:00:00,20.66,20.66,20.66,20.66,0.0,17.5687,17.5687,17.5687,17.5687,0.0
2005-04-04 09:30:00,20.63,20.63,20.56,20.59,14000.0,17.5431,17.5431,17.4836,17.5091,14000.0
2005-04-04 10:00:00,20.58,20.58,20.54,20.55,90400.0,17.5006,17.5006,17.4666,17.4751,90400.0
2005-04-04 10:30:00,20.58,20.58,20.58,20.58,7200.0,17.5006,17.5006,17.5006,17.5006,7200.0
2005-04-04 11:00:00,20.62,20.62,20.56,20.56,6800.0,17.5346,17.5346,17.4836,17.4836,6800.0
2005-04-04 11:30:00,20.58,20.58,20.56,20.56,4400.0,17.5006,17.5006,17.4836,17.4836,4400.0
2005-04-04 12:00:00,20.58,20.58,20.54,20.55,4800.0,17.5006,17.5006,17.4666,17.4751,4800.0
2005-04-04 12:30:00,20.55,20.57,20.55,20.57,2400.0,17.4751,17.4921,17.4751,17.4921,2400.0
2005-04-04 13:00:00,20.55,20.55,20.52,20.52,2800.0,17.4751,17.4751,17.4496,17.4496,2800.0
2005-04-04 13:30:00,20.56,20.56,20.55,20.55,2000.0,17.4836,17.4836,17.4751,17.4751,2000.0
2005-04-04 14:00:00,20.61,20.61,20.59,20.59,2400.0,17.5261,17.5261,17.5091,17.5091,2400.0
2005-04-04 14:30:00,20.64,20.67,20.63,20.63,2400.0,17.5516,17.5772,17.5431,17.5431,2400.0
2005-04-04 15:00:00,20.67,20.67,20.65,20.66,4000.0,17.5772,17.5772,17.5601,17.5687,4000.0
2005-04-04 15:30:00,20.67,20.7,20.65,20.65,7200.0,17.5772,17.6027,17.5601,17.5601,7200.0
2005-04-04 16:00:00,20.65,20.65,20.65,20.65,0.0,17.5601,17.5601,17.5601,17.5601,0.0
2005-04-05 09:30:00,20.71,20.74,20.71,20.74,21200.0,17.6112,17.6367,17.6112,17.6367,21200.0
2005-04-05 10:00:00,20.78,20.78,20.74,20.74,4000.0,17.6707,17.6707,17.6367,17.6367,4000.0
2005-04-05 10:30:00,20.76,20.76,20.74,20.74,4800.0,17.6537,17.6537,17.6367,17.6367,4800.0
2005-04-05 11:00:00,20.74,20.74,20.71,20.74,44400.0,17.6367,17.6367,17.6112,17.6367,44400.0
2005-04-05 11:30:00,20.75,20.75,20.69,20.69,19600.0,17.6452,17.6452,17.5942,17.5942,19600.0
2005-04-05 12:00:00,20.69,20.75,20.69,20.75,10800.0,17.5942,17.6452,17.5942,17.6452,10800.0
2005-04-05 12:30:00,20.76,20.76,20.76,20.76,400.0,17.6537,17.6537,17.6537,17.6537,400.0
2005-04-05 13:00:00,20.76,20.78,20.76,20.77,2400.0,17.6537,17.6707,17.6537,17.6622,2400.0
2005-04-05 13:30:00,20.77,20.78,20.75,20.76,29200.0,17.6622,17.6707,17.6452,17.6537,29200.0
2005-04-05 14:00:00,20.73,20.73,20.73,20.73,1600.0,17.6282,17.6282,17.6282,17.6282,1600.0
2005-04-05 14:30:00,20.75,20.75,20.72,20.73,4400.0,17.6452,17.6452,17.6197,17.6282,4400.0
2005-04-05 15:00:00,20.75,20.75,20.73,20.73,8000.0,17.6452,17.6452,17.6282,17.6282,8000.0
2005-04-05 15:30:00,20.74,20.77,20.73,20.73,3200.0,17.6367,17.6622,17.6282,17.6282,3200.0
2005-04-05 16:00:00,20.73,20.73,20.73,20.73,0.0,17.6282,17.6282,17.6282,17.6282,0.0
2005-04-06 09:30:00,20.79,20.84,20.78,20.8,6800.0,17.6792,17.7217,17.6707,17.6877,6800.0
2005-04-06 10:00:00,20.86,20.86,20.84,20.85,2400.0,17.7387,17.7387,17.7217,17.7302,2400.0
2005-04-06 10:30:00,20.87,20.88,20.84,20.87,12800.0,17.7472,17.7557,17.7217,17.7472,12800.0
2005-04-06 11:00:00,20.88,20.91,20.88,20.91,27600.0,17.7557,17.7812,17.7557,17.7812,27600.0
2005-04-06 11:30:00,20.9,20.9,20.9,20.9,5200.0,17.7727,17.7727,17.7727,17.7727,5200.0
2005-04-06 12:00:00,20.89,20.91,20.86,20.91,46000.0,17.7642,17.7812,17.7387,17.7812,46000.0
2005-04-06 12:30:00,20.89,20.91,20.88,20.88,8800.0,17.7642,17.7812,17.7557,17.7557,8800.0
2005-04-06 13:00:00,20.89,20.9,20.88,20.88,16800.0,17.7642,17.7727,17.7557,17.7557,16800.0
2005-04-06 13:30:00,20.87,20.88,20.81,20.81,37600.0,17.7472,17.7557,17.6962,17.6962,37600.0
2005-04-06 14:00:00,20.85,20.85,20.82,20.84,10000.0,17.7302,17.7302,17.7047,17.7217,10000.0
2005-04-06 14:30:00,20.86,20.86,20.83,20.83,27600.0,17.7387,17.7387,17.7132,17.7132,27600.0
2005-04-06 15:00:00,20.82,20.82,20.78,20.78,4400.0,17.7047,17.7047,17.6707,17.6707,4400.0
2005-04-06 15:30:00,20.77,20.81,20.77,20.81,6800.0,17.6622,17.6962,17.6622,17.6962,6800.0
2005-04-06 16:00:00,20.8,20.86,20.8,20.81,22000.0,17.6877,17.7387,17.6877,17.6962,22000.0
2005-04-07 09:30:00,20.86,20.87,20.83,20.83,27200.0,17.7387,17.7472,17.7132,17.7132,27200.0
2005-04-07 10:00:00,20.84,20.84,20.84,20.84,400.0,17.7217,17.7217,17.7217,17.7217,400.0
2005-04-07 10:30:00,20.86,20.89,20.84,20.89,14800.0,17.7387,17.7642,17.7217,17.7642,14800.0
2005-04-07 11:00:00,20.91,20.91,20.87,20.87,2000.0,17.7812,17.7812,17.7472,17.7472,2000.0
2005-04-07 11:30:00,20.87,20.89,20.86,20.86,8000.0,17.7472,17.7642,17.7387,17.7387,8000.0
2005-04-07 12:00:00,20.89,20.9,20.86,20.89,12000.0,17.7642,17.7727,17.7387,17.7642,12000.0
2005-04-07 12:30:00,20.92,20.94,20.92,20.94,800.0,17.7897,17.8068,17.7897,17.8068,800.0
2005-04-07 13:00:00,20.92,20.92,20.92,20.92,3600.0,17.7897,17.7897,17.7897,17.7897,3600.0
2005-04-07 13:30:00,20.91,20.91,20.85,20.89,3600.0,17.7812,17.7812,17.7302,17.7642,3600.0
2005-04-07 14:00:00,20.89,20.92,20.89,20.9,54800.0,17.7642,17.7897,17.7642,17.7727,54800.0
2005-04-07 14:30:00,20.9,20.96,20.9,20.96,15200.0,17.7727,17.8238,17.7727,17.8238,15200.0
2005-04-07 15:00:00,20.96,20.97,20.95,20.96,4800.0,17.8238,17.8323,17.8153,17.8238,4800.0
2005-04-07 15:30:00,20.97,20.97,20.95,20.95,8000.0,17.8323,17.8323,17.8153,17.8153,8000.0
2005-04-07 16:00:00,20.95,20.95,20.95,20.95,0.0,17.8153,17.8153,17.8153,17.8153,0.0
2005-04-08 09:30:00,20.99,20.99,20.92,20.97,41200.0,17.8493,17.8493,17.7897,17.8323,41200.0
2005-04-08 10:00:00,20.98,20.98,20.9,20.92,12800.0,17.8408,17.8408,17.7727,17.7897,12800.0
2005-04-08 10:30:00,20.88,20.91,20.86,20.89,6000.0,17.7557,17.7812,17.7387,17.7642,6000.0
2005-04-08 11:00:00,20.9,20.9,20.89,20.89,4400.0,17.7727,17.7727,17.7642,17.7642,4400.0
2005-04-08 11:30:00,20.9,20.9,20.86,20.87,10800.0,17.7727,17.7727,17.7387,17.7472,10800.0
2005-04-08 12:00:00,20.86,20.86,20.85,20.85,5200.0,17.7387,17.7387,17.7302,17.7302,5200.0
2005-04-08 12:30:00,20.89,20.89,20.86,20.87,9600.0,17.7642,17.7642,17.7387,17.7472,9600.0
2005-04-08 13:00:00,20.86,20.87,20.86,20.86,23200.0,17.7387,17.7472,17.7387,17.7387,23200.0
2005-04-08 13:30:00,20.88,20.89,20.88,20.89,46800.0,17.7557,17.7642,17.7557,17.7642,46800.0
2005-04-08 14:00:00,20.87,20.88,20.84,20.84,10000.0,17.7472,17.7557,17.7217,17.7217,10000.0
2005-04-08 14:30:00,20.84,20.85,20.84,20.85,8000.0,17.7217,17.7302,17.7217,17.7302,8000.0
2005-04-08 15:00:00,20.84,20.84,20.8,20.81,13600.0,17.7217,17.7217,17.6877,17.6962,13600.0
2005-04-08 15:30:00,20.81,20.81,20.79,20.79,10800.0,17.6962,17.6962,17.6792,17.6792,10800.0
2005-04-08 16:00:00,20.79,20.79,20.79,20.79,0.0,17.6792,17.6792,17.6792,17.6792,0.0
2005-04-11 09:30:00,20.88,20.88,20.78,20.79,7600.0,17.7557,17.7557,17.6707,17.6792,7600.0
2005-04-11 10:00:00,20.76,20.78,20.74,20.74,2800.0,17.6537,17.6707,17.6367,17.6367,2800.0
2005-04-11 10:30:00,20.75,20.77,20.72,20.72,5200.0,17.6452,17.6622,17.6197,17.6197,5200.0
2005-04-11 11:00:00,20.75,20.75,20.72,20.73,36400.0,17.6452,17.6452,17.6197,17.6282,36400.0
2005-04-11 11:30:00,20.73,20.74,20.72,20.72,37600.0,17.6282,17.6367,17.6197,17.6197,37600.0
2005-04-11 12:00:00,20.74,20.74,20.74,20.74,800.0,17.6367,17.6367,17.6367,17.6367,800.0
2005-04-11 12:30:00,20.79,20.79,20.78,20.78,800.0,17.6792,17.6792,17.6707,17.6707,800.0
2005-04-11 13:00:00,20.79,20.79,20.75,20.75,6800.0,17.6792,17.6792,17.6452,17.6452,6800.0
2005-04-11 13:30:00,20.75,20.79,20.75,20.79,8000.0,17.6452,17.6792,17.6452,17.6792,8000.0
2005-04-11 14:00:00,20.75,20.76,20.73,20.73,4000.0,17.6452,17.6537,17.6282,17.6282,4000.0
2005-04-11 14:30:00,20.73,20.73,20.73,20.73,0.0,17.6282,17.6282,17.6282,17.6282,0.0
2005-04-11 15:00:00,20.75,20.77,20.75,20.77,1600.0,17.6452,17.6622,17.6452,17.6622,1600.0
2005-04-11 15:30:00,20.75,20.76,20.75,20.76,6400.0,17.6452,17.6537,17.6452,17.6537,6400.0
2005-04-11 16:00:00,20.79,20.79,20.79,20.79,400.0,17.6792,17.6792,17.6792,17.6792,400.0
2005-04-12 09:30:00,20.74,20.74,20.6,20.6,47200.0,17.6367,17.6367,17.5176,17.5176,47200.0
2005-04-12 10:00:00,20.64,20.65,20.62,20.62,24400.0,17.5516,17.5601,17.5346,17.5346,24400.0
2005-04-12 10:30:00,20.61,20.63,20.58,20.59,61200.0,17.5261,17.5431,17.5006,17.5091,61200.0
2005-04-12 11:00:00,20.61,20.61,20.58,20.58,6400.0,17.5261,17.5261,17.5006,17.5006,6400.0
2005-04-12 11:30:00,20.6,20.61,20.58,20.61,5200.0,17.5176,17.5261,17.5006,17.5261,5200.0
2005-04-12 12:00:00,20.61,20.61,20.6,20.6,40800.0,17.5261,17.5261,17.5176,17.5176,40800.0
2005-04-12 12:30:00,20.6,20.61,20.6,20.61,2000.0,17.5176,17.5261,17.5176,17.5261,2000.0
2005-04-12 13:00:00,20.6,20.6,20.58,20.58,6000.0,17.5176,17.5176,17.5006,17.5006,6000.0
2005-04-12 13:30:00,20.58,20.58,20.58,20.58,400.0,17.5006,17.5006,17.5006,17.5006,400.0
2005-04-12 14:00:00,20.58,20.75,20.58,20.72,41200.0,17.5006,17.6452,17.5006,17.6197,41200.0
2005-04-12 14:30:00,20.74,20.87,20.73,20.87,5200.0,17.6367,17.7472,17.6282,17.7472,5200.0
2005-04-12 15:00:00,20.86,20.88,20.82,20.86,3600.0,17.7387,17.7557,17.7047,17.7387,3600.0
2005-04-12 15:30:00,20.86,20.89,20.86,20.88,56000.0,17.7387,17.7642,17.7387,17.7557,56000.0
2005-04-12 16:00:00,20.91,20.91,20.91,20.91,800.0,17.7812,17.7812,17.7812,17.7812,800.0
2005-04-13 09:30:00,20.78,20.79,20.78,20.79,48800.0,17.6707,17.6792,17.6707,17.6792,48800.0
2005-04-13 10:00:00,20.8,20.8,20.77,20.77,2400.0,17.6877,17.6877,17.6622,17.6622,2400.0
2005-04-13 10:30:00,20.76,20.76,20.72,20.72,15200.0,17.6537,17.6537,17.6197,17.6197,15200.0
2005-04-13 11:00:00,20.73,20.73,20.73,20.73,5600.0,17.6282,17.6282,17.6282,17.6282,5600.0
2005-04-13 11:30:00,20.73,20.77,20.73,20.77,4000.0,17.6282,17.6622,17.6282,17.6622,4000.0
2005-04-13 12:00:00,20.72,20.74,20.72,20.72,5600.0,17.6197,17.6367,17.6197,17.6197,5600.0
2005-04-13 12:30:00,20.74,20.75,20.72,20.75,2400.0,17.6367,17.6452,17.6197,17.6452,2400.0
2005-04-13 13:00:00,20.74,20.74,20.72,20.72,3200.0,17.6367,17.6367,17.6197,17.6197,3200.0
2005-04-13 13:30:00,20.64,20.64,20.62,20.62,19200.0,17.5516,17.5516,17.5346,17.5346,19200.0
2005-04-13 14:00:00,20.61,20.61,20.61,20.61,1200.0,17.5261,17.5261,17.5261,17.5261,1200.0
2005-04-13 14:30:00,20.63,20.63,20.59,20.6,6400.0,17.5431,17.5431,17.5091,17.5176,6400.0
2005-04-13 15:00:00,20.6,20.6,20.57,20.57,14400.0,17.5176,17.5176,17.4921,17.4921,14400.0
2005-04-13 15:30:00,20.55,20.58,20.53,20.56,43600.0,17.4751,17.5006,17.4581,17.4836,43600.0
2005-04-13 16:00:00,20.56,20.56,20.56,20.56,0.0,17.4836,17.4836,17.4836,17.4836,0.0
2005-04-14 09:30:00,20.57,20.57,20.54,20.54,2400.0,17.4921,17.4921,17.4666,17.4666,2400.0
2005-04-14 10:00:00,20.5,20.5,20.41,20.41,4400.0,17.4326,17.4326,17.3561,17.3561,4400.0
2005-04-14 10:30:00,20.41,20.42,20.39,20.42,6400.0,17.3561,17.3646,17.3391,17.3646,6400.0
2005-04-14 11:00:00,20.47,20.49,20.46,20.46,3200.0,17.4071,17.4241,17.3986,17.3986,3200.0
2005-04-14 11:30:00,20.43,20.48,20.43,20.44,72800.0,17.3731,17.4156,17.3731,17.3816,72800.0
2005-04-14 12:00:00,20.44,20.44,20.4,20.4,2400.0,17.3816,17.3816,17.3476,17.3476,2400.0
2005-04-14 12:30:00,20.42,20.42,20.38,20.38,13200.0,17.3646,17.3646,17.3305,17.3305,13200.0
2005-04-14 13:00:00,20.38,20.38,20.3,20.3,5200.0,17.3305,17.3305,17.2625,17.2625,5200.0
2005-04-14 13:30:00,20.25,20.31,20.25,20.29,8400.0,17.22,17.271,17.22,17.254,8400.0
2005-04-14 14:00:00,20.34,20.34,20.34,20.34,21200.0,17.2965,17.2965,17.2965,17.2965,21200.0
2005-04-14 14:30:00,20.36,20.36,20.32,20.35,2800.0,17.3135,17.3135,17.2795,17.305,2800.0
2005-04-14 15:00:00,20.32,20.33,20.32,20.33,6400.0,17.2795,17.288,17.2795,17.288,6400.0
2005-04-14 15:30:00,20.31,20.34,20.24,20.27,74000.0,17.271,17.2965,17.2115,17.237,74000.0
2005-04-14 16:00:00,20.27,20.27,20.27,20.27,0.0,17.237,17.237,17.237,17.237,0.0
2005-04-15 09:30:00,20.1,20.17,20.04,20.1,39600.0,17.0924,17.152,17.0414,17.0924,39600.0
2005-04-15 10:00:00,20.13,20.13,20.1,20.1,2000.0,17.118,17.118,17.0924,17.0924,2000.0
2005-04-15 10:30:00,20.09,20.14,20.09,20.14,16000.0,17.0839,17.1265,17.0839,17.1265,16000.0
2005-04-15 11:00:00,20.14,20.14,20.09,20.09,4000.0,17.1265,17.1265,17.0839,17.0839,4000.0
2005-04-15 11:30:00,20.05,20.05,20.02,20.02,17200.0,17.0499,17.0499,17.0244,17.0244,17200.0
2005-04-15 12:00:00,20.0,20.06,19.98,20.01,14800.0,17.0074,17.0584,16.9904,17.0159,14800.0
2005-04-15 12:30:00,19.97,19.97,19.93,19.95,13600.0,16.9819,16.9819,16.9479,16.9649,13600.0
2005-04-15 13:00:00,19.9,19.97,19.9,19.97,10400.0,16.9224,16.9819,16.9224,16.9819,10400.0
2005-04-15 13:30:00,19.97,20.04,19.95,19.95,62400.0,16.9819,17.0414,16.9649,16.9649,62400.0
2005-04-15 14:00:00,19.96,20.04,19.95,20.0,9600.0,16.9734,17.0414,16.9649,17.0074,9600.0
2005-04-15 14:30:00,20.0,20.0,19.93,19.93,4000.0,17.0074,17.0074,16.9479,16.9479,4000.0
2005-04-15 15:00:00,19.94,19.95,19.89,19.92,26800.0,16.9564,16.9649,16.9139,16.9394,26800.0
2005-04-15 15:30:00,19.93,19.93,19.79,19.82,68000.0,16.9479,16.9479,16.8288,16.8543,68000.0
2005-04-15 16:00:00,19.82,19.82,19.82,19.82,0.0,16.8543,16.8543,16.8543,16.8543,0.0
2005-04-18 09:30:00,19.87,19.87,19.77,19.84,37200.0,16.8969,16.8969,16.8118,16.8713,37200.0
2005-04-18 10:00:00,19.84,19.91,19.84,19.9,125600.0,16.8713,16.9309,16.8713,16.9224,125600.0
2005-04-18 10:30:00,19.9,19.9,19.8,19.82,10400.0,16.9224,16.9224,16.8373,16.8543,10400.0
2005-04-18 11:00:00,19.88,19.91,19.84,19.84,145200.0,16.9054,16.9309,16.8713,16.8713,145200.0
2005-04-18 11:30:00,19.8,19.8,19.8,19.8,20000.0,16.8373,16.8373,16.8373,16.8373,20000.0
2005-04-18 12:00:00,19.79,19.81,19.79,19.81,2800.0,16.8288,16.8458,16.8288,16.8458,2800.0
2005-04-18 12:30:00,19.83,19.92,19.83,19.92,51600.0,16.8628,16.9394,16.8628,16.9394,51600.0
2005-04-18 13:00:00,19.92,19.92,19.87,19.9,1600.0,16.9394,16.9394,16.8969,16.9224,1600.0
2005-04-18 13:30:00,19.88,19.9,19.85,19.9,12000.0,16.9054,16.9224,16.8799,16.9224,12000.0
2005-04-18 14:00:00,19.94,19.94,19.87,19.87,12000.0,16.9564,16.9564,16.8969,16.8969,12000.0
2005-04-18 14:30:00,19.89,19.89,19.86,19.88,38000.0,16.9139,16.9139,16.8884,16.9054,38000.0
2005-04-18 15:00:00,19.89,19.93,19.89,19.92,7200.0,16.9139,16.9479,16.9139,16.9394,7200.0
2005-04-18 15:30:00,19.95,19.95,19.9,19.9,13600.0,16.9649,16.9649,16.9224,16.9224,13600.0
2005-04-18 16:00:00,19.94,19.94,19.94,19.94,800.0,16.9564,16.9564,16.9564,16.9564,800.0
2005-04-19 09:30:00,20.01,20.08,20.01,20.08,14400.0,17.0159,17.0754,17.0159,17.0754,14400.0
2005-04-19 10:00:00,20.11,20.11,20.08,20.11,4400.0,17.1009,17.1009,17.0754,17.1009,4400.0
2005-04-19 10:30:00,20.07,20.07,20.03,20.05,24000.0,17.0669,17.0669,17.0329,17.0499,24000.0
2005-04-19 11:00:00,20.06,20.1,20.06,20.1,4000.0,17.0584,17.0924,17.0584,17.0924,4000.0
2005-04-19 11:30:00,20.1,20.11,20.09,20.11,2000.0,17.0924,17.1009,17.0839,17.1009,2000.0
2005-04-19 12:00:00,20.11,20.11,20.09,20.09,3200.0,17.1009,17.1009,17.0839,17.0839,3200.0
2005-04-19 12:30:00,20.1,20.1,20.08,20.08,4000.0,17.0924,17.0924,17.0754,17.0754,4000.0
2005-04-19 13:00:00,20.1,20.1,20.06,20.1,4000.0,17.0924,17.0924,17.0584,17.0924,4000.0
2005-04-19 13:30:00,20.17,20.17,20.17,20.17,400.0,17.152,17.152,17.152,17.152,400.0
2005-04-19 14:00:00,20.17,20.18,20.14,20.18,38800.0,17.152,17.1605,17.1265,17.1605,38800.0
2005-04-19 14:30:00,20.18,20.18,20.15,20.16,9600.0,17.1605,17.1605,17.135,17.1435,9600.0
2005-04-19 15:00:00,20.16,20.16,20.11,20.15,10400.0,17.1435,17.1435,17.1009,17.135,10400.0
2005-04-19 15:30:00,20.17,20.18,20.17,20.17,2000.0,17.152,17.1605,17.152,17.152,2000.0
2005-04-19 16:00:00,20.17,20.17,20.17,20.17,0.0,17.152,17.152,17.152,17.152,0.0
2005-04-20 09:30:00,20.2,20.2,20.08,20.08,18000.0,17.1775,17.1775,17.0754,17.0754,18000.0
2005-04-20 10:00:00,20.08,20.14,20.08,20.13,8400.0,17.0754,17.1265,17.0754,17.118,8400.0
2005-04-20 10:30:00,20.1,20.14,20.1,20.11,2800.0,17.0924,17.1265,17.0924,17.1009,2800.0
2005-04-20 11:00:00,20.16,20.18,20.09,20.09,16400.0,17.1435,17.1605,17.0839,17.0839,16400.0
2005-04-20 11:30:00,20.12,20.13,20.12,20.13,4000.0,17.1095,17.118,17.1095,17.118,4000.0
2005-04-20 12:00:00,20.12,20.12,20.09,20.1,4400.0,17.1095,17.1095,17.0839,17.0924,4400.0
2005-04-20 12:30:00,20.06,20.06,19.99,19.99,120800.0,17.0584,17.0584,16.9989,16.9989,120800.0
2005-04-20 13:00:00,20.0,20.0,20.0,20.0,400.0,17.0074,17.0074,17.0074,17.0074,400.0
2005-04-20 13:30:00,19.94,20.0,19.94,20.0,9200.0,16.9564,17.0074,16.9564,17.0074,9200.0
2005-04-20 14:00:00,19.95,19.95,19.92,19.93,1600.0,16.9649,16.9649,16.9394,16.9479,1600.0
2005-04-20 14:30:00,19.9,19.91,19.9,19.9,13600.0,16.9224,16.9309,16.9224,16.9224,13600.0
2005-04-20 15:00:00,19.95,19.95,19.85,19.9,6800.0,16.9649,16.9649,16.8799,16.9224,6800.0
2005-04-20 15:30:00,19.89,19.9,19.81,19.84,24800.0,16.9139,16.9224,16.8458,16.8713,24800.0
2005-04-20 16:00:00,19.84,19.84,19.84,19.84,0.0,16.8713,16.8713,16.8713,16.8713,0.0
2005-04-21 09:30:00,19.96,20.08,19.96,20.08,201600.0,16.9734,17.0754,16.9734,17.0754,201600.0
2005-04-21 10:00:00,20.06,20.06,20.0,20.0,100800.0,17.0584,17.0584,17.0074,17.0074,100800.0
2005-04-21 10:30:00,20.03,20.03,19.98,20.0,195200.0,17.0329,17.0329,16.9904,17.0074,195200.0
2005-04-21 11:00:00,19.99,19.99,19.94,19.97,95600.0,16.9989,16.9989,16.9564,16.9819,95600.0
2005-04-21 11:30:00,19.96,20.04,19.96,20.01,82800.0,16.9734,17.0414,16.9734,17.0159,82800.0
2005-04-21 12:00:00,20.03,20.14,20.03,20.11,168000.0,17.0329,17.1265,17.0329,17.1009,168000.0
2005-04-21 12:30:00,20.09,20.11,20.09,20.11,83200.0,17.0839,17.1009,17.0839,17.1009,83200.0
2005-04-21 13:00:00,20.08,20.13,20.08,20.09,42000.0,17.0754,17.118,17.0754,17.0839,42000.0
2005-04-21 13:30:00,20.09,20.14,20.09,20.12,34000.0,17.0839,17.1265,17.0839,17.1095,34000.0
2005-04-21 14:00:00,20.13,20.19,20.13,20.19,18800.0,17.118,17.169,17.118,17.169,18800.0
2005-04-21 14:30:00,20.21,20.21,20.17,20.2,2800.0,17.186,17.186,17.152,17.1775,2800.0
2005-04-21 15:00:00,20.18,20.19,20.18,20.18,75600.0,17.1605,17.169,17.1605,17.1605,75600.0
2005-04-21 15:30:00,20.23,20.23,20.19,20.22,7600.0,17.203,17.203,17.169,17.1945,7600.0
2005-04-21 16:00:00,20.22,20.22,20.22,20.22,0.0,17.1945,17.1945,17.1945,17.1945,0.0
2005-04-22 09:30:00,20.22,20.22,20.1,20.15,20800.0,17.1945,17.1945,17.0924,17.135,20800.0
2005-04-22 10:00:00,20.2,20.2,20.15,20.17,2800.0,17.1775,17.1775,17.135,17.152,2800.0
2005-04-22 10:30:00,20.19,20.19,20.18,20.18,4800.0,17.169,17.169,17.1605,17.1605,4800.0
2005-04-22 11:00:00,20.21,20.21,20.21,20.21,1200.0,17.186,17.186,17.186,17.186,1200.0
2005-04-22 11:30:00,20.18,20.18,20.17,20.17,13600.0,17.1605,17.1605,17.152,17.152,13600.0
2005-04-22 12:00:00,20.15,20.15,20.1,20.14,3200.0,17.135,17.135,17.0924,17.1265,3200.0
2005-04-22 12:30:00,20.14,20.17,20.14,20.17,800.0,17.1265,17.152,17.1265,17.152,800.0
2005-04-22 13:00:00,20.15,20.16,20.15,20.15,4400.0,17.135,17.1435,17.135,17.135,4400.0
2005-04-22 13:30:00,20.17,20.17,20.17,20.17,400.0,17.152,17.152,17.152,17.152,400.0
2005-04-22 14:00:00,20.17,20.17,20.14,20.14,800.0,17.152,17.152,17.1265,17.1265,800.0
2005-04-22 14:30:00,20.05,20.05,20.01,20.03,5200.0,17.0499,17.0499,17.0159,17.0329,5200.0
2005-04-22 15:00:00,20.05,20.05,19.96,19.96,48400.0,17.0499,17.0499,16.9734,16.9734,48400.0
2005-04-22 15:30:00,19.92,20.05,19.92,20.05,43200.0,16.9394,17.0499,16.9394,17.0499,43200.0
2005-04-22 16:00:00,20.05,20.05,20.05,20.05,0.0,17.0499,17.0499,17.0499,17.0499,0.0
2005-04-25 09:30:00,20.13,20.14,20.13,20.14,4800.0,17.118,17.1265,17.118,17.1265,4800.0
2005-04-25 10:00:00,20.15,20.27,20.15,20.23,23600.0,17.135,17.237,17.135,17.203,23600.0
2005-04-25 10:30:00,20.21,20.23,20.18,20.23,14800.0,17.186,17.203,17.1605,17.203,14800.0
2005-04-25 11:00:00,20.23,20.24,20.22,20.22,102400.0,17.203,17.2115,17.1945,17.1945,102400.0
2005-04-25 11:30:00,20.24,20.24,20.23,20.23,1200.0,17.2115,17.2115,17.203,17.203,1200.0
2005-04-25 12:00:00,20.28,20.28,20.27,20.27,4000.0,17.2455,17.2455,17.237,17.237,4000.0
2005-04-25 12:30:00,20.22,20.22,20.22,20.22,800.0,17.1945,17.1945,17.1945,17.1945,800.0
2005-04-25 13:00:00,20.23,20.23,20.23,20.23,1200.0,17.203,17.203,17.203,17.203,1200.0
2005-04-25 13:30:00,20.28,20.28,20.23,20.23,3600.0,17.2455,17.2455,17.203,17.203,3600.0
2005-04-25 14:00:00,20.23,20.23,20.23,20.23,800.0,17.203,17.203,17.203,17.203,800.0
2005-04-25 14:30:00,20.24,20.24,20.24,20.24,1200.0,17.2115,17.2115,17.2115,17.2115,1200.0
2005-04-25 15:00:00,20.21,20.21,20.18,20.18,11200.0,17.186,17.186,17.1605,17.1605,11200.0
2005-04-25 15:30:00,20.21,20.24,20.21,20.24,1200.0,17.186,17.2115,17.186,17.2115,1200.0
2005-04-25 16:00:00,20.24,20.24,20.24,20.24,0.0,17.2115,17.2115,17.2115,17.2115,0.0
2005-04-26 09:30:00,20.19,20.22,20.19,20.2,48400.0,17.169,17.1945,17.169,17.1775,48400.0
2005-04-26 10:00:00,20.17,20.23,20.17,20.21,140800.0,17.152,17.203,17.152,17.186,140800.0
2005-04-26 10:30:00,20.26,20.36,20.25,20.36,10800.0,17.2285,17.3135,17.22,17.3135,10800.0
2005-04-26 11:00:00,20.35,20.35,20.3,20.3,3600.0,17.305,17.305,17.2625,17.2625,3600.0
2005-04-26 11:30:00,20.3,20.31,20.3,20.3,2800.0,17.2625,17.271,17.2625,17.2625,2800.0
2005-04-26 12:00:00,20.28,20.28,20.25,20.25,3600.0,17.2455,17.2455,17.22,17.22,3600.0
2005-04-26 12:30:00,20.27,20.27,20.25,20.25,3200.0,17.237,17.237,17.22,17.22,3200.0
2005-04-26 13:00:00,20.23,20.23,20.19,20.23,7200.0,17.203,17.203,17.169,17.203,7200.0
2005-04-26 13:30:00,20.18,20.18,20.18,20.18,12400.0,17.1605,17.1605,17.1605,17.1605,12400.0
2005-04-26 14:00:00,20.19,20.19,20.12,20.14,7200.0,17.169,17.169,17.1095,17.1265,7200.0
2005-04-26 14:30:00,20.14,20.14,20.07,20.07,8400.0,17.1265,17.1265,17.0669,17.0669,8400.0
2005-04-26 15:00:00,20.08,20.08,20.08,20.08,400.0,17.0754,17.0754,17.0754,17.0754,400.0
2005-04-26 15:30:00,20.11,20.13,20.07,20.08,5200.0,17.1009,17.118,17.0669,17.0754,5200.0
2005-04-26 16:00:00,20.08,20.08,20.08,20.08,0.0,17.0754,17.0754,17.0754,17.0754,0.0
2005-04-27 09:30:00,20.0,20.0,19.91,19.93,20000.0,17.0074,17.0074,16.9309,16.9479,20000.0
2005-04-27 10:00:00,19.86,19.86,19.83,19.85,9200.0,16.8884,16.8884,16.8628,16.8799,9200.0
2005-04-27 10:30:00,19.95,19.95,19.91,19.94,21200.0,16.9649,16.9649,16.9309,16.9564,21200.0
2005-04-27 11:00:00,19.92,19.99,19.88,19.99,4800.0,16.9394,16.9989,16.9054,16.9989,4800.0
2005-04-27 11:30:00,19.97,19.97,19.96,19.97,1200.0,16.9819,16.9819,16.9734,16.9819,1200.0
2005-04-27 12:00:00,20.04,20.05,20.04,20.05,18000.0,17.0414,17.0499,17.0414,17.0499,18000.0
2005-04-27 12:30:00,20.04,20.04,20.04,20.04,5200.0,17.0414,17.0414,17.0414,17.0414,5200.0
2005-04-27 13:00:00,20.05,20.11,20.05,20.11,2000.0,17.0499,17.1009,17.0499,17.1009,2000.0
2005-04-27 13:30:00,20.1,20.11,20.06,20.09,8000.0,17.0924,17.1009,17.0584,17.0839,8000.0
2005-04-27 14:00:00,20.07,20.07,20.07,20.07,69600.0,17.0669,17.0669,17.0669,17.0669,69600.0
2005-04-27 14:30:00,20.08,20.09,20.08,20.08,8800.0,17.0754,17.0839,17.0754,17.0754,8800.0
2005-04-27 15:00:00,20.08,20.08,20.06,20.06,43600.0,17.0754,17.0754,17.0584,17.0584,43600.0
2005-04-27 15:30:00,20.05,20.08,20.05,20.08,2000.0,17.0499,17.0754,17.0499,17.0754,2000.0
2005-04-27 16:00:00,20.08,20.08,20.08,20.08,0.0,17.0754,17.0754,17.0754,17.0754,0.0
2005-04-28 09:30:00,19.99,20.0,19.9,19.9,52400.0,16.9989,17.0074,16.9224,16.9224,52400.0
2005-04-28 10:00:00,19.9,19.95,19.9,19.95,23600.0,16.9224,16.9649,16.9224,16.9649,23600.0
2005-04-28 10:30:00,19.96,19.96,19.96,19.96,800.0,16.9734,16.9734,16.9734,16.9734,800.0
2005-04-28 11:00:00,19.94,19.95,19.93,19.93,2000.0,16.9564,16.9649,16.9479,16.9479,2000.0
2005-04-28 11:30:00,19.9,19.9,19.9,19.9,4800.0,16.9224,16.9224,16.9224,16.9224,4800.0
2005-04-28 12:00:00,19.89,19.89,19.84,19.84,2400.0,16.9139,16.9139,16.8713,16.8713,2400.0
2005-04-28 12:30:00,19.89,19.9,19.89,19.9,14000.0,16.9139,16.9224,16.9139,16.9224,14000.0
2005-04-28 13:00:00,19.89,19.89,19.89,19.89,12400.0,16.9139,16.9139,16.9139,16.9139,12400.0
2005-04-28 13:30:00,19.86,19.89,19.85,19.86,146400.0,16.8884,16.9139,16.8799,16.8884,146400.0
2005-04-28 14:00:00,19.91,19.91,19.86,19.86,4400.0,16.9309,16.9309,16.8884,16.8884,4400.0
2005-04-28 14:30:00,19.85,19.85,19.85,19.85,1600.0,16.8799,16.8799,16.8799,16.8799,1600.0
2005-04-28 15:00:00,19.83,19.84,19.8,19.8,5600.0,16.8628,16.8713,16.8373,16.8373,5600.0
2005-04-28 15:30:00,19.83,19.83,19.79,19.79,48800.0,16.8628,16.8628,16.8288,16.8288,48800.0
2005-04-28 16:00:00,19.79,19.79,19.79,19.79,0.0,16.8288,16.8288,16.8288,16.8288,0.0
2005-04-29 09:30:00,19.91,19.92,19.82,19.82,57200.0,16.9309,16.9394,16.8543,16.8543,57200.0
2005-04-29 10:00:00,19.89,19.89,19.73,19.75,39600.0,16.9139,16.9139,16.7778,16.7948,39600.0
2005-04-29 10:30:00,19.72,19.72,19.66,19.66,22800.0,16.7693,16.7693,16.7183,16.7183,22800.0
2005-04-29 11:00:00,19.7,19.75,19.7,19.74,19600.0,16.7523,16.7948,16.7523,16.7863,19600.0
2005-04-29 11:30:00,19.71,19.72,19.66,19.72,36400.0,16.7608,16.7693,16.7183,16.7693,36400.0
2005-04-29 12:00:00,19.73,19.73,19.7,19.7,24400.0,16.7778,16.7778,16.7523,16.7523,24400.0
2005-04-29 12:30:00,19.74,19.74,19.72,19.72,14400.0,16.7863,16.7863,16.7693,16.7693,14400.0
2005-04-29 13:00:00,19.74,19.8,19.73,19.76,34800.0,16.7863,16.8373,16.7778,16.8033,34800.0
2005-04-29 13:30:00,19.73,19.77,19.73,19.77,2000.0,16.7778,16.8118,16.7778,16.8118,2000.0
2005-04-29 14:00:00,19.8,19.8,19.79,19.8,2000.0,16.8373,16.8373,16.8288,16.8373,2000.0
2005-04-29 14:30:00,19.88,19.91,19.88,19.88,69600.0,16.9054,16.9309,16.9054,16.9054,69600.0
2005-04-29 15:00:00,19.86,19.89,19.82,19.87,9200.0,16.8884,16.9139,16.8543,16.8969,9200.0
2005-04-29 15:30:00,19.89,19.93,19.87,19.89,19600.0,16.9139,16.9479,16.8969,16.9139,19600.0
2005-04-29 16:00:00,19.89,19.89,19.89,19.89,0.0,16.9139,16.9139,16.9139,16.9139,0.0
2005-05-02 09:30:00,19.99,20.04,19.97,20.04,38800.0,16.9989,17.0414,16.9819,17.0414,38800.0
2005-05-02 10:00:00,20.05,20.05,20.02,20.05,4800.0,17.0499,17.0499,17.0244,17.0499,4800.0
2005-05-02 10:30:00,19.98,20.0,19.98,19.98,2000.0,16.9904,17.0074,16.9904,16.9904,2000.0
2005-05-02 11:00:00,19.99,20.0,19.97,19.97,128800.0,16.9989,17.0074,16.9819,16.9819,128800.0
2005-05-02 11:30:00,19.95,19.95,19.94,19.95,10400.0,16.9649,16.9649,16.9564,16.9649,10400.0
2005-05-02 12:00:00,19.97,19.97,19.97,19.97,2400.0,16.9819,16.9819,16.9819,16.9819,2400.0
2005-05-02 12:30:00,19.96,19.98,19.96,19.97,5200.0,16.9734,16.9904,16.9734,16.9819,5200.0
2005-05-02 13:00:00,19.96,19.97,19.94,19.94,23200.0,16.9734,16.9819,16.9564,16.9564,23200.0
2005-05-02 13:30:00,19.95,19.95,19.92,19.93,8000.0,16.9649,16.9649,16.9394,16.9479,8000.0
2005-05-02 14:00:00,19.94,19.94,19.84,19.9,22800.0,16.9564,16.9564,16.8713,16.9224,22800.0
2005-05-02 14:30:00,19.9,19.93,19.9,19.93,8400.0,16.9224,16.9479,16.9224,16.9479,8400.0
2005-05-02 15:00:00,19.93,19.97,19.93,19.97,58400.0,16.9479,16.9819,16.9479,16.9819,58400.0
2005-05-02 15:30:00,19.98,20.01,19.95,20.0,79600.0,16.9904,17.0159,16.9649,17.0074,79600.0
2005-05-02 16:00:00,20.0,20.0,20.0,20.0,0.0,17.0074,17.0074,17.0074,17.0074,0.0
2005-05-03 09:30:00,19.99,20.04,19.98,20.04,32000.0,16.9989,17.0414,16.9904,17.0414,32000.0
2005-05-03 10:00:00,20.04,20.04,19.99,20.03,6800.0,17.0414,17.0414,16.9989,17.0329,6800.0
2005-05-03 10:30:00,20.02,20.03,20.02,20.02,7600.0,17.0244,17.0329,17.0244,17.0244,7600.0
2005-05-03 11:00:00,20.0,20.0,20.0,20.0,800.0,17.0074,17.0074,17.0074,17.0074,800.0
2005-05-03 11:30:00,20.0,20.02,20.0,20.02,800.0,17.0074,17.0244,17.0074,17.0244,800.0
2005-05-03 12:00:00,20.01,20.02,19.99,20.02,12000.0,17.0159,17.0244,16.9989,17.0244,12000.0
2005-05-03 12:30:00,19.99,20.01,19.99,20.01,1200.0,16.9989,17.0159,16.9989,17.0159,1200.0
2005-05-03 13:00:00,19.99,20.01,19.99,20.01,6000.0,16.9989,17.0159,16.9989,17.0159,6000.0
2005-05-03 13:30:00,19.98,19.98,19.98,19.98,8000.0,16.9904,16.9904,16.9904,16.9904,8000.0
2005-05-03 14:00:00,19.99,20.03,19.95,19.99,106000.0,16.9989,17.0329,16.9649,16.9989,106000.0
2005-05-03 14:30:00,20.0,20.08,20.0,20.04,30800.0,17.0074,17.0754,17.0074,17.0414,30800.0
2005-05-03 15:00:00,20.05,20.05,19.9,19.94,36000.0,17.0499,17.0499,16.9224,16.9564,36000.0
2005-05-03 15:30:00,19.93,19.96,19.93,19.95,9200.0,16.9479,16.9734,16.9479,16.9649,9200.0
2005-05-03 16:00:00,19.96,19.96,19.96,19.96,400.0,16.9734,16.9734,16.9734,16.9734,400.0
2005-05-04 09:30:00,19.96,20.03,19.96,20.0,8800.0,16.9734,17.0329,16.9734,17.0074,8800.0
2005-05-04 10:00:00,20.06,20.06,20.02,20.06,23600.0,17.0584,17.0584,17.0244,17.0584,23600.0
2005-05-04 10:30:00,20.12,20.12,20.05,20.09,21200.0,17.1095,17.1095,17.0499,17.0839,21200.0
2005-05-04 11:00:00,20.07,20.1,20.07,20.1,7600.0,17.0669,17.0924,17.0669,17.0924,7600.0
2005-05-04 11:30:00,20.11,20.13,20.1,20.11,9600.0,17.1009,17.118,17.0924,17.1009,9600.0
2005-05-04 12:00:00,20.1,20.1,20.08,20.08,4800.0,17.0924,17.0924,17.0754,17.0754,4800.0
2005-05-04 12:30:00,20.1,20.11,20.1,20.11,2000.0,17.0924,17.1009,17.0924,17.1009,2000.0
2005-05-04 13:00:00,20.11,20.11,20.09,20.11,6400.0,17.1009,17.1009,17.0839,17.1009,6400.0
2005-05-04 13:30:00,20.11,20.13,20.11,20.13,8800.0,17.1009,17.118,17.1009,17.118,8800.0
2005-05-04 14:00:00,20.18,20.19,20.17,20.18,47600.0,17.1605,17.169,17.152,17.1605,47600.0
2005-05-04 14:30:00,20.18,20.2,20.17,20.2,13200.0,17.1605,17.1775,17.152,17.1775,13200.0
2005-05-04 15:00:00,20.2,20.24,20.2,20.24,81600.0,17.1775,17.2115,17.1775,17.2115,81600.0
2005-05-04 15:30:00,20.24,20.24,20.2,20.24,70000.0,17.2115,17.2115,17.1775,17.2115,70000.0
2005-05-04 16:00:00,20.24,20.24,20.24,20.24,35200.0,17.2115,17.2115,17.2115,17.2115,35200.0
2005-05-05 09:30:00,20.18,20.18,20.18,20.18,3600.0,17.1605,17.1605,17.1605,17.1605,3600.0
2005-05-05 10:00:00,20.27,20.3,20.27,20.28,16000.0,17.237,17.2625,17.237,17.2455,16000.0
2005-05-05 10:30:00,20.28,20.3,20.25,20.29,10400.0,17.2455,17.2625,17.22,17.254,10400.0
2005-05-05 11:00:00,20.29,20.32,20.25,20.25,17600.0,17.254,17.2795,17.22,17.22,17600.0
2005-05-05 11:30:00,20.28,20.31,20.28,20.31,23600.0,17.2455,17.271,17.2455,17.271,23600.0
2005-05-05 12:00:00,20.31,20.32,20.31,20.32,2000.0,17.271,17.2795,17.271,17.2795,2000.0
2005-05-05 12:30:00,20.3,20.3,20.18,20.18,24800.0,17.2625,17.2625,17.1605,17.1605,24800.0
2005-05-05 13:00:00,20.11,20.17,20.11,20.17,12800.0,17.1009,17.152,17.1009,17.152,12800.0
2005-05-05 13:30:00,20.19,20.21,20.16,20.16,30800.0,17.169,17.186,17.1435,17.1435,30800.0
2005-05-05 14:00:00,20.21,20.21,20.19,20.2,31600.0,17.186,17.186,17.169,17.1775,31600.0
2005-05-05 14:30:00,20.18,20.21,20.17,20.17,61600.0,17.1605,17.186,17.152,17.152,61600.0
2005-05-05 15:00:00,20.17,20.21,20.17,20.21,2800.0,17.152,17.186,17.152,17.186,2800.0
2005-05-05 15:30:00,20.18,20.25,20.18,20.24,38800.0,17.1605,17.22,17.1605,17.2115,38800.0
2005-05-05 16:00:00,20.24,20.24,20.24,20.24,0.0,17.2115,17.2115,17.2115,17.2115,0.0
2005-05-06 09:30:00,20.37,20.37,20.3,20.31,26000.0,17.322,17.322,17.2625,17.271,26000.0
2005-05-06 10:00:00,20.31,20.31,20.31,20.31,0.0,17.271,17.271,17.271,17.271,0.0
2005-05-06 10:30:00,20.31,20.31,20.26,20.3,9600.0,17.271,17.271,17.2285,17.2625,9600.0
2005-05-06 11:00:00,20.29,20.29,20.29,20.29,400.0,17.254,17.254,17.254,17.254,400.0
2005-05-06 11:30:00,20.3,20.3,20.24,20.24,5200.0,17.2625,17.2625,17.2115,17.2115,5200.0
2005-05-06 12:00:00,20.25,20.25,20.23,20.25,13600.0,17.22,17.22,17.203,17.22,13600.0
2005-05-06 12:30:00,20.27,20.27,20.24,20.25,4400.0,17.237,17.237,17.2115,17.22,4400.0
2005-05-06 13:00:00,20.27,20.29,20.27,20.29,68000.0,17.237,17.254,17.237,17.254,68000.0
2005-05-06 13:30:00,20.29,20.29,20.29,20.29,800.0,17.254,17.254,17.254,17.254,800.0
2005-05-06 14:00:00,20.31,20.34,20.3,20.31,3600.0,17.271,17.2965,17.2625,17.271,3600.0
2005-05-06 14:30:00,20.31,20.31,20.31,20.31,1200.0,17.271,17.271,17.271,17.271,1200.0
2005-05-06 15:00:00,20.31,20.33,20.29,20.33,4800.0,17.271,17.288,17.254,17.288,4800.0
2005-05-06 15:30:00,20.32,20.32,20.28,20.28,59600.0,17.2795,17.2795,17.2455,17.2455,59600.0
2005-05-06 16:00:00,20.28,20.28,20.28,20.28,0.0,17.2455,17.2455,17.2455,17.2455,0.0
2005-05-09 09:30:00,20.32,20.32,20.29,20.29,15200.0,17.2795,17.2795,17.254,17.254,15200.0
2005-05-09 10:00:00,20.31,20.31,20.27,20.29,70400.0,17.271,17.271,17.237,17.254,70400.0
2005-05-09 10:30:00,20.28,20.28,20.26,20.27,32400.0,17.2455,17.2455,17.2285,17.237,32400.0
2005-05-09 11:00:00,20.25,20.31,20.25,20.3,18400.0,17.22,17.271,17.22,17.2625,18400.0
2005-05-09 11:30:00,20.36,20.37,20.34,20.37,3200.0,17.3135,17.322,17.2965,17.322,3200.0
2005-05-09 12:00:00,20.38,20.38,20.38,20.38,400.0,17.3305,17.3305,17.3305,17.3305,400.0
2005-05-09 12:30:00,20.4,20.4,20.39,20.39,2800.0,17.3476,17.3476,17.3391,17.3391,2800.0
2005-05-09 13:00:00,20.38,20.38,20.38,20.38,16000.0,17.3305,17.3305,17.3305,17.3305,16000.0
2005-05-09 13:30:00,20.4,20.41,20.4,20.41,37200.0,17.3476,17.3561,17.3476,17.3561,37200.0
2005-05-09 14:00:00,20.39,20.39,20.38,20.38,47600.0,17.3391,17.3391,17.3305,17.3305,47600.0
2005-05-09 14:30:00,20.38,20.39,20.37,20.39,30800.0,17.3305,17.3391,17.322,17.3391,30800.0
2005-05-09 15:00:00,20.38,20.39,20.35,20.38,99600.0,17.3305,17.3391,17.305,17.3305,99600.0
2005-05-09 15:30:00,20.39,20.43,20.37,20.43,92400.0,17.3391,17.3731,17.322,17.3731,92400.0
2005-05-09 16:00:00,20.44,20.44,20.4,20.44,20400.0,17.3816,17.3816,17.3476,17.3816,20400.0
2005-05-10 09:30:00,20.33,20.33,20.3,20.3,52400.0,17.288,17.288,17.2625,17.2625,52400.0
2005-05-10 10:00:00,20.3,20.34,20.3,20.32,21200.0,17.2625,17.2965,17.2625,17.2795,21200.0
2005-05-10 10:30:00,20.34,20.35,20.3,20.33,10800.0,17.2965,17.305,17.2625,17.288,10800.0
2005-05-10 11:00:00,20.32,20.35,20.32,20.35,5200.0,17.2795,17.305,17.2795,17.305,5200.0
2005-05-10 11:30:00,20.34,20.35,20.29,20.29,32800.0,17.2965,17.305,17.254,17.254,32800.0
2005-05-10 12:00:00,20.31,20.31,20.3,20.31,23600.0,17.271,17.271,17.2625,17.271,23600.0
2005-05-10 12:30:00,20.35,20.36,20.35,20.36,1200.0,17.305,17.3135,17.305,17.3135,1200.0
2005-05-10 13:00:00,20.35,20.38,20.35,20.38,4000.0,17.305,17.3305,17.305,17.3305,4000.0
2005-05-10 13:30:00,20.38,20.38,20.38,20.38,0.0,17.3305,17.3305,17.3305,17.3305,0.0
2005-05-10 14:00:00,20.36,20.36,20.32,20.33,8000.0,17.3135,17.3135,17.2795,17.288,8000.0
2005-05-10 14:30:00,20.33,20.33,20.23,20.25,48400.0,17.288,17.288,17.203,17.22,48400.0
2005-05-10 15:00:00,20.23,20.25,20.22,20.25,24400.0,17.203,17.22,17.1945,17.22,24400.0
2005-05-10 15:30:00,20.23,20.26,20.23,20.26,70000.0,17.203,17.2285,17.203,17.2285,70000.0
2005-05-10 16:00:00,20.26,20.26,20.26,20.26,0.0,17.2285,17.2285,17.2285,17.2285,0.0
2005-05-11 09:30:00,20.28,20.3,20.25,20.25,20800.0,17.2455,17.2625,17.22,17.22,20800.0
2005-05-11 10:00:00,20.24,20.24,20.19,20.19,3200.0,17.2115,17.2115,17.169,17.169,3200.0
2005-05-11 10:30:00,20.2,20.2,20.12,20.16,16400.0,17.1775,17.1775,17.1095,17.1435,16400.0
2005-05-11 11:00:00,20.13,20.14,20.13,20.14,4800.0,17.118,17.1265,17.118,17.1265,4800.0
2005-05-11 11:30:00,20.17,20.17,20.14,20.16,6400.0,17.152,17.152,17.1265,17.1435,6400.0
2005-05-11 12:00:00,20.16,20.2,20.11,20.19,34400.0,17.1435,17.1775,17.1009,17.169,34400.0
2005-05-11 12:30:00,20.19,20.19,20.19,20.19,400.0,17.169,17.169,17.169,17.169,400.0
2005-05-11 13:00:00,20.22,20.23,20.22,20.23,1600.0,17.1945,17.203,17.1945,17.203,1600.0
2005-05-11 13:30:00,20.23,20.23,20.18,20.18,3600.0,17.203,17.203,17.1605,17.1605,3600.0
2005-05-11 14:00:00,20.18,20.32,20.18,20.31,10800.0,17.1605,17.2795,17.1605,17.271,10800.0
2005-05-11 14:30:00,20.31,20.35,20.31,20.35,4400.0,17.271,17.305,17.271,17.305,4400.0
2005-05-11 15:00:00,20.3,20.33,20.28,20.32,21600.0,17.2625,17.288,17.2455,17.2795,21600.0
2005-05-11 15:30:00,20.34,20.35,20.31,20.31,3200.0,17.2965,17.305,17.271,17.271,3200.0
2005-05-11 16:00:00,20.35,20.35,20.35,20.35,1200.0,17.305,17.305,17.305,17.305,1200.0
2005-05-12 09:30:00,20.38,20.38,20.29,20.29,36400.0,17.3305,17.3305,17.254,17.254,36400.0
2005-05-12 10:00:00,20.3,20.38,20.29,20.37,44800.0,17.2625,17.3305,17.254,17.322,44800.0
2005-05-12 10:30:00,20.37,20.37,20.27,20.27,22000.0,17.322,17.322,17.237,17.237,22000.0
2005-05-12 11:00:00,20.3,20.3,20.27,20.28,56400.0,17.2625,17.2625,17.237,17.2455,56400.0
2005-05-12 11:30:00,20.29,20.29,20.28,20.28,1600.0,17.254,17.254,17.2455,17.2455,1600.0
2005-05-12 12:00:00,20.34,20.34,20.28,20.31,2800.0,17.2965,17.2965,17.2455,17.271,2800.0
2005-05-12 12:30:00,20.29,20.31,20.25,20.31,9200.0,17.254,17.271,17.22,17.271,9200.0
2005-05-12 13:00:00,20.28,20.3,20.28,20.3,1200.0,17.2455,17.2625,17.2455,17.2625,1200.0
2005-05-12 13:30:00,20.28,20.28,20.2,20.21,16800.0,17.2455,17.2455,17.1775,17.186,16800.0
2005-05-12 14:00:00,20.23,20.23,20.17,20.2,41600.0,17.203,17.203,17.152,17.1775,41600.0
2005-05-12 14:30:00,20.1,20.16,20.1,20.16,22000.0,17.0924,17.1435,17.0924,17.1435,22000.0
2005-05-12 15:00:00,20.15,20.16,20.11,20.11,10800.0,17.135,17.1435,17.1009,17.1009,10800.0
2005-05-12 15:30:00,20.1,20.12,20.09,20.09,85200.0,17.0924,17.1095,17.0839,17.0839,85200.0
2005-05-12 16:00:00,20.09,20.09,20.09,20.09,0.0,17.0839,17.0839,17.0839,17.0839,0.0
2005-05-13 09:30:00,20.22,20.22,20.08,20.09,98800.0,17.1945,17.1945,17.0754,17.0839,98800.0
2005-05-13 10:00:00,20.1,20.13,20.1,20.13,18800.0,17.0924,17.118,17.0924,17.118,18800.0
2005-05-13 10:30:00,20.11,20.11,20.1,20.1,19600.0,17.1009,17.1009,17.0924,17.0924,19600.0
2005-05-13 11:00:00,20.21,20.21,20.21,20.21,2400.0,17.186,17.186,17.186,17.186,2400.0
2005-05-13 11:30:00,20.2,20.22,20.2,20.22,10000.0,17.1775,17.1945,17.1775,17.1945,10000.0
2005-05-13 12:00:00,20.19,20.19,20.19,20.19,3200.0,17.169,17.169,17.169,17.169,3200.0
2005-05-13 12:30:00,20.16,20.16,20.16,20.16,20000.0,17.1435,17.1435,17.1435,17.1435,20000.0
2005-05-13 13:00:00,20.17,20.17,20.14,20.14,42800.0,17.152,17.152,17.1265,17.1265,42800.0
2005-05-13 13:30:00,20.14,20.14,20.09,20.09,12800.0,17.1265,17.1265,17.0839,17.0839,12800.0
2005-05-13 14:00:00,20.09,20.09,20.01,20.01,40400.0,17.0839,17.0839,17.0159,17.0159,40400.0
2005-05-13 14:30:00,20.03,20.03,19.92,19.94,85200.0,17.0329,17.0329,16.9394,16.9564,85200.0
2005-05-13 15:00:00,19.99,20.09,19.99,20.09,11600.0,16.9989,17.0839,16.9989,17.0839,11600.0
2005-05-13 15:30:00,20.05,20.07,20.05,20.07,67600.0,17.0499,17.0669,17.0499,17.0669,67600.0
2005-05-13 16:00:00,20.07,20.07,20.07,20.07,0.0,17.0669,17.0669,17.0669,17.0669,0.0
2005-05-16 09:30:00,20.12,20.14,20.11,20.14,36800.0,17.1095,17.1265,17.1009,17.1265,36800.0
2005-05-16 10:00:00,20.14,20.17,20.14,20.17,6400.0,17.1265,17.152,17.1265,17.152,6400.0
2005-05-16 10:30:00,20.16,20.17,20.16,20.17,2000.0,17.1435,17.152,17.1435,17.152,2000.0
2005-05-16 11:00:00,20.16,20.19,20.16,20.19,1600.0,17.1435,17.169,17.1435,17.169,1600.0
2005-05-16 11:30:00,20.15,20.16,20.15,20.16,800.0,17.135,17.1435,17.135,17.1435,800.0
2005-05-16 12:00:00,20.18,20.18,20.16,20.16,5600.0,17.1605,17.1605,17.1435,17.1435,5600.0
2005-05-16 12:30:00,20.15,20.2,20.15,20.2,2000.0,17.135,17.1775,17.135,17.1775,2000.0
2005-05-16 13:00:00,20.22,20.22,20.22,20.22,400.0,17.1945,17.1945,17.1945,17.1945,400.0
2005-05-16 13:30:00,20.23,20.23,20.2,20.21,3200.0,17.203,17.203,17.1775,17.186,3200.0
2005-05-16 14:00:00,20.22,20.24,20.2,20.2,176400.0,17.1945,17.2115,17.1775,17.1775,176400.0
2005-05-16 14:30:00,20.21,20.23,20.21,20.21,82800.0,17.186,17.203,17.186,17.186,82800.0
2005-05-16 15:00:00,20.23,20.3,20.23,20.3,2000.0,17.203,17.2625,17.203,17.2625,2000.0
2005-05-16 15:30:00,20.26,20.3,20.26,20.3,27200.0,17.2285,17.2625,17.2285,17.2625,27200.0
2005-05-16 16:00:00,20.3,20.3,20.3,20.3,0.0,17.2625,17.2625,17.2625,17.2625,0.0
2005-05-17 09:30:00,20.2,20.28,20.2,20.28,13200.0,17.1775,17.2455,17.1775,17.2455,13200.0
2005-05-17 10:00:00,20.28,20.28,20.19,20.19,4400.0,17.2455,17.2455,17.169,17.169,4400.0
2005-05-17 10:30:00,20.19,20.21,20.18,20.21,16000.0,17.169,17.186,17.1605,17.186,16000.0
2005-05-17 11:00:00,20.2,20.2,20.18,20.18,1600.0,17.1775,17.1775,17.1605,17.1605,1600.0
2005-05-17 11:30:00,20.24,20.27,20.24,20.25,8800.0,17.2115,17.237,17.2115,17.22,8800.0
2005-05-17 12:00:00,20.25,20.25,20.24,20.24,1200.0,17.22,17.22,17.2115,17.2115,1200.0
2005-05-17 12:30:00,20.2,20.21,20.2,20.21,1200.0,17.1775,17.186,17.1775,17.186,1200.0
2005-05-17 13:00:00,20.23,20.27,20.23,20.26,8000.0,17.203,17.237,17.203,17.2285,8000.0
2005-05-17 13:30:00,20.26,20.26,20.26,20.26,0.0,17.2285,17.2285,17.2285,17.2285,0.0
2005-05-17 14:00:00,20.26,20.3,20.26,20.26,20400.0,17.2285,17.2625,17.2285,17.2285,20400.0
2005-05-17 14:30:00,20.29,20.32,20.29,20.32,1200.0,17.254,17.2795,17.254,17.2795,1200.0
2005-05-17 15:00:00,20.38,20.38,20.35,20.36,7200.0,17.3305,17.3305,17.305,17.3135,7200.0
2005-05-17 15:30:00,20.41,20.44,20.41,20.43,261200.0,17.3561,17.3816,17.3561,17.3731,261200.0
2005-05-17 16:00:00,20.43,20.43,20.43,20.43,0.0,17.3731,17.3731,17.3731,17.3731,0.0
2005-05-18 09:30:00,20.55,20.55,20.5,20.55,12400.0,17.4751,17.4751,17.4326,17.4751,12400.0
2005-05-18 10:00:00,20.54,20.59,20.54,20.59,22400.0,17.4666,17.5091,17.4666,17.5091,22400.0
2005-05-18 10:30:00,20.61,20.62,20.59,20.62,5200.0,17.5261,17.5346,17.5091,17.5346,5200.0
2005-05-18 11:00:00,20.63,20.64,20.63,20.64,45600.0,17.5431,17.5516,17.5431,17.5516,45600.0
2005-05-18 11:30:00,20.64,20.66,20.64,20.66,7600.0,17.5516,17.5687,17.5516,17.5687,7600.0
2005-05-18 12:00:00,20.65,20.72,20.65,20.71,2400.0,17.5601,17.6197,17.5601,17.6112,2400.0
2005-05-18 12:30:00,20.71,20.75,20.69,20.73,49200.0,17.6112,17.6452,17.5942,17.6282,49200.0
2005-05-18 13:00:00,20.74,20.77,20.74,20.74,7600.0,17.6367,17.6622,17.6367,17.6367,7600.0
2005-05-18 13:30:00,20.75,20.75,20.72,20.74,2400.0,17.6452,17.6452,17.6197,17.6367,2400.0
2005-05-18 14:00:00,20.73,20.75,20.73,20.75,6400.0,17.6282,17.6452,17.6282,17.6452,6400.0
2005-05-18 14:30:00,20.73,20.77,20.73,20.77,4000.0,17.6282,17.6622,17.6282,17.6622,4000.0
2005-05-18 15:00:00,20.74,20.76,20.74,20.74,5600.0,17.6367,17.6537,17.6367,17.6367,5600.0
2005-05-18 15:30:00,20.73,20.74,20.73,20.74,65600.0,17.6282,17.6367,17.6282,17.6367,65600.0
2005-05-18 16:00:00,20.74,20.74,20.74,20.74,0.0,17.6367,17.6367,17.6367,17.6367,0.0
2005-05-19 09:30:00,20.74,20.79,20.74,20.76,22000.0,17.6367,17.6792,17.6367,17.6537,22000.0
2005-05-19 10:00:00,20.82,20.86,20.82,20.86,2800.0,17.7047,17.7387,17.7047,17.7387,2800.0
2005-05-19 10:30:00,20.81,20.81,20.78,20.81,8400.0,17.6962,17.6962,17.6707,17.6962,8400.0
2005-05-19 11:00:00,20.86,20.86,20.86,20.86,400.0,17.7387,17.7387,17.7387,17.7387,400.0
2005-05-19 11:30:00,20.83,20.83,20.82,20.83,16000.0,17.7132,17.7132,17.7047,17.7132,16000.0
2005-05-19 12:00:00,20.79,20.79,20.77,20.77,2400.0,17.6792,17.6792,17.6622,17.6622,2400.0
2005-05-19 12:30:00,20.83,20.83,20.83,20.83,400.0,17.7132,17.7132,17.7132,17.7132,400.0
2005-05-19 13:00:00,20.86,20.86,20.85,20.85,15200.0,17.7387,17.7387,17.7302,17.7302,15200.0
2005-05-19 13:30:00,20.83,20.83,20.83,20.83,11600.0,17.7132,17.7132,17.7132,17.7132,11600.0
2005-05-19 14:00:00,20.81,20.85,20.81,20.85,23600.0,17.6962,17.7302,17.6962,17.7302,23600.0
2005-05-19 14:30:00,20.81,20.81,20.78,20.79,16000.0,17.6962,17.6962,17.6707,17.6792,16000.0
2005-05-19 15:00:00,20.8,20.85,20.8,20.85,4000.0,17.6877,17.7302,17.6877,17.7302,4000.0
2005-05-19 15:30:00,20.85,20.88,20.83,20.88,63600.0,17.7302,17.7557,17.7132,17.7557,63600.0
2005-05-19 16:00:00,20.88,20.88,20.88,20.88,0.0,17.7557,17.7557,17.7557,17.7557,0.0
2005-05-20 09:30:00,20.85,20.85,20.78,20.78,58000.0,17.7302,17.7302,17.6707,17.6707,58000.0
2005-05-20 10:00:00,20.83,20.83,20.79,20.79,14400.0,17.7132,17.7132,17.6792,17.6792,14400.0
2005-05-20 10:30:00,20.8,20.81,20.8,20.81,2800.0,17.6877,17.6962,17.6877,17.6962,2800.0
2005-05-20 11:00:00,20.82,20.83,20.8,20.8,5600.0,17.7047,17.7132,17.6877,17.6877,5600.0
2005-05-20 11:30:00,20.8,20.81,20.79,20.81,46800.0,17.6877,17.6962,17.6792,17.6962,46800.0
2005-05-20 12:00:00,20.81,20.81,20.79,20.8,4800.0,17.6962,17.6962,17.6792,17.6877,4800.0
2005-05-20 12:30:00,20.84,20.84,20.84,20.84,4000.0,17.7217,17.7217,17.7217,17.7217,4000.0
2005-05-20 13:00:00,20.85,20.85,20.84,20.84,4800.0,17.7302,17.7302,17.7217,17.7217,4800.0
2005-05-20 13:30:00,20.83,20.83,20.83,20.83,400.0,17.7132,17.7132,17.7132,17.7132,400.0
2005-05-20 14:00:00,20.85,20.85,20.84,20.84,1600.0,17.7302,17.7302,17.7217,17.7217,1600.0
2005-05-20 14:30:00,20.86,20.87,20.85,20.86,4800.0,17.7387,17.7472,17.7302,17.7387,4800.0
2005-05-20 15:00:00,20.84,20.87,20.84,20.87,15200.0,17.7217,17.7472,17.7217,17.7472,15200.0
2005-05-20 15:30:00,20.85,20.88,20.85,20.88,17600.0,17.7302,17.7557,17.7302,17.7557,17600.0
2005-05-20 16:00:00,20.88,20.88,20.88,20.88,28000.0,17.7557,17.7557,17.7557,17.7557,28000.0
2005-05-23 09:30:00,20.89,20.95,20.89,20.95,36000.0,17.7642,17.8153,17.7642,17.8153,36000.0
2005-05-23 10:00:00,20.96,20.96,20.95,20.95,3200.0,17.8238,17.8238,17.8153,17.8153,3200.0
2005-05-23 10:30:00,20.96,20.96,20.9,20.9,10800.0,17.8238,17.8238,17.7727,17.7727,10800.0
2005-05-23 11:00:00,20.91,20.92,20.89,20.92,14000.0,17.7812,17.7897,17.7642,17.7897,14000.0
2005-05-23 11:30:00,20.93,20.93,20.9,20.91,16800.0,17.7983,17.7983,17.7727,17.7812,16800.0
2005-05-23 12:00:00,20.92,20.96,20.92,20.96,8400.0,17.7897,17.8238,17.7897,17.8238,8400.0
2005-05-23 12:30:00,20.96,20.96,20.93,20.94,2000.0,17.8238,17.8238,17.7983,17.8068,2000.0
2005-05-23 13:00:00,20.94,20.94,20.92,20.92,2400.0,17.8068,17.8068,17.7897,17.7897,2400.0
2005-05-23 13:30:00,20.96,20.96,20.95,20.95,18000.0,17.8238,17.8238,17.8153,17.8153,18000.0
2005-05-23 14:00:00,20.96,21.02,20.96,21.02,11600.0,17.8238,17.8748,17.8238,17.8748,11600.0
2005-05-23 14:30:00,21.01,21.05,21.01,21.03,2400.0,17.8663,17.9003,17.8663,17.8833,2400.0
2005-05-23 15:00:00,21.03,21.03,21.01,21.02,10400.0,17.8833,17.8833,17.8663,17.8748,10400.0
2005-05-23 15:30:00,21.0,21.03,20.98,21.0,17600.0,17.8578,17.8833,17.8408,17.8578,17600.0
2005-05-23 16:00:00,21.0,21.0,21.0,21.0,0.0,17.8578,17.8578,17.8578,17.8578,0.0
2005-05-24 09:30:00,20.95,20.95,20.93,20.95,18000.0,17.8153,17.8153,17.7983,17.8153,18000.0
2005-05-24 10:00:00,20.93,20.95,20.93,20.94,2400.0,17.7983,17.8153,17.7983,17.8068,2400.0
2005-05-24 10:30:00,20.97,20.97,20.93,20.93,21200.0,17.8323,17.8323,17.7983,17.7983,21200.0
2005-05-24 11:00:00,20.96,20.97,20.95,20.96,488000.0,17.8238,17.8323,17.8153,17.8238,488000.0
2005-05-24 11:30:00,20.94,20.94,20.93,20.93,6400.0,17.8068,17.8068,17.7983,17.7983,6400.0
2005-05-24 12:00:00,20.95,20.97,20.93,20.95,34800.0,17.8153,17.8323,17.7983,17.8153,34800.0
2005-05-24 12:30:00,20.95,20.95,20.95,20.95,0.0,17.8153,17.8153,17.8153,17.8153,0.0
2005-05-24 13:00:00,20.97,20.97,20.93,20.93,2400.0,17.8323,17.8323,17.7983,17.7983,2400.0
2005-05-24 13:30:00,20.96,20.96,20.96,20.96,5200.0,17.8238,17.8238,17.8238,17.8238,5200.0
2005-05-24 14:00:00,20.96,20.98,20.94,20.95,560000.0,17.8238,17.8408,17.8068,17.8153,560000.0
2005-05-24 14:30:00,20.95,20.97,20.93,20.93,576400.0,17.8153,17.8323,17.7983,17.7983,576400.0
2005-05-24 15:00:00,20.93,21.02,20.93,21.02,131600.0,17.7983,17.8748,17.7983,17.8748,131600.0
2005-05-24 15:30:00,21.02,21.02,21.01,21.02,2800.0,17.8748,17.8748,17.8663,17.8748,2800.0
2005-05-24 16:00:00,21.0,21.0,20.99,20.99,800.0,17.8578,17.8578,17.8493,17.8493,800.0
2005-05-25 09:30:00,20.97,20.97,20.9,20.92,48400.0,17.8323,17.8323,17.7727,17.7897,48400.0
2005-05-25 10:00:00,20.88,20.88,20.82,20.84,38400.0,17.7557,17.7557,17.7047,17.7217,38400.0
2005-05-25 10:30:00,20.84,20.84,20.81,20.83,118400.0,17.7217,17.7217,17.6962,17.7132,118400.0
2005-05-25 11:00:00,20.83,20.85,20.81,20.82,305600.0,17.7132,17.7302,17.6962,17.7047,305600.0
2005-05-25 11:30:00,20.83,20.85,20.82,20.84,118400.0,17.7132,17.7302,17.7047,17.7217,118400.0
2005-05-25 12:00:00,20.82,20.85,20.82,20.84,96000.0,17.7047,17.7302,17.7047,17.7217,96000.0
2005-05-25 12:30:00,20.84,20.84,20.82,20.82,21200.0,17.7217,17.7217,17.7047,17.7047,21200.0
2005-05-25 13:00:00,20.84,20.84,20.81,20.81,20400.0,17.7217,17.7217,17.6962,17.6962,20400.0
2005-05-25 13:30:00,20.81,20.81,20.8,20.8,64000.0,17.6962,17.6962,17.6877,17.6877,64000.0
2005-05-25 14:00:00,20.8,20.83,20.8,20.83,52400.0,17.6877,17.7132,17.6877,17.7132,52400.0
2005-05-25 14:30:00,20.86,20.87,20.85,20.87,5600.0,17.7387,17.7472,17.7302,17.7472,5600.0
2005-05-25 15:00:00,20.85,20.88,20.84,20.85,47200.0,17.7302,17.7557,17.7217,17.7302,47200.0
2005-05-25 15:30:00,20.86,20.88,20.86,20.87,17200.0,17.7387,17.7557,17.7387,17.7472,17200.0
2005-05-25 16:00:00,20.89,20.89,20.89,20.89,4400.0,17.7642,17.7642,17.7642,17.7642,4400.0
2005-05-26 09:30:00,20.93,20.97,20.92,20.93,90000.0,17.7983,17.8323,17.7897,17.7983,90000.0
2005-05-26 10:00:00,20.97,21.03,20.97,21.03,171200.0,17.8323,17.8833,17.8323,17.8833,171200.0
2005-05-26 10:30:00,21.04,21.04,21.0,21.01,4000.0,17.8918,17.8918,17.8578,17.8663,4000.0
2005-05-26 11:00:00,21.01,21.01,21.01,21.01,1200.0,17.8663,17.8663,17.8663,17.8663,1200.0
2005-05-26 11:30:00,20.99,21.03,20.99,21.03,13200.0,17.8493,17.8833,17.8493,17.8833,13200.0
2005-05-26 12:00:00,21.01,21.03,21.01,21.03,4000.0,17.8663,17.8833,17.8663,17.8833,4000.0
2005-05-26 12:30:00,21.02,21.03,21.01,21.03,17600.0,17.8748,17.8833,17.8663,17.8833,17600.0
2005-05-26 13:00:00,21.03,21.03,21.01,21.01,5200.0,17.8833,17.8833,17.8663,17.8663,5200.0
2005-05-26 13:30:00,21.0,21.01,20.98,21.01,243200.0,17.8578,17.8663,17.8408,17.8663,243200.0
2005-05-26 14:00:00,21.02,21.02,21.0,21.0,60000.0,17.8748,17.8748,17.8578,17.8578,60000.0
2005-05-26 14:30:00,21.03,21.03,21.0,21.01,4000.0,17.8833,17.8833,17.8578,17.8663,4000.0
2005-05-26 15:00:00,21.0,21.02,21.0,21.02,1200.0,17.8578,17.8748,17.8578,17.8748,1200.0
2005-05-26 15:30:00,21.05,21.06,21.02,21.04,16400.0,17.9003,17.9088,17.8748,17.8918,16400.0
2005-05-26 16:00:00,21.04,21.04,21.04,21.04,0.0,17.8918,17.8918,17.8918,17.8918,0.0
2005-05-27 09:30:00,21.05,21.06,21.04,21.04,10400.0,17.9003,17.9088,17.8918,17.8918,10400.0
2005-05-27 10:00:00,21.02,21.05,21.0,21.0,3600.0,17.8748,17.9003,17.8578,17.8578,3600.0
2005-05-27 10:30:00,21.02,21.04,21.02,21.04,4800.0,17.8748,17.8918,17.8748,17.8918,4800.0
2005-05-27 11:00:00,21.01,21.05,21.01,21.03,18800.0,17.8663,17.9003,17.8663,17.8833,18800.0
2005-05-27 11:30:00,21.05,21.05,21.05,21.05,3600.0,17.9003,17.9003,17.9003,17.9003,3600.0
2005-05-27 12:00:00,21.05,21.05,21.05,21.05,7600.0,17.9003,17.9003,17.9003,17.9003,7600.0
2005-05-27 12:30:00,21.05,21.05,21.05,21.05,7200.0,17.9003,17.9003,17.9003,17.9003,7200.0
2005-05-27 13:00:00,21.07,21.1,21.07,21.1,49600.0,17.9173,17.9428,17.9173,17.9428,49600.0
2005-05-27 13:30:00,21.09,21.09,21.09,21.09,400.0,17.9343,17.9343,17.9343,17.9343,400.0
2005-05-27 14:00:00,21.07,21.07,21.07,21.07,400.0,17.9173,17.9173,17.9173,17.9173,400.0
2005-05-27 14:30:00,21.09,21.11,21.09,21.11,800.0,17.9343,17.9513,17.9343,17.9513,800.0
2005-05-27 15:00:00,21.09,21.11,21.09,21.11,30800.0,17.9343,17.9513,17.9343,17.9513,30800.0
2005-05-27 15:30:00,21.08,21.11,21.07,21.07,26400.0,17.9258,17.9513,17.9173,17.9173,26400.0
2005-05-27 16:00:00,21.07,21.07,21.07,21.07,0.0,17.9173,17.9173,17.9173,17.9173,0.0
2005-05-31 09:30:00,21.11,21.11,21.0,21.0,48800.0,17.9513,17.9513,17.8578,17.8578,48800.0
2005-05-31 10:00:00,21.02,21.1,21.02,21.1,101200.0,17.8748,17.9428,17.8748,17.9428,101200.0
2005-05-31 10:30:00,21.05,21.05,21.05,21.05,2000.0,17.9003,17.9003,17.9003,17.9003,2000.0
2005-05-31 11:00:00,21.02,21.02,20.98,20.99,188800.0,17.8748,17.8748,17.8408,17.8493,188800.0
2005-05-31 11:30:00,21.0,21.01,21.0,21.01,84800.0,17.8578,17.8663,17.8578,17.8663,84800.0
2005-05-31 12:00:00,21.0,21.0,21.0,21.0,4800.0,17.8578,17.8578,17.8578,17.8578,4800.0
2005-05-31 12:30:00,21.04,21.04,21.04,21.04,4800.0,17.8918,17.8918,17.8918,17.8918,4800.0
2005-05-31 13:00:00,21.01,21.04,21.01,21.04,9600.0,17.8663,17.8918,17.8663,17.8918,9600.0
2005-05-31 13:30:00,21.08,21.08,21.08,21.08,4800.0,17.9258,17.9258,17.9258,17.9258,4800.0
2005-05-31 14:00:00,21.06,21.07,21.04,21.07,5600.0,17.9088,17.9173,17.8918,17.9173,5600.0
2005-05-31 14:30:00,21.1,21.1,21.1,21.1,1600.0,17.9428,17.9428,17.9428,17.9428,1600.0
2005-05-31 15:00:00,21.08,21.1,21.08,21.1,4400.0,17.9258,17.9428,17.9258,17.9428,4400.0
2005-05-31 15:30:00,21.08,21.08,21.05,21.08,7600.0,17.9258,17.9258,17.9003,17.9258,7600.0
2005-05-31 16:00:00,21.08,21.08,21.08,21.08,0.0,17.9258,17.9258,17.9258,17.9258,0.0
2005-06-01 09:30:00,21.01,21.09,21.0,21.08,15200.0,17.8663,17.9343,17.8578,17.9258,15200.0
2005-06-01 10:00:00,21.15,21.25,21.15,21.24,4000.0,17.9853,18.0704,17.9853,18.0619,4000.0
2005-06-01 10:30:00,21.23,21.23,21.21,21.21,13600.0,18.0534,18.0534,18.0364,18.0364,13600.0
2005-06-01 11:00:00,21.24,21.28,21.23,21.27,12000.0,18.0619,18.0959,18.0534,18.0874,12000.0
2005-06-01 11:30:00,21.28,21.28,21.26,21.26,1600.0,18.0959,18.0959,18.0789,18.0789,1600.0
2005-06-01 12:00:00,21.28,21.28,21.25,21.25,56400.0,18.0959,18.0959,18.0704,18.0704,56400.0
2005-06-01 12:30:00,21.24,21.27,21.24,21.27,4000.0,18.0619,18.0874,18.0619,18.0874,4000.0
2005-06-01 13:00:00,21.27,21.27,21.27,21.27,3200.0,18.0874,18.0874,18.0874,18.0874,3200.0
2005-06-01 13:30:00,21.28,21.28,21.24,21.28,84400.0,18.0959,18.0959,18.0619,18.0959,84400.0
2005-06-01 14:00:00,21.27,21.27,21.22,21.23,10000.0,18.0874,18.0874,18.0449,18.0534,10000.0
2005-06-01 14:30:00,21.23,21.23,21.14,21.14,18000.0,18.0534,18.0534,17.9768,17.9768,18000.0
2005-06-01 15:00:00,21.15,21.16,21.13,21.13,227600.0,17.9853,17.9938,17.9683,17.9683,227600.0
2005-06-01 15:30:00,21.15,21.21,21.15,21.21,7600.0,17.9853,18.0364,17.9853,18.0364,7600.0
2005-06-01 16:00:00,21.21,21.21,21.21,21.21,0.0,18.0364,18.0364,18.0364,18.0364,0.0
2005-06-02 09:30:00,21.18,21.2,21.13,21.2,15600.0,18.0108,18.0279,17.9683,18.0279,15600.0
2005-06-02 10:00:00,21.23,21.23,21.19,21.19,800.0,18.0534,18.0534,18.0193,18.0193,800.0
2005-06-02 10:30:00,21.23,21.25,21.23,21.25,1600.0,18.0534,18.0704,18.0534,18.0704,1600.0
2005-06-02 11:00:00,21.25,21.26,21.23,21.25,17600.0,18.0704,18.0789,18.0534,18.0704,17600.0
2005-06-02 11:30:00,21.25,21.25,21.25,21.25,2800.0,18.0704,18.0704,18.0704,18.0704,2800.0
2005-06-02 12:00:00,21.25,21.29,21.25,21.29,4800.0,18.0704,18.1044,18.0704,18.1044,4800.0
2005-06-02 12:30:00,21.29,21.3,21.27,21.27,4000.0,18.1044,18.1129,18.0874,18.0874,4000.0
2005-06-02 13:00:00,21.29,21.29,21.27,21.29,6400.0,18.1044,18.1044,18.0874,18.1044,6400.0
2005-06-02 13:30:00,21.27,21.27,21.25,21.27,2800.0,18.0874,18.0874,18.0704,18.0874,2800.0
2005-06-02 14:00:00,21.28,21.3,21.27,21.27,3200.0,18.0959,18.1129,18.0874,18.0874,3200.0
2005-06-02 14:30:00,21.29,21.31,21.29,21.3,1600.0,18.1044,18.1214,18.1044,18.1129,1600.0
2005-06-02 15:00:00,21.32,21.32,21.29,21.3,32800.0,18.1299,18.1299,18.1044,18.1129,32800.0
2005-06-02 15:30:00,21.32,21.34,21.3,21.33,22000.0,18.1299,18.1469,18.1129,18.1384,22000.0
2005-06-02 16:00:00,21.33,21.33,21.33,21.33,0.0,18.1384,18.1384,18.1384,18.1384,0.0
2005-06-03 09:30:00,21.28,21.35,21.28,21.35,168400.0,18.0959,18.1554,18.0959,18.1554,168400.0
2005-06-03 10:00:00,21.32,21.32,21.28,21.28,3600.0,18.1299,18.1299,18.0959,18.0959,3600.0
2005-06-03 10:30:00,21.29,21.32,21.27,21.32,2800.0,18.1044,18.1299,18.0874,18.1299,2800.0
2005-06-03 11:00:00,21.32,21.32,21.32,21.32,0.0,18.1299,18.1299,18.1299,18.1299,0.0
2005-06-03 11:30:00,21.24,21.26,21.22,21.22,1200.0,18.0619,18.0789,18.0449,18.0449,1200.0
2005-06-03 12:00:00,21.2,21.22,21.19,21.19,2400.0,18.0279,18.0449,18.0193,18.0193,2400.0
2005-06-03 12:30:00,21.22,21.22,21.22,21.22,1600.0,18.0449,18.0449,18.0449,18.0449,1600.0
2005-06-03 13:00:00,21.22,21.23,21.2,21.23,10000.0,18.0449,18.0534,18.0279,18.0534,10000.0
2005-06-03 13:30:00,21.25,21.25,21.24,21.24,2000.0,18.0704,18.0704,18.0619,18.0619,2000.0
2005-06-03 14:00:00,21.23,21.24,21.23,21.24,2800.0,18.0534,18.0619,18.0534,18.0619,2800.0
2005-06-03 14:30:00,21.23,21.23,21.21,21.21,3200.0,18.0534,18.0534,18.0364,18.0364,3200.0
2005-06-03 15:00:00,21.22,21.22,21.18,21.2,17200.0,18.0449,18.0449,18.0108,18.0279,17200.0
2005-06-03 15:30:00,21.18,21.22,21.18,21.22,800.0,18.0108,18.0449,18.0108,18.0449,800.0
2005-06-03 16:00:00,21.22,21.22,21.22,21.22,0.0,18.0449,18.0449,18.0449,18.0449,0.0
2005-06-06 09:30:00,21.18,21.23,21.18,21.18,42000.0,18.0108,18.0534,18.0108,18.0108,42000.0
2005-06-06 10:00:00,21.19,21.2,21.15,21.18,28000.0,18.0193,18.0279,17.9853,18.0108,28000.0
2005-06-06 10:30:00,21.19,21.19,21.16,21.18,11600.0,18.0193,18.0193,17.9938,18.0108,11600.0
2005-06-06 11:00:00,21.14,21.16,21.14,21.16,1600.0,17.9768,17.9938,17.9768,17.9938,1600.0
2005-06-06 11:30:00,21.17,21.17,21.17,21.17,400.0,18.0023,18.0023,18.0023,18.0023,400.0
2005-06-06 12:00:00,21.17,21.2,21.17,21.2,4000.0,18.0023,18.0279,18.0023,18.0279,4000.0
2005-06-06 12:30:00,21.2,21.2,21.18,21.18,6000.0,18.0279,18.0279,18.0108,18.0108,6000.0
2005-06-06 13:00:00,21.18,21.2,21.18,21.2,1600.0,18.0108,18.0279,18.0108,18.0279,1600.0
2005-06-06 13:30:00,21.2,21.24,21.2,21.24,28400.0,18.0279,18.0619,18.0279,18.0619,28400.0
2005-06-06 14:00:00,21.22,21.26,21.22,21.26,2800.0,18.0449,18.0789,18.0449,18.0789,2800.0
2005-06-06 14:30:00,21.22,21.23,21.22,21.23,19200.0,18.0449,18.0534,18.0449,18.0534,19200.0
2005-06-06 15:00:00,21.24,21.24,21.2,21.23,50000.0,18.0619,18.0619,18.0279,18.0534,50000.0
2005-06-06 15:30:00,21.24,21.25,21.23,21.23,52800.0,18.0619,18.0704,18.0534,18.0534,52800.0
2005-06-06 16:00:00,21.26,21.26,21.26,21.26,400.0,18.0789,18.0789,18.0789,18.0789,400.0
2005-06-07 09:30:00,21.34,21.38,21.3,21.38,20800.0,18.1469,18.1809,18.1129,18.1809,20800.0
2005-06-07 10:00:00,21.42,21.46,21.41,21.46,62800.0,18.2149,18.2489,18.2064,18.2489,62800.0
2005-06-07 10:30:00,21.42,21.44,21.42,21.44,7600.0,18.2149,18.2319,18.2149,18.2319,7600.0
2005-06-07 11:00:00,21.43,21.45,21.41,21.43,51600.0,18.2234,18.2404,18.2064,18.2234,51600.0
2005-06-07 11:30:00,21.43,21.46,21.43,21.46,13200.0,18.2234,18.2489,18.2234,18.2489,13200.0
2005-06-07 12:00:00,21.42,21.45,21.42,21.45,3200.0,18.2149,18.2404,18.2149,18.2404,3200.0
2005-06-07 12:30:00,21.42,21.43,21.42,21.43,5600.0,18.2149,18.2234,18.2149,18.2234,5600.0
2005-06-07 13:00:00,21.43,21.43,21.41,21.41,236800.0,18.2234,18.2234,18.2064,18.2064,236800.0
2005-06-07 13:30:00,21.41,21.43,21.36,21.38,6000.0,18.2064,18.2234,18.1639,18.1809,6000.0
2005-06-07 14:00:00,21.35,21.35,21.27,21.28,8400.0,18.1554,18.1554,18.0874,18.0959,8400.0
2005-06-07 14:30:00,21.28,21.35,21.28,21.33,7200.0,18.0959,18.1554,18.0959,18.1384,7200.0
2005-06-07 15:00:00,21.28,21.3,21.27,21.29,6000.0,18.0959,18.1129,18.0874,18.1044,6000.0
2005-06-07 15:30:00,21.24,21.24,21.21,21.21,13600.0,18.0619,18.0619,18.0364,18.0364,13600.0
2005-06-07 16:00:00,21.21,21.21,21.21,21.21,0.0,18.0364,18.0364,18.0364,18.0364,0.0
2005-06-08 09:30:00,21.32,21.32,21.25,21.25,13200.0,18.1299,18.1299,18.0704,18.0704,13200.0
2005-06-08 10:00:00,21.29,21.29,21.23,21.23,4800.0,18.1044,18.1044,18.0534,18.0534,4800.0
2005-06-08 10:30:00,21.23,21.28,21.22,21.28,18400.0,18.0534,18.0959,18.0449,18.0959,18400.0
2005-06-08 11:00:00,21.27,21.28,21.24,21.28,6800.0,18.0874,18.0959,18.0619,18.0959,6800.0
2005-06-08 11:30:00,21.28,21.28,21.25,21.28,65600.0,18.0959,18.0959,18.0704,18.0959,65600.0
2005-06-08 12:00:00,21.29,21.29,21.28,21.29,3600.0,18.1044,18.1044,18.0959,18.1044,3600.0
2005-06-08 12:30:00,21.28,21.29,21.28,21.29,800.0,18.0959,18.1044,18.0959,18.1044,800.0
2005-06-08 13:00:00,21.27,21.27,21.23,21.25,5200.0,18.0874,18.0874,18.0534,18.0704,5200.0
2005-06-08 13:30:00,21.25,21.25,21.18,21.2,5600.0,18.0704,18.0704,18.0108,18.0279,5600.0
2005-06-08 14:00:00,21.15,21.16,21.15,21.16,4400.0,17.9853,17.9938,17.9853,17.9938,4400.0
2005-06-08 14:30:00,21.15,21.15,21.11,21.11,4400.0,17.9853,17.9853,17.9513,17.9513,4400.0
2005-06-08 15:00:00,21.1,21.14,21.1,21.11,16000.0,17.9428,17.9768,17.9428,17.9513,16000.0
2005-06-08 15:30:00,21.11,21.15,21.11,21.14,21600.0,17.9513,17.9853,17.9513,17.9768,21600.0
2005-06-08 16:00:00,21.14,21.14,21.14,21.14,0.0,17.9768,17.9768,17.9768,17.9768,0.0
2005-06-09 09:30:00,21.13,21.15,21.11,21.11,30400.0,17.9683,17.9853,17.9513,17.9513,30400.0
2005-06-09 10:00:00,21.16,21.18,21.16,21.16,47200.0,17.9938,18.0108,17.9938,17.9938,47200.0
2005-06-09 10:30:00,21.11,21.11,21.11,21.11,400.0,17.9513,17.9513,17.9513,17.9513,400.0
2005-06-09 11:00:00,21.16,21.16,21.15,21.15,3200.0,17.9938,17.9938,17.9853,17.9853,3200.0
2005-06-09 11:30:00,21.15,21.24,21.12,21.24,10400.0,17.9853,18.0619,17.9598,18.0619,10400.0
2005-06-09 12:00:00,21.27,21.27,21.25,21.27,13600.0,18.0874,18.0874,18.0704,18.0874,13600.0
2005-06-09 12:30:00,21.34,21.34,21.3,21.31,12400.0,18.1469,18.1469,18.1129,18.1214,12400.0
2005-06-09 13:00:00,21.3,21.31,21.03,21.26,65600.0,18.1129,18.1214,17.8833,18.0789,65600.0
2005-06-09 13:30:00,21.27,21.29,21.27,21.28,29600.0,18.0874,18.1044,18.0874,18.0959,29600.0
2005-06-09 14:00:00,21.27,21.29,21.23,21.23,25200.0,18.0874,18.1044,18.0534,18.0534,25200.0
2005-06-09 14:30:00,21.27,21.31,21.27,21.29,40400.0,18.0874,18.1214,18.0874,18.1044,40400.0
2005-06-09 15:00:00,21.31,21.33,21.31,21.31,22400.0,18.1214,18.1384,18.1214,18.1214,22400.0
2005-06-09 15:30:00,21.31,21.34,21.31,21.34,10800.0,18.1214,18.1469,18.1214,18.1469,10800.0
2005-06-09 16:00:00,21.35,21.35,21.34,21.34,16000.0,18.1554,18.1554,18.1469,18.1469,16000.0
2005-06-10 09:30:00,21.34,21.35,21.31,21.31,10400.0,18.1469,18.1554,18.1214,18.1214,10400.0
2005-06-10 10:00:00,21.29,21.29,21.27,21.27,20800.0,18.1044,18.1044,18.0874,18.0874,20800.0
2005-06-10 10:30:00,21.22,21.25,21.22,21.25,125600.0,18.0449,18.0704,18.0449,18.0704,125600.0
2005-06-10 11:00:00,21.28,21.28,21.26,21.28,13200.0,18.0959,18.0959,18.0789,18.0959,13200.0
2005-06-10 11:30:00,21.28,21.28,21.23,21.23,150400.0,18.0959,18.0959,18.0534,18.0534,150400.0
2005-06-10 12:00:00,21.22,21.22,21.19,21.19,118400.0,18.0449,18.0449,18.0193,18.0193,118400.0
2005-06-10 12:30:00,21.17,21.19,21.17,21.17,157200.0,18.0023,18.0193,18.0023,18.0023,157200.0
2005-06-10 13:00:00,21.2,21.2,21.2,21.2,1600.0,18.0279,18.0279,18.0279,18.0279,1600.0
2005-06-10 13:30:00,21.22,21.22,21.18,21.18,5200.0,18.0449,18.0449,18.0108,18.0108,5200.0
2005-06-10 14:00:00,21.2,21.21,21.19,21.21,6000.0,18.0279,18.0364,18.0193,18.0364,6000.0
2005-06-10 14:30:00,21.19,21.2,21.19,21.2,2400.0,18.0193,18.0279,18.0193,18.0279,2400.0
2005-06-10 15:00:00,21.21,21.22,21.2,21.22,12400.0,18.0364,18.0449,18.0279,18.0449,12400.0
2005-06-10 15:30:00,21.21,21.25,21.21,21.25,3200.0,18.0364,18.0704,18.0364,18.0704,3200.0
2005-06-10 16:00:00,21.25,21.25,21.25,21.25,0.0,18.0704,18.0704,18.0704,18.0704,0.0
2005-06-13 09:30:00,21.21,21.23,21.21,21.21,5600.0,18.0364,18.0534,18.0364,18.0364,5600.0
2005-06-13 10:00:00,21.2,21.22,21.2,21.21,128400.0,18.0279,18.0449,18.0279,18.0364,128400.0
2005-06-13 10:30:00,21.23,21.35,21.23,21.33,131200.0,18.0534,18.1554,18.0534,18.1384,131200.0
2005-06-13 11:00:00,21.33,21.39,21.33,21.36,138800.0,18.1384,18.1894,18.1384,18.1639,138800.0
2005-06-13 11:30:00,21.39,21.39,21.35,21.38,48400.0,18.1894,18.1894,18.1554,18.1809,48400.0
2005-06-13 12:00:00,21.38,21.38,21.35,21.35,12800.0,18.1809,18.1809,18.1554,18.1554,12800.0
2005-06-13 12:30:00,21.36,21.36,21.34,21.34,13200.0,18.1639,18.1639,18.1469,18.1469,13200.0
2005-06-13 13:00:00,21.36,21.36,21.36,21.36,2400.0,18.1639,18.1639,18.1639,18.1639,2400.0
2005-06-13 13:30:00,21.35,21.35,21.31,21.31,4800.0,18.1554,18.1554,18.1214,18.1214,4800.0
2005-06-13 14:00:00,21.31,21.31,21.31,21.31,0.0,18.1214,18.1214,18.1214,18.1214,0.0
2005-06-13 14:30:00,21.3,21.35,21.3,21.35,24000.0,18.1129,18.1554,18.1129,18.1554,24000.0
2005-06-13 15:00:00,21.29,21.32,21.28,21.28,4400.0,18.1044,18.1299,18.0959,18.0959,4400.0
2005-06-13 15:30:00,21.33,21.33,21.3,21.31,7200.0,18.1384,18.1384,18.1129,18.1214,7200.0
2005-06-13 16:00:00,21.31,21.31,21.31,21.31,0.0,18.1214,18.1214,18.1214,18.1214,0.0
2005-06-14 09:30:00,21.35,21.39,21.32,21.38,45600.0,18.1554,18.1894,18.1299,18.1809,45600.0
2005-06-14 10:00:00,21.4,21.42,21.38,21.42,16400.0,18.1979,18.2149,18.1809,18.2149,16400.0
2005-06-14 10:30:00,21.11,21.11,21.11,21.11,800.0,17.9513,17.9513,17.9513,17.9513,800.0
2005-06-14 11:00:00,21.37,21.38,21.36,21.36,116000.0,18.1724,18.1809,18.1639,18.1639,116000.0
2005-06-14 11:30:00,21.36,21.38,21.36,21.37,87600.0,18.1639,18.1809,18.1639,18.1724,87600.0
2005-06-14 12:00:00,21.36,21.38,21.35,21.35,109600.0,18.1639,18.1809,18.1554,18.1554,109600.0
2005-06-14 12:30:00,21.35,21.36,21.1,21.36,51600.0,18.1554,18.1639,17.9428,18.1639,51600.0
2005-06-14 13:00:00,21.34,21.35,21.33,21.34,30800.0,18.1469,18.1554,18.1384,18.1469,30800.0
2005-06-14 13:30:00,21.34,21.43,21.33,21.43,192400.0,18.1469,18.2234,18.1384,18.2234,192400.0
2005-06-14 14:00:00,21.43,21.43,21.36,21.36,30400.0,18.2234,18.2234,18.1639,18.1639,30400.0
2005-06-14 14:30:00,21.38,21.38,21.36,21.37,7200.0,18.1809,18.1809,18.1639,18.1724,7200.0
2005-06-14 15:00:00,21.36,21.39,21.36,21.38,43200.0,18.1639,18.1894,18.1639,18.1809,43200.0
2005-06-14 15:30:00,21.39,21.41,21.36,21.41,118400.0,18.1894,18.2064,18.1639,18.2064,118400.0
2005-06-14 16:00:00,21.41,21.41,21.41,21.41,0.0,18.2064,18.2064,18.2064,18.2064,0.0
2005-06-15 09:30:00,21.47,21.48,21.44,21.45,13600.0,18.2575,18.266,18.2319,18.2404,13600.0
2005-06-15 10:00:00,21.4,21.4,21.4,21.4,2000.0,18.1979,18.1979,18.1979,18.1979,2000.0
2005-06-15 10:30:00,21.35,21.35,21.3,21.32,7600.0,18.1554,18.1554,18.1129,18.1299,7600.0
2005-06-15 11:00:00,21.34,21.34,21.34,21.34,8400.0,18.1469,18.1469,18.1469,18.1469,8400.0
2005-06-15 11:30:00,21.33,21.33,21.3,21.3,4000.0,18.1384,18.1384,18.1129,18.1129,4000.0
2005-06-15 12:00:00,21.31,21.31,21.31,21.31,2400.0,18.1214,18.1214,18.1214,18.1214,2400.0
2005-06-15 12:30:00,21.31,21.33,21.31,21.33,10000.0,18.1214,18.1384,18.1214,18.1384,10000.0
2005-06-15 13:00:00,21.32,21.32,21.32,21.32,1600.0,18.1299,18.1299,18.1299,18.1299,1600.0
2005-06-15 13:30:00,21.32,21.36,21.32,21.36,1600.0,18.1299,18.1639,18.1299,18.1639,1600.0
2005-06-15 14:00:00,21.35,21.38,21.34,21.38,14000.0,18.1554,18.1809,18.1469,18.1809,14000.0
2005-06-15 14:30:00,21.38,21.41,21.38,21.41,1600.0,18.1809,18.2064,18.1809,18.2064,1600.0
2005-06-15 15:00:00,21.4,21.42,21.38,21.42,21600.0,18.1979,18.2149,18.1809,18.2149,21600.0
2005-06-15 15:30:00,21.45,21.45,21.45,21.45,12000.0,18.2404,18.2404,18.2404,18.2404,12000.0
2005-06-15 16:00:00,21.45,21.45,21.45,21.45,0.0,18.2404,18.2404,18.2404,18.2404,0.0
2005-06-16 09:30:00,21.48,21.56,21.48,21.53,13600.0,18.266,18.334,18.266,18.3085,13600.0
2005-06-16 10:00:00,21.53,21.53,21.53,21.53,0.0,18.3085,18.3085,18.3085,18.3085,0.0
2005-06-16 10:30:00,21.59,21.61,21.59,21.6,5600.0,18.3595,18.3765,18.3595,18.368,5600.0
2005-06-16 11:00:00,21.59,21.59,21.55,21.55,1200.0,18.3595,18.3595,18.3255,18.3255,1200.0
2005-06-16 11:30:00,21.58,21.6,21.55,21.57,8800.0,18.351,18.368,18.3255,18.3425,8800.0
2005-06-16 12:00:00,21.57,21.57,21.56,21.56,4000.0,18.3425,18.3425,18.334,18.334,4000.0
2005-06-16 12:30:00,21.56,21.56,21.55,21.55,1200.0,18.334,18.334,18.3255,18.3255,1200.0
2005-06-16 13:00:00,21.55,21.58,21.55,21.58,9200.0,18.3255,18.351,18.3255,18.351,9200.0
2005-06-16 13:30:00,21.6,21.6,21.58,21.58,6400.0,18.368,18.368,18.351,18.351,6400.0
2005-06-16 14:00:00,21.56,21.59,21.56,21.58,2800.0,18.334,18.3595,18.334,18.351,2800.0
2005-06-16 14:30:00,21.59,21.61,21.58,21.61,2400.0,18.3595,18.3765,18.351,18.3765,2400.0
2005-06-16 15:00:00,21.6,21.61,21.6,21.61,12000.0,18.368,18.3765,18.368,18.3765,12000.0
2005-06-16 15:30:00,21.63,21.64,21.61,21.64,2800.0,18.3935,18.402,18.3765,18.402,2800.0
2005-06-16 16:00:00,21.64,21.64,21.64,21.64,0.0,18.402,18.402,18.402,18.402,0.0
2005-06-17 09:30:00,21.75,21.75,21.67,21.71,12000.0,18.4956,18.4956,18.4275,18.4615,12000.0
2005-06-17 10:00:00,21.65,21.66,21.65,21.66,1600.0,18.4105,18.419,18.4105,18.419,1600.0
2005-06-17 10:30:00,21.66,21.66,21.62,21.62,800.0,18.419,18.419,18.385,18.385,800.0
2005-06-17 11:00:00,21.62,21.62,21.58,21.58,30400.0,18.385,18.385,18.351,18.351,30400.0
2005-06-17 11:30:00,21.62,21.62,21.59,21.62,12800.0,18.385,18.385,18.3595,18.385,12800.0
2005-06-17 12:00:00,21.62,21.62,21.6,21.62,4400.0,18.385,18.385,18.368,18.385,4400.0
2005-06-17 12:30:00,21.6,21.64,21.6,21.64,38000.0,18.368,18.402,18.368,18.402,38000.0
2005-06-17 13:00:00,21.65,21.66,21.62,21.66,2000.0,18.4105,18.419,18.385,18.419,2000.0
2005-06-17 13:30:00,21.65,21.68,21.65,21.68,234800.0,18.4105,18.436,18.4105,18.436,234800.0
2005-06-17 14:00:00,21.67,21.68,21.67,21.67,52000.0,18.4275,18.436,18.4275,18.4275,52000.0
2005-06-17 14:30:00,21.64,21.66,21.63,21.66,26800.0,18.402,18.419,18.3935,18.419,26800.0
2005-06-17 15:00:00,21.66,21.68,21.64,21.68,68000.0,18.419,18.436,18.402,18.436,68000.0
2005-06-17 15:30:00,21.66,21.7,21.65,21.65,9600.0,18.419,18.453,18.4105,18.4105,9600.0
2005-06-17 16:00:00,21.68,21.68,21.68,21.68,800.0,18.436,18.436,18.436,18.436,800.0
2005-06-20 09:30:00,21.56,21.59,21.56,21.58,40000.0,18.3461,18.3716,18.3461,18.3631,40000.0
2005-06-20 10:00:00,21.59,21.59,21.56,21.56,6400.0,18.3716,18.3716,18.3461,18.3461,6400.0
2005-06-20 10:30:00,21.57,21.61,21.57,21.59,7600.0,18.3546,18.3886,18.3546,18.3716,7600.0
2005-06-20 11:00:00,21.6,21.6,21.58,21.58,57200.0,18.3801,18.3801,18.3631,18.3631,57200.0
2005-06-20 11:30:00,21.58,21.58,21.55,21.58,5200.0,18.3631,18.3631,18.3375,18.3631,5200.0
2005-06-20 12:00:00,21.59,21.61,21.59,21.61,2000.0,18.3716,18.3886,18.3716,18.3886,2000.0
2005-06-20 12:30:00,21.62,21.62,21.62,21.62,1200.0,18.3971,18.3971,18.3971,18.3971,1200.0
2005-06-20 13:00:00,21.58,21.6,21.58,21.6,1200.0,18.3631,18.3801,18.3631,18.3801,1200.0
2005-06-20 13:30:00,21.6,21.61,21.59,21.61,2800.0,18.3801,18.3886,18.3716,18.3886,2800.0
2005-06-20 14:00:00,21.6,21.61,21.57,21.61,18800.0,18.3801,18.3886,18.3546,18.3886,18800.0
2005-06-20 14:30:00,21.61,21.65,21.61,21.65,7600.0,18.3886,18.4226,18.3886,18.4226,7600.0
2005-06-20 15:00:00,21.63,21.68,21.61,21.67,50800.0,18.4056,18.4482,18.3886,18.4397,50800.0
2005-06-20 15:30:00,21.67,21.67,21.62,21.65,14400.0,18.4397,18.4397,18.3971,18.4226,14400.0
2005-06-20 16:00:00,21.65,21.65,21.65,21.65,0.0,18.4226,18.4226,18.4226,18.4226,0.0
2005-06-21 09:30:00,21.67,21.68,21.55,21.55,48400.0,18.4397,18.4482,18.3375,18.3375,48400.0
2005-06-21 10:00:00,21.58,21.58,21.56,21.56,2000.0,18.3631,18.3631,18.3461,18.3461,2000.0
2005-06-21 10:30:00,21.66,21.66,21.66,21.66,1200.0,18.4312,18.4312,18.4312,18.4312,1200.0
2005-06-21 11:00:00,21.64,21.65,21.6,21.6,41600.0,18.4141,18.4226,18.3801,18.3801,41600.0
2005-06-21 11:30:00,21.61,21.63,21.6,21.63,12800.0,18.3886,18.4056,18.3801,18.4056,12800.0
2005-06-21 12:00:00,21.63,21.64,21.62,21.64,2400.0,18.4056,18.4141,18.3971,18.4141,2400.0
2005-06-21 12:30:00,21.64,21.66,21.64,21.64,151200.0,18.4141,18.4312,18.4141,18.4141,151200.0
2005-06-21 13:00:00,21.63,21.64,21.61,21.64,3200.0,18.4056,18.4141,18.3886,18.4141,3200.0
2005-06-21 13:30:00,21.62,21.66,21.62,21.63,3200.0,18.3971,18.4312,18.3971,18.4056,3200.0
2005-06-21 14:00:00,21.64,21.65,21.62,21.62,3200.0,18.4141,18.4226,18.3971,18.3971,3200.0
2005-06-21 14:30:00,21.62,21.64,21.62,21.63,1200.0,18.3971,18.4141,18.3971,18.4056,1200.0
2005-06-21 15:00:00,21.64,21.64,21.57,21.6,32400.0,18.4141,18.4141,18.3546,18.3801,32400.0
2005-06-21 15:30:00,21.61,21.62,21.58,21.58,28400.0,18.3886,18.3971,18.3631,18.3631,28400.0
2005-06-21 16:00:00,21.58,21.58,21.58,21.58,0.0,18.3631,18.3631,18.3631,18.3631,0.0
2005-06-22 09:30:00,21.69,21.69,21.68,21.68,3200.0,18.4567,18.4567,18.4482,18.4482,3200.0
2005-06-22 10:00:00,21.66,21.66,21.66,21.66,2800.0,18.4312,18.4312,18.4312,18.4312,2800.0
2005-06-22 10:30:00,21.65,21.65,21.65,21.65,4000.0,18.4226,18.4226,18.4226,18.4226,4000.0
2005-06-22 11:00:00,21.6,21.6,21.55,21.55,10800.0,18.3801,18.3801,18.3375,18.3375,10800.0
2005-06-22 11:30:00,21.55,21.55,21.55,21.55,0.0,18.3375,18.3375,18.3375,18.3375,0.0
2005-06-22 12:00:00,21.58,21.6,21.58,21.59,12800.0,18.3631,18.3801,18.3631,18.3716,12800.0
2005-06-22 12:30:00,21.59,21.61,21.58,21.61,16000.0,18.3716,18.3886,18.3631,18.3886,16000.0
2005-06-22 13:00:00,21.64,21.64,21.64,21.64,2400.0,18.4141,18.4141,18.4141,18.4141,2400.0
2005-06-22 13:30:00,21.63,21.63,21.61,21.61,6800.0,18.4056,18.4056,18.3886,18.3886,6800.0
2005-06-22 14:00:00,21.58,21.6,21.57,21.6,13200.0,18.3631,18.3801,18.3546,18.3801,13200.0
2005-06-22 14:30:00,21.61,21.63,21.6,21.63,6400.0,18.3886,18.4056,18.3801,18.4056,6400.0
2005-06-22 15:00:00,21.61,21.65,21.61,21.65,3600.0,18.3886,18.4226,18.3886,18.4226,3600.0
2005-06-22 15:30:00,21.63,21.65,21.61,21.65,41200.0,18.4056,18.4226,18.3886,18.4226,41200.0
2005-06-22 16:00:00,21.65,21.65,21.65,21.65,1200.0,18.4226,18.4226,18.4226,18.4226,1200.0
2005-06-23 09:30:00,21.63,21.66,21.6,21.66,5600.0,18.4056,18.4312,18.3801,18.4312,5600.0
2005-06-23 10:00:00,21.6,21.63,21.6,21.62,5200.0,18.3801,18.4056,18.3801,18.3971,5200.0
2005-06-23 10:30:00,21.61,21.62,21.6,21.62,3200.0,18.3886,18.3971,18.3801,18.3971,3200.0
2005-06-23 11:00:00,21.63,21.65,21.63,21.65,42000.0,18.4056,18.4226,18.4056,18.4226,42000.0
2005-06-23 11:30:00,21.71,21.71,21.68,21.68,800.0,18.4737,18.4737,18.4482,18.4482,800.0
2005-06-23 12:00:00,21.68,21.68,21.68,21.68,0.0,18.4482,18.4482,18.4482,18.4482,0.0
2005-06-23 12:30:00,21.68,21.68,21.68,21.68,0.0,18.4482,18.4482,18.4482,18.4482,0.0
2005-06-23 13:00:00,21.68,21.68,21.63,21.63,7600.0,18.4482,18.4482,18.4056,18.4056,7600.0
2005-06-23 13:30:00,21.62,21.62,21.5,21.5,6800.0,18.3971,18.3971,18.295,18.295,6800.0
2005-06-23 14:00:00,21.51,21.52,21.51,21.52,1200.0,18.3035,18.312,18.3035,18.312,1200.0
2005-06-23 14:30:00,21.52,21.54,21.49,21.51,13600.0,18.312,18.329,18.2865,18.3035,13600.0
2005-06-23 15:00:00,21.49,21.49,21.49,21.49,400.0,18.2865,18.2865,18.2865,18.2865,400.0
2005-06-23 15:30:00,21.42,21.44,21.41,21.41,14800.0,18.2269,18.2439,18.2184,18.2184,14800.0
2005-06-23 16:00:00,21.41,21.41,21.41,21.41,4000.0,18.2184,18.2184,18.2184,18.2184,4000.0
2005-06-24 09:30:00,21.43,21.43,21.32,21.33,13200.0,18.2354,18.2354,18.1418,18.1503,13200.0
2005-06-24 10:00:00,21.34,21.34,21.34,21.34,400.0,18.1589,18.1589,18.1589,18.1589,400.0
2005-06-24 10:30:00,21.28,21.32,21.28,21.29,25200.0,18.1078,18.1418,18.1078,18.1163,25200.0
2005-06-24 11:00:00,21.33,21.35,21.32,21.34,12400.0,18.1503,18.1674,18.1418,18.1589,12400.0
2005-06-24 11:30:00,21.32,21.34,21.28,21.3,17600.0,18.1418,18.1589,18.1078,18.1248,17600.0
2005-06-24 12:00:00,21.28,21.3,21.28,21.3,8400.0,18.1078,18.1248,18.1078,18.1248,8400.0
2005-06-24 12:30:00,21.3,21.31,21.3,21.31,9600.0,18.1248,18.1333,18.1248,18.1333,9600.0
2005-06-24 13:00:00,21.28,21.29,21.27,21.27,3200.0,18.1078,18.1163,18.0993,18.0993,3200.0
2005-06-24 13:30:00,21.29,21.29,21.23,21.23,8000.0,18.1163,18.1163,18.0653,18.0653,8000.0
2005-06-24 14:00:00,21.23,21.25,21.22,21.25,22000.0,18.0653,18.0823,18.0567,18.0823,22000.0
2005-06-24 14:30:00,21.25,21.26,21.21,21.21,13200.0,18.0823,18.0908,18.0482,18.0482,13200.0
2005-06-24 15:00:00,21.23,21.24,21.22,21.24,7200.0,18.0653,18.0738,18.0567,18.0738,7200.0
2005-06-24 15:30:00,21.28,21.3,21.22,21.22,34800.0,18.1078,18.1248,18.0567,18.0567,34800.0
2005-06-24 16:00:00,21.22,21.22,21.22,21.22,800.0,18.0567,18.0567,18.0567,18.0567,800.0
2005-06-27 09:30:00,21.17,21.21,21.17,21.18,9600.0,18.0142,18.0482,18.0142,18.0227,9600.0
2005-06-27 10:00:00,21.19,21.19,21.14,21.16,2000.0,18.0312,18.0312,17.9887,18.0057,2000.0
2005-06-27 10:30:00,21.21,21.21,21.2,21.2,17600.0,18.0482,18.0482,18.0397,18.0397,17600.0
2005-06-27 11:00:00,21.19,21.22,21.17,21.21,6000.0,18.0312,18.0567,18.0142,18.0482,6000.0
2005-06-27 11:30:00,21.18,21.18,21.18,21.18,6000.0,18.0227,18.0227,18.0227,18.0227,6000.0
2005-06-27 12:00:00,21.21,21.23,21.21,21.22,1600.0,18.0482,18.0653,18.0482,18.0567,1600.0
2005-06-27 12:30:00,21.18,21.18,21.18,21.18,1200.0,18.0227,18.0227,18.0227,18.0227,1200.0
2005-06-27 13:00:00,21.2,21.2,21.19,21.19,2000.0,18.0397,18.0397,18.0312,18.0312,2000.0
2005-06-27 13:30:00,21.21,21.21,21.16,21.16,3200.0,18.0482,18.0482,18.0057,18.0057,3200.0
2005-06-27 14:00:00,21.16,21.18,21.16,21.16,15200.0,18.0057,18.0227,18.0057,18.0057,15200.0
2005-06-27 14:30:00,21.18,21.19,21.16,21.19,10800.0,18.0227,18.0312,18.0057,18.0312,10800.0
2005-06-27 15:00:00,21.2,21.23,21.2,21.23,7200.0,18.0397,18.0653,18.0397,18.0653,7200.0
2005-06-27 15:30:00,21.23,21.23,21.21,21.21,2000.0,18.0653,18.0653,18.0482,18.0482,2000.0
2005-06-27 16:00:00,21.18,21.18,21.18,21.18,3200.0,18.0227,18.0227,18.0227,18.0227,3200.0
2005-06-28 09:30:00,21.3,21.35,21.28,21.33,12400.0,18.1248,18.1674,18.1078,18.1503,12400.0
2005-06-28 10:00:00,21.37,21.39,21.35,21.38,5200.0,18.1844,18.2014,18.1674,18.1929,5200.0
2005-06-28 10:30:00,21.39,21.39,21.37,21.38,5200.0,18.2014,18.2014,18.1844,18.1929,5200.0
2005-06-28 11:00:00,21.38,21.39,21.38,21.39,1600.0,18.1929,18.2014,18.1929,18.2014,1600.0
2005-06-28 11:30:00,21.4,21.43,21.4,21.42,8000.0,18.2099,18.2354,18.2099,18.2269,8000.0
2005-06-28 12:00:00,21.42,21.42,21.42,21.42,3200.0,18.2269,18.2269,18.2269,18.2269,3200.0
2005-06-28 12:30:00,21.42,21.42,21.4,21.42,4400.0,18.2269,18.2269,18.2099,18.2269,4400.0
2005-06-28 13:00:00,21.41,21.47,21.41,21.47,62400.0,18.2184,18.2695,18.2184,18.2695,62400.0
2005-06-28 13:30:00,21.45,21.46,21.44,21.45,11600.0,18.2525,18.261,18.2439,18.2525,11600.0
2005-06-28 14:00:00,21.45,21.46,21.42,21.42,245600.0,18.2525,18.261,18.2269,18.2269,245600.0
2005-06-28 14:30:00,21.42,21.48,21.42,21.47,204000.0,18.2269,18.278,18.2269,18.2695,204000.0
2005-06-28 15:00:00,21.47,21.48,21.45,21.46,16000.0,18.2695,18.278,18.2525,18.261,16000.0
2005-06-28 15:30:00,21.47,21.49,21.47,21.48,22000.0,18.2695,18.2865,18.2695,18.278,22000.0
2005-06-28 16:00:00,21.48,21.48,21.48,21.48,0.0,18.278,18.278,18.278,18.278,0.0
2005-06-29 09:30:00,21.5,21.51,21.47,21.47,7200.0,18.295,18.3035,18.2695,18.2695,7200.0
2005-06-29 10:00:00,21.46,21.48,21.45,21.46,11200.0,18.261,18.278,18.2525,18.261,11200.0
2005-06-29 10:30:00,21.51,21.54,21.49,21.53,77600.0,18.3035,18.329,18.2865,18.3205,77600.0
2005-06-29 11:00:00,21.53,21.53,21.5,21.5,6000.0,18.3205,18.3205,18.295,18.295,6000.0
2005-06-29 11:30:00,21.54,21.54,21.53,21.53,800.0,18.329,18.329,18.3205,18.3205,800.0
2005-06-29 12:00:00,21.53,21.53,21.51,21.53,56400.0,18.3205,18.3205,18.3035,18.3205,56400.0
2005-06-29 12:30:00,21.53,21.54,21.53,21.54,18400.0,18.3205,18.329,18.3205,18.329,18400.0
2005-06-29 13:00:00,21.53,21.55,21.53,21.55,4400.0,18.3205,18.3375,18.3205,18.3375,4400.0
2005-06-29 13:30:00,21.53,21.53,21.49,21.49,30400.0,18.3205,18.3205,18.2865,18.2865,30400.0
2005-06-29 14:00:00,21.49,21.5,21.49,21.5,8000.0,18.2865,18.295,18.2865,18.295,8000.0
2005-06-29 14:30:00,21.51,21.53,21.48,21.48,26800.0,18.3035,18.3205,18.278,18.278,26800.0
2005-06-29 15:00:00,21.48,21.5,21.48,21.49,37600.0,18.278,18.295,18.278,18.2865,37600.0
2005-06-29 15:30:00,21.51,21.52,21.49,21.52,8000.0,18.3035,18.312,18.2865,18.312,8000.0
2005-06-29 16:00:00,21.52,21.52,21.52,21.52,0.0,18.312,18.312,18.312,18.312,0.0
2005-06-30 09:30:00,21.55,21.58,21.55,21.55,4800.0,18.3375,18.3631,18.3375,18.3375,4800.0
2005-06-30 10:00:00,21.57,21.58,21.56,21.56,4400.0,18.3546,18.3631,18.3461,18.3461,4400.0
2005-06-30 10:30:00,21.56,21.56,21.52,21.52,34400.0,18.3461,18.3461,18.312,18.312,34400.0
2005-06-30 11:00:00,21.51,21.52,21.49,21.52,2000.0,18.3035,18.312,18.2865,18.312,2000.0
2005-06-30 11:30:00,21.51,21.52,21.5,21.52,4400.0,18.3035,18.312,18.295,18.312,4400.0
2005-06-30 12:00:00,21.53,21.55,21.53,21.55,2400.0,18.3205,18.3375,18.3205,18.3375,2400.0
2005-06-30 12:30:00,21.53,21.55,21.53,21.55,1200.0,18.3205,18.3375,18.3205,18.3375,1200.0
2005-06-30 13:00:00,21.55,21.55,21.55,21.55,6800.0,18.3375,18.3375,18.3375,18.3375,6800.0
2005-06-30 13:30:00,21.55,21.58,21.53,21.58,32000.0,18.3375,18.3631,18.3205,18.3631,32000.0
2005-06-30 14:00:00,21.58,21.59,21.53,21.53,11600.0,18.3631,18.3716,18.3205,18.3205,11600.0
2005-06-30 14:30:00,21.51,21.53,21.45,21.53,37200.0,18.3035,18.3205,18.2525,18.3205,37200.0
2005-06-30 15:00:00,21.48,21.52,21.48,21.52,9200.0,18.278,18.312,18.278,18.312,9200.0
2005-06-30 15:30:00,21.51,21.51,21.43,21.43,2000.0,18.3035,18.3035,18.2354,18.2354,2000.0
2005-06-30 16:00:00,21.43,21.43,21.43,21.43,0.0,18.2354,18.2354,18.2354,18.2354,0.0
2005-07-01 09:30:00,21.43,21.5,21.43,21.45,75600.0,18.2354,18.295,18.2354,18.2525,75600.0
2005-07-01 10:00:00,21.46,21.46,21.42,21.42,69200.0,18.261,18.261,18.2269,18.2269,69200.0
2005-07-01 10:30:00,21.48,21.5,21.46,21.46,51600.0,18.278,18.295,18.261,18.261,51600.0
2005-07-01 11:00:00,21.43,21.46,21.42,21.46,48000.0,18.2354,18.261,18.2269,18.261,48000.0
2005-07-01 11:30:00,21.47,21.49,21.42,21.42,43600.0,18.2695,18.2865,18.2269,18.2269,43600.0
2005-07-01 12:00:00,21.43,21.46,21.42,21.46,49600.0,18.2354,18.261,18.2269,18.261,49600.0
2005-07-01 12:30:00,21.44,21.44,21.43,21.43,23200.0,18.2439,18.2439,18.2354,18.2354,23200.0
2005-07-01 13:00:00,21.43,21.48,21.43,21.48,50800.0,18.2354,18.278,18.2354,18.278,50800.0
2005-07-01 13:30:00,21.45,21.48,21.45,21.48,70000.0,18.2525,18.278,18.2525,18.278,70000.0
2005-07-01 14:00:00,21.49,21.49,21.47,21.47,66400.0,18.2865,18.2865,18.2695,18.2695,66400.0
2005-07-01 14:30:00,21.47,21.49,21.47,21.48,28400.0,18.2695,18.2865,18.2695,18.278,28400.0
2005-07-01 15:00:00,21.48,21.49,21.46,21.46,40000.0,18.278,18.2865,18.261,18.261,40000.0
2005-07-01 15:30:00,21.47,21.51,21.47,21.51,53600.0,18.2695,18.3035,18.2695,18.3035,53600.0
2005-07-01 16:00:00,21.51,21.51,21.51,21.51,0.0,18.3035,18.3035,18.3035,18.3035,0.0
2005-07-05 09:30:00,21.49,21.52,21.48,21.52,73200.0,18.2865,18.312,18.278,18.312,73200.0
2005-07-05 10:00:00,21.52,21.52,21.52,21.52,0.0,18.312,18.312,18.312,18.312,0.0
2005-07-05 10:30:00,21.65,21.71,21.65,21.7,36000.0,18.4226,18.4737,18.4226,18.4652,36000.0
2005-07-05 11:00:00,21.69,21.7,21.69,21.7,2800.0,18.4567,18.4652,18.4567,18.4652,2800.0
2005-07-05 11:30:00,21.67,21.69,21.66,21.68,46400.0,18.4397,18.4567,18.4312,18.4482,46400.0
2005-07-05 12:00:00,21.69,21.73,21.69,21.73,22800.0,18.4567,18.4907,18.4567,18.4907,22800.0
2005-07-05 12:30:00,21.73,21.73,21.71,21.73,53600.0,18.4907,18.4907,18.4737,18.4907,53600.0
2005-07-05 13:00:00,21.74,21.74,21.73,21.73,4000.0,18.4992,18.4992,18.4907,18.4907,4000.0
2005-07-05 13:30:00,21.74,21.74,21.74,21.74,800.0,18.4992,18.4992,18.4992,18.4992,800.0
2005-07-05 14:00:00,21.68,21.72,21.68,21.72,3600.0,18.4482,18.4822,18.4482,18.4822,3600.0
2005-07-05 14:30:00,21.71,21.72,21.71,21.72,5600.0,18.4737,18.4822,18.4737,18.4822,5600.0
2005-07-05 15:00:00,21.72,21.73,21.71,21.71,20000.0,18.4822,18.4907,18.4737,18.4737,20000.0
2005-07-05 15:30:00,21.74,21.77,21.74,21.77,6400.0,18.4992,18.5248,18.4992,18.5248,6400.0
2005-07-05 16:00:00,21.77,21.77,21.77,21.77,1200.0,18.5248,18.5248,18.5248,18.5248,1200.0
2005-07-06 09:30:00,21.78,21.78,21.71,21.75,90000.0,18.5333,18.5333,18.4737,18.5077,90000.0
2005-07-06 10:00:00,21.8,21.8,21.73,21.73,7200.0,18.5503,18.5503,18.4907,18.4907,7200.0
2005-07-06 10:30:00,21.75,21.75,21.75,21.75,400.0,18.5077,18.5077,18.5077,18.5077,400.0
2005-07-06 11:00:00,21.75,21.77,21.74,21.77,4400.0,18.5077,18.5248,18.4992,18.5248,4400.0
2005-07-06 11:30:00,21.75,21.75,21.75,21.75,4400.0,18.5077,18.5077,18.5077,18.5077,4400.0
2005-07-06 12:00:00,21.75,21.75,21.74,21.74,77600.0,18.5077,18.5077,18.4992,18.4992,77600.0
2005-07-06 12:30:00,21.72,21.72,21.72,21.72,1600.0,18.4822,18.4822,18.4822,18.4822,1600.0
2005-07-06 13:00:00,21.71,21.77,21.71,21.77,6000.0,18.4737,18.5248,18.4737,18.5248,6000.0
2005-07-06 13:30:00,21.77,21.78,21.77,21.78,5200.0,18.5248,18.5333,18.5248,18.5333,5200.0
2005-07-06 14:00:00,21.76,21.76,21.73,21.73,4400.0,18.5162,18.5162,18.4907,18.4907,4400.0
2005-07-06 14:30:00,21.69,21.69,21.68,21.68,18000.0,18.4567,18.4567,18.4482,18.4482,18000.0
2005-07-06 15:00:00,21.68,21.71,21.68,21.71,4800.0,18.4482,18.4737,18.4482,18.4737,4800.0
2005-07-06 15:30:00,21.7,21.7,21.66,21.67,58000.0,18.4652,18.4652,18.4312,18.4397,58000.0
2005-07-06 16:00:00,21.67,21.67,21.67,21.67,0.0,18.4397,18.4397,18.4397,18.4397,0.0
2005-07-07 09:30:00,21.5,21.57,21.47,21.52,108400.0,18.295,18.3546,18.2695,18.312,108400.0
2005-07-07 10:00:00,21.51,21.51,21.51,21.51,800.0,18.3035,18.3035,18.3035,18.3035,800.0
2005-07-07 10:30:00,21.54,21.54,21.48,21.5,30000.0,18.329,18.329,18.278,18.295,30000.0
2005-07-07 11:00:00,21.52,21.52,21.52,21.52,400.0,18.312,18.312,18.312,18.312,400.0
2005-07-07 11:30:00,21.54,21.54,21.54,21.54,2000.0,18.329,18.329,18.329,18.329,2000.0
2005-07-07 12:00:00,21.6,21.67,21.6,21.67,3600.0,18.3801,18.4397,18.3801,18.4397,3600.0
2005-07-07 12:30:00,21.63,21.64,21.63,21.64,4000.0,18.4056,18.4141,18.4056,18.4141,4000.0
2005-07-07 13:00:00,21.65,21.66,21.63,21.66,6800.0,18.4226,18.4312,18.4056,18.4312,6800.0
2005-07-07 13:30:00,21.66,21.68,21.66,21.67,3600.0,18.4312,18.4482,18.4312,18.4397,3600.0
2005-07-07 14:00:00,21.66,21.68,21.65,21.68,20800.0,18.4312,18.4482,18.4226,18.4482,20800.0
2005-07-07 14:30:00,21.67,21.67,21.67,21.67,46000.0,18.4397,18.4397,18.4397,18.4397,46000.0
2005-07-07 15:00:00,21.67,21.75,21.67,21.7,13200.0,18.4397,18.5077,18.4397,18.4652,13200.0
2005-07-07 15:30:00,21.75,21.75,21.73,21.73,1200.0,18.5077,18.5077,18.4907,18.4907,1200.0
2005-07-07 16:00:00,21.73,21.73,21.73,21.73,0.0,18.4907,18.4907,18.4907,18.4907,0.0
2005-07-08 09:30:00,21.79,21.85,21.78,21.84,15600.0,18.5418,18.5928,18.5333,18.5843,15600.0
2005-07-08 10:00:00,21.81,21.82,21.81,21.81,8800.0,18.5588,18.5673,18.5588,18.5588,8800.0
2005-07-08 10:30:00,21.84,21.87,21.84,21.86,2000.0,18.5843,18.6098,18.5843,18.6013,2000.0
2005-07-08 11:00:00,21.87,21.87,21.86,21.86,5200.0,18.6098,18.6098,18.6013,18.6013,5200.0
2005-07-08 11:30:00,21.86,21.86,21.85,21.85,2800.0,18.6013,18.6013,18.5928,18.5928,2800.0
2005-07-08 12:00:00,21.95,21.95,21.95,21.95,800.0,18.6779,18.6779,18.6779,18.6779,800.0
2005-07-08 12:30:00,21.95,21.98,21.95,21.96,28000.0,18.6779,18.7034,18.6779,18.6864,28000.0
2005-07-08 13:00:00,21.96,21.96,21.93,21.93,5600.0,18.6864,18.6864,18.6609,18.6609,5600.0
2005-07-08 13:30:00,21.93,21.97,21.93,21.97,2000.0,18.6609,18.6949,18.6609,18.6949,2000.0
2005-07-08 14:00:00,21.97,21.98,21.96,21.96,3200.0,18.6949,18.7034,18.6864,18.6864,3200.0
2005-07-08 14:30:00,22.0,22.0,21.98,21.98,1200.0,18.7205,18.7205,18.7034,18.7034,1200.0
2005-07-08 15:00:00,22.01,22.03,22.01,22.03,1600.0,18.729,18.746,18.729,18.746,1600.0
2005-07-08 15:30:00,22.02,22.02,22.02,22.02,400.0,18.7375,18.7375,18.7375,18.7375,400.0
2005-07-08 16:00:00,22.02,22.02,22.02,22.02,0.0,18.7375,18.7375,18.7375,18.7375,0.0
2005-07-11 09:30:00,22.07,22.14,22.07,22.1,12800.0,18.78,18.8396,18.78,18.8056,12800.0
2005-07-11 10:00:00,22.11,22.11,22.1,22.11,36000.0,18.8141,18.8141,18.8056,18.8141,36000.0
2005-07-11 10:30:00,22.17,22.19,22.17,22.19,1600.0,18.8651,18.8821,18.8651,18.8821,1600.0
2005-07-11 11:00:00,22.21,22.23,22.19,22.21,22800.0,18.8992,18.9162,18.8821,18.8992,22800.0
2005-07-11 11:30:00,22.21,22.22,22.18,22.22,4000.0,18.8992,18.9077,18.8736,18.9077,4000.0
2005-07-11 12:00:00,22.19,22.19,22.18,22.18,6000.0,18.8821,18.8821,18.8736,18.8736,6000.0
2005-07-11 12:30:00,22.16,22.18,22.16,22.18,18800.0,18.8566,18.8736,18.8566,18.8736,18800.0
2005-07-11 13:00:00,22.15,22.16,22.13,22.16,18800.0,18.8481,18.8566,18.8311,18.8566,18800.0
2005-07-11 13:30:00,22.16,22.17,22.13,22.14,8000.0,18.8566,18.8651,18.8311,18.8396,8000.0
2005-07-11 14:00:00,22.14,22.16,22.13,22.16,2400.0,18.8396,18.8566,18.8311,18.8566,2400.0
2005-07-11 14:30:00,22.18,22.19,22.18,22.18,5600.0,18.8736,18.8821,18.8736,18.8736,5600.0
2005-07-11 15:00:00,22.18,22.18,22.14,22.14,17600.0,18.8736,18.8736,18.8396,18.8396,17600.0
2005-07-11 15:30:00,22.14,22.21,22.14,22.21,26000.0,18.8396,18.8992,18.8396,18.8992,26000.0
2005-07-11 16:00:00,22.21,22.21,22.21,22.21,0.0,18.8992,18.8992,18.8992,18.8992,0.0
2005-07-12 09:30:00,22.18,22.24,22.18,22.18,31200.0,18.8736,18.9247,18.8736,18.8736,31200.0
2005-07-12 10:00:00,22.2,22.2,22.11,22.16,96000.0,18.8907,18.8907,18.8141,18.8566,96000.0
2005-07-12 10:30:00,22.21,22.22,22.19,22.19,201200.0,18.8992,18.9077,18.8821,18.8821,201200.0
2005-07-12 11:00:00,22.22,22.22,22.18,22.18,39200.0,18.9077,18.9077,18.8736,18.8736,39200.0
2005-07-12 11:30:00,22.2,22.2,22.18,22.18,3200.0,18.8907,18.8907,18.8736,18.8736,3200.0
2005-07-12 12:00:00,22.19,22.19,22.16,22.19,4000.0,18.8821,18.8821,18.8566,18.8821,4000.0
2005-07-12 12:30:00,22.18,22.22,22.18,22.18,34800.0,18.8736,18.9077,18.8736,18.8736,34800.0
2005-07-12 13:00:00,22.22,22.22,22.19,22.19,800.0,18.9077,18.9077,18.8821,18.8821,800.0
2005-07-12 13:30:00,22.23,22.28,22.23,22.28,6800.0,18.9162,18.9587,18.9162,18.9587,6800.0
2005-07-12 14:00:00,22.28,22.3,22.28,22.3,36800.0,18.9587,18.9757,18.9587,18.9757,36800.0
2005-07-12 14:30:00,22.29,22.3,22.27,22.28,16400.0,18.9672,18.9757,18.9502,18.9587,16400.0
2005-07-12 15:00:00,22.31,22.31,22.29,22.31,10400.0,18.9843,18.9843,18.9672,18.9843,10400.0
2005-07-12 15:30:00,22.31,22.31,22.25,22.28,40000.0,18.9843,18.9843,18.9332,18.9587,40000.0
2005-07-12 16:00:00,22.28,22.28,22.28,22.28,0.0,18.9587,18.9587,18.9587,18.9587,0.0
2005-07-13 09:30:00,22.31,22.31,22.25,22.25,63600.0,18.9843,18.9843,18.9332,18.9332,63600.0
2005-07-13 10:00:00,22.25,22.25,22.17,22.17,8000.0,18.9332,18.9332,18.8651,18.8651,8000.0
2005-07-13 10:30:00,22.22,22.23,22.22,22.23,4400.0,18.9077,18.9162,18.9077,18.9162,4400.0
2005-07-13 11:00:00,22.2,22.24,22.2,22.24,46800.0,18.8907,18.9247,18.8907,18.9247,46800.0
2005-07-13 11:30:00,22.24,22.24,22.24,22.24,400.0,18.9247,18.9247,18.9247,18.9247,400.0
2005-07-13 12:00:00,22.24,22.24,22.22,22.24,2000.0,18.9247,18.9247,18.9077,18.9247,2000.0
2005-07-13 12:30:00,22.25,22.25,22.24,22.24,16000.0,18.9332,18.9332,18.9247,18.9247,16000.0
2005-07-13 13:00:00,22.24,22.24,22.23,22.23,800.0,18.9247,18.9247,18.9162,18.9162,800.0
2005-07-13 13:30:00,22.23,22.23,22.22,22.22,3600.0,18.9162,18.9162,18.9077,18.9077,3600.0
2005-07-13 14:00:00,22.23,22.23,22.21,22.21,4400.0,18.9162,18.9162,18.8992,18.8992,4400.0
2005-07-13 14:30:00,22.21,22.22,22.21,22.22,6000.0,18.8992,18.9077,18.8992,18.9077,6000.0
2005-07-13 15:00:00,22.21,22.24,22.18,22.22,20000.0,18.8992,18.9247,18.8736,18.9077,20000.0
2005-07-13 15:30:00,22.23,22.25,22.21,22.21,67200.0,18.9162,18.9332,18.8992,18.8992,67200.0
2005-07-13 16:00:00,22.21,22.21,22.21,22.21,0.0,18.8992,18.8992,18.8992,18.8992,0.0
2005-07-14 09:30:00,22.36,22.45,22.32,22.35,28800.0,19.0268,19.1034,18.9928,19.0183,28800.0
2005-07-14 10:00:00,22.32,22.32,22.28,22.31,14800.0,18.9928,18.9928,18.9587,18.9843,14800.0
2005-07-14 10:30:00,22.32,22.32,22.28,22.28,10800.0,18.9928,18.9928,18.9587,18.9587,10800.0
2005-07-14 11:00:00,22.29,22.3,22.24,22.26,47200.0,18.9672,18.9757,18.9247,18.9417,47200.0
2005-07-14 11:30:00,22.25,22.27,22.21,22.21,18000.0,18.9332,18.9502,18.8992,18.8992,18000.0
2005-07-14 12:00:00,22.23,22.26,22.23,22.24,126800.0,18.9162,18.9417,18.9162,18.9247,126800.0
2005-07-14 12:30:00,22.24,22.24,22.22,22.23,109600.0,18.9247,18.9247,18.9077,18.9162,109600.0
2005-07-14 13:00:00,22.23,22.27,22.23,22.26,4000.0,18.9162,18.9502,18.9162,18.9417,4000.0
2005-07-14 13:30:00,22.26,22.26,22.19,22.19,198000.0,18.9417,18.9417,18.8821,18.8821,198000.0
2005-07-14 14:00:00,22.23,22.23,22.19,22.19,95200.0,18.9162,18.9162,18.8821,18.8821,95200.0
2005-07-14 14:30:00,22.17,22.21,22.17,22.18,66800.0,18.8651,18.8992,18.8651,18.8736,66800.0
2005-07-14 15:00:00,22.22,22.25,22.21,22.25,25600.0,18.9077,18.9332,18.8992,18.9332,25600.0
2005-07-14 15:30:00,22.22,22.26,22.22,22.25,99200.0,18.9077,18.9417,18.9077,18.9332,99200.0
2005-07-14 16:00:00,22.25,22.25,22.25,22.25,0.0,18.9332,18.9332,18.9332,18.9332,0.0
2005-07-15 09:30:00,22.24,22.27,22.21,22.22,11600.0,18.9247,18.9502,18.8992,18.9077,11600.0
2005-07-15 10:00:00,22.22,22.22,22.21,22.21,1600.0,18.9077,18.9077,18.8992,18.8992,1600.0
2005-07-15 10:30:00,22.18,22.22,22.18,22.22,2400.0,18.8736,18.9077,18.8736,18.9077,2400.0
2005-07-15 11:00:00,22.23,22.23,22.23,22.23,400.0,18.9162,18.9162,18.9162,18.9162,400.0
2005-07-15 11:30:00,22.23,22.23,22.19,22.19,3200.0,18.9162,18.9162,18.8821,18.8821,3200.0
2005-07-15 12:00:00,22.2,22.2,22.2,22.2,104800.0,18.8907,18.8907,18.8907,18.8907,104800.0
2005-07-15 12:30:00,22.22,22.22,22.2,22.22,175600.0,18.9077,18.9077,18.8907,18.9077,175600.0
2005-07-15 13:00:00,22.23,22.25,22.23,22.25,2400.0,18.9162,18.9332,18.9162,18.9332,2400.0
2005-07-15 13:30:00,22.25,22.25,22.25,22.25,4800.0,18.9332,18.9332,18.9332,18.9332,4800.0
2005-07-15 14:00:00,22.25,22.29,22.25,22.29,4000.0,18.9332,18.9672,18.9332,18.9672,4000.0
2005-07-15 14:30:00,22.29,22.32,22.27,22.32,9200.0,18.9672,18.9928,18.9502,18.9928,9200.0
2005-07-15 15:00:00,22.33,22.33,22.3,22.31,10000.0,19.0013,19.0013,18.9757,18.9843,10000.0
2005-07-15 15:30:00,22.29,22.31,22.29,22.31,6400.0,18.9672,18.9843,18.9672,18.9843,6400.0
2005-07-15 16:00:00,22.31,22.31,22.31,22.31,0.0,18.9843,18.9843,18.9843,18.9843,0.0
2005-07-18 09:30:00,22.27,22.29,22.23,22.26,26400.0,18.9502,18.9672,18.9162,18.9417,26400.0
2005-07-18 10:00:00,22.24,22.28,22.24,22.28,58000.0,18.9247,18.9587,18.9247,18.9587,58000.0
2005-07-18 10:30:00,22.29,22.29,22.23,22.26,214800.0,18.9672,18.9672,18.9162,18.9417,214800.0
2005-07-18 11:00:00,22.24,22.29,22.24,22.29,1600.0,18.9247,18.9672,18.9247,18.9672,1600.0
2005-07-18 11:30:00,22.26,22.26,22.23,22.24,3200.0,18.9417,18.9417,18.9162,18.9247,3200.0
2005-07-18 12:00:00,22.25,22.25,22.24,22.25,1200.0,18.9332,18.9332,18.9247,18.9332,1200.0
2005-07-18 12:30:00,22.22,22.26,22.22,22.26,15200.0,18.9077,18.9417,18.9077,18.9417,15200.0
2005-07-18 13:00:00,22.24,22.25,22.23,22.25,25600.0,18.9247,18.9332,18.9162,18.9332,25600.0
2005-07-18 13:30:00,22.25,22.28,22.25,22.25,74400.0,18.9332,18.9587,18.9332,18.9332,74400.0
2005-07-18 14:00:00,22.29,22.29,22.25,22.28,4400.0,18.9672,18.9672,18.9332,18.9587,4400.0
2005-07-18 14:30:00,22.28,22.29,22.26,22.29,8800.0,18.9587,18.9672,18.9417,18.9672,8800.0
2005-07-18 15:00:00,22.28,22.28,22.26,22.28,17600.0,18.9587,18.9587,18.9417,18.9587,17600.0
2005-07-18 15:30:00,22.27,22.27,22.26,22.26,42400.0,18.9502,18.9502,18.9417,18.9417,42400.0
2005-07-18 16:00:00,22.26,22.26,22.26,22.26,0.0,18.9417,18.9417,18.9417,18.9417,0.0
2005-07-19 09:30:00,22.28,22.33,22.26,22.28,168000.0,18.9587,19.0013,18.9417,18.9587,168000.0
2005-07-19 10:00:00,22.29,22.34,22.29,22.34,2800.0,18.9672,19.0098,18.9672,19.0098,2800.0
2005-07-19 10:30:00,22.38,22.38,22.36,22.36,6400.0,19.0438,19.0438,19.0268,19.0268,6400.0
2005-07-19 11:00:00,22.34,22.36,22.32,22.32,6800.0,19.0098,19.0268,18.9928,18.9928,6800.0
2005-07-19 11:30:00,22.35,22.36,22.33,22.36,44400.0,19.0183,19.0268,19.0013,19.0268,44400.0
2005-07-19 12:00:00,22.37,22.37,22.35,22.36,63200.0,19.0353,19.0353,19.0183,19.0268,63200.0
2005-07-19 12:30:00,22.36,22.39,22.36,22.39,46400.0,19.0268,19.0523,19.0268,19.0523,46400.0
2005-07-19 13:00:00,22.4,22.41,22.4,22.41,16400.0,19.0608,19.0693,19.0608,19.0693,16400.0
2005-07-19 13:30:00,22.41,22.42,22.4,22.42,3600.0,19.0693,19.0779,19.0608,19.0779,3600.0
2005-07-19 14:00:00,22.4,22.44,22.4,22.44,20000.0,19.0608,19.0949,19.0608,19.0949,20000.0
2005-07-19 14:30:00,22.43,22.45,22.42,22.42,34400.0,19.0864,19.1034,19.0779,19.0779,34400.0
2005-07-19 15:00:00,22.43,22.45,22.42,22.44,47200.0,19.0864,19.1034,19.0779,19.0949,47200.0
2005-07-19 15:30:00,22.44,22.47,22.44,22.47,26400.0,19.0949,19.1204,19.0949,19.1204,26400.0
2005-07-19 16:00:00,22.47,22.47,22.47,22.47,0.0,19.1204,19.1204,19.1204,19.1204,0.0
2005-07-20 09:30:00,22.46,22.46,22.41,22.41,25200.0,19.1119,19.1119,19.0693,19.0693,25200.0
2005-07-20 10:00:00,22.42,22.42,22.4,22.4,4800.0,19.0779,19.0779,19.0608,19.0608,4800.0
2005-07-20 10:30:00,22.4,22.43,22.4,22.4,25200.0,19.0608,19.0864,19.0608,19.0608,25200.0
2005-07-20 11:00:00,22.43,22.47,22.4,22.47,17200.0,19.0864,19.1204,19.0608,19.1204,17200.0
2005-07-20 11:30:00,22.5,22.5,22.49,22.5,13200.0,19.1459,19.1459,19.1374,19.1459,13200.0
2005-07-20 12:00:00,22.48,22.5,22.46,22.49,32400.0,19.1289,19.1459,19.1119,19.1374,32400.0
2005-07-20 12:30:00,22.49,22.49,22.46,22.46,3600.0,19.1374,19.1374,19.1119,19.1119,3600.0
2005-07-20 13:00:00,22.55,22.55,22.55,22.55,1200.0,19.1885,19.1885,19.1885,19.1885,1200.0
2005-07-20 13:30:00,22.61,22.61,22.6,22.6,3600.0,19.2395,19.2395,19.231,19.231,3600.0
2005-07-20 14:00:00,22.6,22.61,22.6,22.61,13200.0,19.231,19.2395,19.231,19.2395,13200.0
2005-07-20 14:30:00,22.6,22.61,22.57,22.58,6000.0,19.231,19.2395,19.2055,19.214,6000.0
2005-07-20 15:00:00,22.58,22.61,22.57,22.61,32000.0,19.214,19.2395,19.2055,19.2395,32000.0
2005-07-20 15:30:00,22.61,22.65,22.59,22.65,63600.0,19.2395,19.2736,19.2225,19.2736,63600.0
2005-07-20 16:00:00,22.65,22.65,22.65,22.65,0.0,19.2736,19.2736,19.2736,19.2736,0.0
2005-07-21 09:30:00,22.55,22.55,22.49,22.49,38800.0,19.1885,19.1885,19.1374,19.1374,38800.0
2005-07-21 10:00:00,22.47,22.47,22.37,22.37,24400.0,19.1204,19.1204,19.0353,19.0353,24400.0
2005-07-21 10:30:00,22.39,22.39,22.32,22.32,3600.0,19.0523,19.0523,18.9928,18.9928,3600.0
2005-07-21 11:00:00,22.34,22.39,22.34,22.39,18800.0,19.0098,19.0523,19.0098,19.0523,18800.0
2005-07-21 11:30:00,22.36,22.36,22.34,22.34,76000.0,19.0268,19.0268,19.0098,19.0098,76000.0
2005-07-21 12:00:00,22.37,22.41,22.37,22.4,3200.0,19.0353,19.0693,19.0353,19.0608,3200.0
2005-07-21 12:30:00,22.43,22.51,22.43,22.49,122000.0,19.0864,19.1544,19.0864,19.1374,122000.0
2005-07-21 13:00:00,22.55,22.55,22.49,22.49,42000.0,19.1885,19.1885,19.1374,19.1374,42000.0
2005-07-21 13:30:00,22.49,22.49,22.46,22.46,2000.0,19.1374,19.1374,19.1119,19.1119,2000.0
2005-07-21 14:00:00,22.46,22.46,22.44,22.44,3600.0,19.1119,19.1119,19.0949,19.0949,3600.0
2005-07-21 14:30:00,22.44,22.44,22.44,22.44,1200.0,19.0949,19.0949,19.0949,19.0949,1200.0
2005-07-21 15:00:00,22.39,22.42,22.39,22.41,2000.0,19.0523,19.0779,19.0523,19.0693,2000.0
2005-07-21 15:30:00,22.42,22.42,22.38,22.38,6800.0,19.0779,19.0779,19.0438,19.0438,6800.0
2005-07-21 16:00:00,22.38,22.38,22.38,22.38,0.0,19.0438,19.0438,19.0438,19.0438,0.0
2005-07-22 09:30:00,22.42,22.52,22.42,22.52,164000.0,19.0779,19.163,19.0779,19.163,164000.0
2005-07-22 10:00:00,22.5,22.5,22.47,22.47,24800.0,19.1459,19.1459,19.1204,19.1204,24800.0
2005-07-22 10:30:00,22.44,22.44,22.42,22.42,22800.0,19.0949,19.0949,19.0779,19.0779,22800.0
2005-07-22 11:00:00,22.44,22.46,22.43,22.46,12400.0,19.0949,19.1119,19.0864,19.1119,12400.0
2005-07-22 11:30:00,22.45,22.46,22.45,22.46,12400.0,19.1034,19.1119,19.1034,19.1119,12400.0
2005-07-22 12:00:00,22.46,22.49,22.46,22.48,12000.0,19.1119,19.1374,19.1119,19.1289,12000.0
2005-07-22 12:30:00,22.48,22.48,22.48,22.48,0.0,19.1289,19.1289,19.1289,19.1289,0.0
2005-07-22 13:00:00,22.43,22.45,22.42,22.43,7600.0,19.0864,19.1034,19.0779,19.0864,7600.0
2005-07-22 13:30:00,22.43,22.46,22.43,22.46,4800.0,19.0864,19.1119,19.0864,19.1119,4800.0
2005-07-22 14:00:00,22.46,22.47,22.45,22.47,4400.0,19.1119,19.1204,19.1034,19.1204,4400.0
2005-07-22 14:30:00,22.43,22.53,22.43,22.52,6800.0,19.0864,19.1715,19.0864,19.163,6800.0
2005-07-22 15:00:00,22.52,22.54,22.52,22.54,3600.0,19.163,19.18,19.163,19.18,3600.0
2005-07-22 15:30:00,22.54,22.56,22.54,22.56,4800.0,19.18,19.197,19.18,19.197,4800.0
2005-07-22 16:00:00,22.56,22.56,22.56,22.56,0.0,19.197,19.197,19.197,19.197,0.0
2005-07-25 09:30:00,22.56,22.58,22.51,22.51,52800.0,19.197,19.214,19.1544,19.1544,52800.0
2005-07-25 10:00:00,22.51,22.56,22.48,22.54,100800.0,19.1544,19.197,19.1289,19.18,100800.0
2005-07-25 10:30:00,22.52,22.62,22.51,22.58,63200.0,19.163,19.248,19.1544,19.214,63200.0
2005-07-25 11:00:00,22.59,22.6,22.55,22.55,40800.0,19.2225,19.231,19.1885,19.1885,40800.0
2005-07-25 11:30:00,22.55,22.57,22.51,22.53,35200.0,19.1885,19.2055,19.1544,19.1715,35200.0
2005-07-25 12:00:00,22.54,22.55,22.5,22.5,78800.0,19.18,19.1885,19.1459,19.1459,78800.0
2005-07-25 12:30:00,22.5,22.5,22.49,22.49,36800.0,19.1459,19.1459,19.1374,19.1374,36800.0
2005-07-25 13:00:00,22.53,22.53,22.53,22.53,10000.0,19.1715,19.1715,19.1715,19.1715,10000.0
2005-07-25 13:30:00,22.51,22.54,22.51,22.52,13600.0,19.1544,19.18,19.1544,19.163,13600.0
2005-07-25 14:00:00,22.5,22.5,22.49,22.49,24000.0,19.1459,19.1459,19.1374,19.1374,24000.0
2005-07-25 14:30:00,22.46,22.47,22.44,22.47,7600.0,19.1119,19.1204,19.0949,19.1204,7600.0
2005-07-25 15:00:00,22.44,22.44,22.4,22.4,20000.0,19.0949,19.0949,19.0608,19.0608,20000.0
2005-07-25 15:30:00,22.43,22.45,22.43,22.44,16000.0,19.0864,19.1034,19.0864,19.0949,16000.0
2005-07-25 16:00:00,22.44,22.44,22.44,22.44,0.0,19.0949,19.0949,19.0949,19.0949,0.0
2005-07-26 09:30:00,22.47,22.49,22.43,22.47,107200.0,19.1204,19.1374,19.0864,19.1204,107200.0
2005-07-26 10:00:00,22.47,22.52,22.43,22.51,8400.0,19.1204,19.163,19.0864,19.1544,8400.0
2005-07-26 10:30:00,22.5,22.5,22.44,22.44,2800.0,19.1459,19.1459,19.0949,19.0949,2800.0
2005-07-26 11:00:00,22.48,22.48,22.44,22.47,9200.0,19.1289,19.1289,19.0949,19.1204,9200.0
2005-07-26 11:30:00,22.44,22.46,22.43,22.43,6400.0,19.0949,19.1119,19.0864,19.0864,6400.0
2005-07-26 12:00:00,22.46,22.46,22.43,22.44,3200.0,19.1119,19.1119,19.0864,19.0949,3200.0
2005-07-26 12:30:00,22.43,22.43,22.43,22.43,400.0,19.0864,19.0864,19.0864,19.0864,400.0
2005-07-26 13:00:00,22.47,22.47,22.47,22.47,2000.0,19.1204,19.1204,19.1204,19.1204,2000.0
2005-07-26 13:30:00,22.45,22.5,22.45,22.5,12400.0,19.1034,19.1459,19.1034,19.1459,12400.0
2005-07-26 14:00:00,22.5,22.52,22.48,22.5,7600.0,19.1459,19.163,19.1289,19.1459,7600.0
2005-07-26 14:30:00,22.5,22.53,22.5,22.52,8000.0,19.1459,19.1715,19.1459,19.163,8000.0
2005-07-26 15:00:00,22.51,22.52,22.47,22.52,15600.0,19.1544,19.163,19.1204,19.163,15600.0
2005-07-26 15:30:00,22.52,22.52,22.49,22.49,26000.0,19.163,19.163,19.1374,19.1374,26000.0
2005-07-26 16:00:00,22.49,22.49,22.49,22.49,0.0,19.1374,19.1374,19.1374,19.1374,0.0
2005-07-27 09:30:00,22.53,22.53,22.47,22.47,165600.0,19.1715,19.1715,19.1204,19.1204,165600.0
2005-07-27 10:00:00,22.47,22.47,22.41,22.41,220400.0,19.1204,19.1204,19.0693,19.0693,220400.0
2005-07-27 10:30:00,22.46,22.46,22.43,22.43,98800.0,19.1119,19.1119,19.0864,19.0864,98800.0
2005-07-27 11:00:00,22.43,22.45,22.41,22.41,18400.0,19.0864,19.1034,19.0693,19.0693,18400.0
2005-07-27 11:30:00,22.43,22.44,22.43,22.43,172000.0,19.0864,19.0949,19.0864,19.0864,172000.0
2005-07-27 12:00:00,22.47,22.47,22.46,22.47,7600.0,19.1204,19.1204,19.1119,19.1204,7600.0
2005-07-27 12:30:00,22.48,22.48,22.46,22.47,4000.0,19.1289,19.1289,19.1119,19.1204,4000.0
2005-07-27 13:00:00,22.45,22.46,22.45,22.46,43200.0,19.1034,19.1119,19.1034,19.1119,43200.0
2005-07-27 13:30:00,22.44,22.48,22.44,22.47,12000.0,19.0949,19.1289,19.0949,19.1204,12000.0
2005-07-27 14:00:00,22.47,22.53,22.47,22.52,109200.0,19.1204,19.1715,19.1204,19.163,109200.0
2005-07-27 14:30:00,22.53,22.55,22.5,22.54,55600.0,19.1715,19.1885,19.1459,19.18,55600.0
2005-07-27 15:00:00,22.54,22.55,22.54,22.55,100000.0,19.18,19.1885,19.18,19.1885,100000.0
2005-07-27 15:30:00,22.55,22.56,22.53,22.54,226800.0,19.1885,19.197,19.1715,19.18,226800.0
2005-07-27 16:00:00,22.54,22.54,22.54,22.54,0.0,19.18,19.18,19.18,19.18,0.0
2005-07-28 09:30:00,22.62,22.65,22.56,22.64,24800.0,19.248,19.2736,19.197,19.2651,24800.0
2005-07-28 10:00:00,22.64,22.64,22.59,22.59,207600.0,19.2651,19.2651,19.2225,19.2225,207600.0
2005-07-28 10:30:00,22.59,22.64,22.59,22.64,205200.0,19.2225,19.2651,19.2225,19.2651,205200.0
2005-07-28 11:00:00,22.63,22.64,22.63,22.63,77600.0,19.2566,19.2651,19.2566,19.2566,77600.0
2005-07-28 11:30:00,22.64,22.68,22.63,22.68,108400.0,19.2651,19.2991,19.2566,19.2991,108400.0
2005-07-28 12:00:00,22.69,22.7,22.68,22.69,434800.0,19.3076,19.3161,19.2991,19.3076,434800.0
2005-07-28 12:30:00,22.69,22.7,22.68,22.69,49200.0,19.3076,19.3161,19.2991,19.3076,49200.0
2005-07-28 13:00:00,22.71,22.72,22.71,22.72,2800.0,19.3246,19.3331,19.3246,19.3331,2800.0
2005-07-28 13:30:00,22.74,22.75,22.73,22.75,30800.0,19.3502,19.3587,19.3416,19.3587,30800.0
2005-07-28 14:00:00,22.74,22.77,22.74,22.77,276800.0,19.3502,19.3757,19.3502,19.3757,276800.0
2005-07-28 14:30:00,22.77,22.8,22.77,22.78,56000.0,19.3757,19.4012,19.3757,19.3842,56000.0
2005-07-28 15:00:00,22.78,22.8,22.78,22.78,318400.0,19.3842,19.4012,19.3842,19.3842,318400.0
2005-07-28 15:30:00,22.8,22.8,22.76,22.79,207600.0,19.4012,19.4012,19.3672,19.3927,207600.0
2005-07-28 16:00:00,22.79,22.79,22.79,22.79,800.0,19.3927,19.3927,19.3927,19.3927,800.0
2005-07-29 09:30:00,22.8,22.82,22.77,22.77,10800.0,19.4012,19.4182,19.3757,19.3757,10800.0
2005-07-29 10:00:00,22.82,22.82,22.76,22.76,2400.0,19.4182,19.4182,19.3672,19.3672,2400.0
2005-07-29 10:30:00,22.75,22.75,22.72,22.72,12800.0,19.3587,19.3587,19.3331,19.3331,12800.0
2005-07-29 11:00:00,22.72,22.73,22.72,22.73,1600.0,19.3331,19.3416,19.3331,19.3416,1600.0
2005-07-29 11:30:00,22.73,22.73,22.69,22.69,36800.0,19.3416,19.3416,19.3076,19.3076,36800.0
2005-07-29 12:00:00,22.68,22.68,22.66,22.66,14000.0,19.2991,19.2991,19.2821,19.2821,14000.0
2005-07-29 12:30:00,22.67,22.69,22.65,22.68,12800.0,19.2906,19.3076,19.2736,19.2991,12800.0
2005-07-29 13:00:00,22.68,22.68,22.68,22.68,1200.0,19.2991,19.2991,19.2991,19.2991,1200.0
2005-07-29 13:30:00,22.66,22.7,22.66,22.7,3600.0,19.2821,19.3161,19.2821,19.3161,3600.0
2005-07-29 14:00:00,22.7,22.72,22.7,22.72,2800.0,19.3161,19.3331,19.3161,19.3331,2800.0
2005-07-29 14:30:00,22.72,22.72,22.7,22.7,5200.0,19.3331,19.3331,19.3161,19.3161,5200.0
2005-07-29 15:00:00,22.72,22.72,22.68,22.68,31600.0,19.3331,19.3331,19.2991,19.2991,31600.0
2005-07-29 15:30:00,22.68,22.68,22.65,22.68,25600.0,19.2991,19.2991,19.2736,19.2991,25600.0
2005-07-29 16:00:00,22.68,22.68,22.68,22.68,2400.0,19.2991,19.2991,19.2991,19.2991,2400.0
2005-08-01 09:30:00,22.74,22.77,22.68,22.75,44000.0,19.3502,19.3757,19.2991,19.3587,44000.0
2005-08-01 10:00:00,22.75,22.75,22.73,22.73,13600.0,19.3587,19.3587,19.3416,19.3416,13600.0
2005-08-01 10:30:00,22.73,22.74,22.68,22.7,6000.0,19.3416,19.3502,19.2991,19.3161,6000.0
2005-08-01 11:00:00,22.7,22.7,22.69,22.69,1600.0,19.3161,19.3161,19.3076,19.3076,1600.0
2005-08-01 11:30:00,22.72,22.73,22.72,22.73,14800.0,19.3331,19.3416,19.3331,19.3416,14800.0
2005-08-01 12:00:00,22.73,22.74,22.72,22.72,4000.0,19.3416,19.3502,19.3331,19.3331,4000.0
2005-08-01 12:30:00,22.72,22.72,22.71,22.72,17200.0,19.3331,19.3331,19.3246,19.3331,17200.0
2005-08-01 13:00:00,22.72,22.72,22.7,22.7,2000.0,19.3331,19.3331,19.3161,19.3161,2000.0
2005-08-01 13:30:00,22.71,22.72,22.69,22.72,26800.0,19.3246,19.3331,19.3076,19.3331,26800.0
2005-08-01 14:00:00,22.74,22.77,22.73,22.77,23600.0,19.3502,19.3757,19.3416,19.3757,23600.0
2005-08-01 14:30:00,22.79,22.79,22.75,22.77,2800.0,19.3927,19.3927,19.3587,19.3757,2800.0
2005-08-01 15:00:00,22.76,22.77,22.76,22.77,18000.0,19.3672,19.3757,19.3672,19.3757,18000.0
2005-08-01 15:30:00,22.77,22.77,22.74,22.74,4800.0,19.3757,19.3757,19.3502,19.3502,4800.0
2005-08-01 16:00:00,22.68,22.68,22.68,22.68,800.0,19.2991,19.2991,19.2991,19.2991,800.0
2005-08-02 09:30:00,22.77,22.81,22.75,22.8,35600.0,19.3757,19.4097,19.3587,19.4012,35600.0
2005-08-02 10:00:00,22.82,22.86,22.82,22.85,11200.0,19.4182,19.4523,19.4182,19.4438,11200.0
2005-08-02 10:30:00,22.84,22.87,22.82,22.82,8400.0,19.4352,19.4608,19.4182,19.4182,8400.0
2005-08-02 11:00:00,22.84,22.84,22.82,22.83,10400.0,19.4352,19.4352,19.4182,19.4267,10400.0
2005-08-02 11:30:00,22.81,22.86,22.81,22.83,14800.0,19.4097,19.4523,19.4097,19.4267,14800.0
2005-08-02 12:00:00,22.86,22.86,22.86,22.86,400.0,19.4523,19.4523,19.4523,19.4523,400.0
2005-08-02 12:30:00,22.86,22.86,22.82,22.82,167600.0,19.4523,19.4523,19.4182,19.4182,167600.0
2005-08-02 13:00:00,22.84,22.85,22.82,22.85,6400.0,19.4352,19.4438,19.4182,19.4438,6400.0
2005-08-02 13:30:00,22.85,22.85,22.81,22.81,12000.0,19.4438,19.4438,19.4097,19.4097,12000.0
2005-08-02 14:00:00,22.85,22.86,22.85,22.86,4800.0,19.4438,19.4523,19.4438,19.4523,4800.0
2005-08-02 14:30:00,22.85,22.86,22.85,22.86,5600.0,19.4438,19.4523,19.4438,19.4523,5600.0
2005-08-02 15:00:00,22.85,22.86,22.85,22.86,1200.0,19.4438,19.4523,19.4438,19.4523,1200.0
2005-08-02 15:30:00,22.86,22.88,22.85,22.88,50800.0,19.4523,19.4693,19.4438,19.4693,50800.0
2005-08-02 16:00:00,22.88,22.88,22.88,22.88,0.0,19.4693,19.4693,19.4693,19.4693,0.0
2005-08-03 09:30:00,22.84,22.85,22.8,22.83,30400.0,19.4352,19.4438,19.4012,19.4267,30400.0
2005-08-03 10:00:00,22.8,22.82,22.8,22.82,2400.0,19.4012,19.4182,19.4012,19.4182,2400.0
2005-08-03 10:30:00,22.81,22.84,22.8,22.84,28800.0,19.4097,19.4352,19.4012,19.4352,28800.0
2005-08-03 11:00:00,22.83,22.84,22.82,22.84,33600.0,19.4267,19.4352,19.4182,19.4352,33600.0
2005-08-03 11:30:00,22.85,22.85,22.82,22.85,15600.0,19.4438,19.4438,19.4182,19.4438,15600.0
2005-08-03 12:00:00,22.85,22.85,22.83,22.83,11200.0,19.4438,19.4438,19.4267,19.4267,11200.0
2005-08-03 12:30:00,22.88,22.88,22.87,22.87,1200.0,19.4693,19.4693,19.4608,19.4608,1200.0
2005-08-03 13:00:00,22.86,22.86,22.84,22.84,12800.0,19.4523,19.4523,19.4352,19.4352,12800.0
2005-08-03 13:30:00,22.86,22.86,22.84,22.86,33200.0,19.4523,19.4523,19.4352,19.4523,33200.0
2005-08-03 14:00:00,22.87,22.87,22.81,22.81,15200.0,19.4608,19.4608,19.4097,19.4097,15200.0
2005-08-03 14:30:00,22.8,22.8,22.78,22.8,231600.0,19.4012,19.4012,19.3842,19.4012,231600.0
2005-08-03 15:00:00,22.81,22.81,22.81,22.81,800.0,19.4097,19.4097,19.4097,19.4097,800.0
2005-08-03 15:30:00,22.81,22.83,22.8,22.82,34000.0,19.4097,19.4267,19.4012,19.4182,34000.0
2005-08-03 16:00:00,22.82,22.82,22.82,22.82,0.0,19.4182,19.4182,19.4182,19.4182,0.0
2005-08-04 09:30:00,22.75,22.75,22.68,22.69,36000.0,19.3587,19.3587,19.2991,19.3076,36000.0
2005-08-04 10:00:00,22.68,22.72,22.67,22.72,74400.0,19.2991,19.3331,19.2906,19.3331,74400.0
2005-08-04 10:30:00,22.72,22.73,22.7,22.73,15600.0,19.3331,19.3416,19.3161,19.3416,15600.0
2005-08-04 11:00:00,22.75,22.75,22.74,22.74,4400.0,19.3587,19.3587,19.3502,19.3502,4400.0
2005-08-04 11:30:00,22.74,22.74,22.68,22.68,11200.0,19.3502,19.3502,19.2991,19.2991,11200.0
2005-08-04 12:00:00,22.68,22.68,22.64,22.64,4400.0,19.2991,19.2991,19.2651,19.2651,4400.0
2005-08-04 12:30:00,22.67,22.68,22.67,22.67,67200.0,19.2906,19.2991,19.2906,19.2906,67200.0
2005-08-04 13:00:00,22.68,22.68,22.64,22.66,68800.0,19.2991,19.2991,19.2651,19.2821,68800.0
2005-08-04 13:30:00,22.66,22.67,22.65,22.67,10400.0,19.2821,19.2906,19.2736,19.2906,10400.0
2005-08-04 14:00:00,22.65,22.68,22.65,22.67,30800.0,19.2736,19.2991,19.2736,19.2906,30800.0
2005-08-04 14:30:00,22.67,22.67,22.66,22.67,17200.0,19.2906,19.2906,19.2821,19.2906,17200.0
2005-08-04 15:00:00,22.67,22.68,22.65,22.68,18000.0,19.2906,19.2991,19.2736,19.2991,18000.0
2005-08-04 15:30:00,22.68,22.68,22.61,22.61,46400.0,19.2991,19.2991,19.2395,19.2395,46400.0
2005-08-04 16:00:00,22.61,22.61,22.61,22.61,0.0,19.2395,19.2395,19.2395,19.2395,0.0
2005-08-05 09:30:00,22.58,22.6,22.53,22.53,136800.0,19.214,19.231,19.1715,19.1715,136800.0
2005-08-05 10:00:00,22.52,22.52,22.47,22.48,64400.0,19.163,19.163,19.1204,19.1289,64400.0
2005-08-05 10:30:00,22.45,22.48,22.45,22.45,50400.0,19.1034,19.1289,19.1034,19.1034,50400.0
2005-08-05 11:00:00,22.46,22.46,22.39,22.39,41200.0,19.1119,19.1119,19.0523,19.0523,41200.0
2005-08-05 11:30:00,22.4,22.4,22.35,22.35,21200.0,19.0608,19.0608,19.0183,19.0183,21200.0
2005-08-05 12:00:00,22.35,22.38,22.35,22.38,21200.0,19.0183,19.0438,19.0183,19.0438,21200.0
2005-08-05 12:30:00,22.36,22.36,22.36,22.36,10400.0,19.0268,19.0268,19.0268,19.0268,10400.0
2005-08-05 13:00:00,22.4,22.42,22.4,22.4,45600.0,19.0608,19.0779,19.0608,19.0608,45600.0
2005-08-05 13:30:00,22.41,22.41,22.37,22.39,2400.0,19.0693,19.0693,19.0353,19.0523,2400.0
2005-08-05 14:00:00,22.35,22.35,22.35,22.35,400.0,19.0183,19.0183,19.0183,19.0183,400.0
2005-08-05 14:30:00,22.38,22.41,22.36,22.36,105200.0,19.0438,19.0693,19.0268,19.0268,105200.0
2005-08-05 15:00:00,22.39,22.39,22.38,22.39,7600.0,19.0523,19.0523,19.0438,19.0523,7600.0
2005-08-05 15:30:00,22.41,22.41,22.38,22.39,14400.0,19.0693,19.0693,19.0438,19.0523,14400.0
2005-08-05 16:00:00,22.39,22.39,22.39,22.39,0.0,19.0523,19.0523,19.0523,19.0523,0.0
2005-08-08 09:30:00,22.41,22.45,22.41,22.45,73200.0,19.0693,19.1034,19.0693,19.1034,73200.0
2005-08-08 10:00:00,22.49,22.49,22.42,22.43,162400.0,19.1374,19.1374,19.0779,19.0864,162400.0
2005-08-08 10:30:00,22.44,22.44,22.37,22.37,100400.0,19.0949,19.0949,19.0353,19.0353,100400.0
2005-08-08 11:00:00,22.37,22.4,22.37,22.4,64800.0,19.0353,19.0608,19.0353,19.0608,64800.0
2005-08-08 11:30:00,22.4,22.4,22.36,22.36,2000.0,19.0608,19.0608,19.0268,19.0268,2000.0
2005-08-08 12:00:00,22.37,22.37,22.36,22.36,2000.0,19.0353,19.0353,19.0268,19.0268,2000.0
2005-08-08 12:30:00,22.36,22.37,22.36,22.37,800.0,19.0268,19.0353,19.0268,19.0353,800.0
2005-08-08 13:00:00,22.36,22.36,22.32,22.34,7600.0,19.0268,19.0268,18.9928,19.0098,7600.0
2005-08-08 13:30:00,22.34,22.34,22.34,22.34,1200.0,19.0098,19.0098,19.0098,19.0098,1200.0
2005-08-08 14:00:00,22.29,22.29,22.28,22.28,800.0,18.9672,18.9672,18.9587,18.9587,800.0
2005-08-08 14:30:00,22.29,22.3,22.27,22.3,82800.0,18.9672,18.9757,18.9502,18.9757,82800.0
2005-08-08 15:00:00,22.29,22.31,22.28,22.28,6000.0,18.9672,18.9843,18.9587,18.9587,6000.0
2005-08-08 15:30:00,22.27,22.28,22.26,22.26,8400.0,18.9502,18.9587,18.9417,18.9417,8400.0
2005-08-08 16:00:00,22.25,22.25,22.25,22.25,55600.0,18.9332,18.9332,18.9332,18.9332,55600.0
2005-08-09 09:30:00,22.32,22.39,22.32,22.37,103200.0,18.9928,19.0523,18.9928,19.0353,103200.0
2005-08-09 10:00:00,22.38,22.39,22.35,22.36,11600.0,19.0438,19.0523,19.0183,19.0268,11600.0
2005-08-09 10:30:00,22.37,22.38,22.37,22.38,4000.0,19.0353,19.0438,19.0353,19.0438,4000.0
2005-08-09 11:00:00,22.38,22.39,22.38,22.39,3600.0,19.0438,19.0523,19.0438,19.0523,3600.0
2005-08-09 11:30:00,22.4,22.4,22.37,22.39,4400.0,19.0608,19.0608,19.0353,19.0523,4400.0
2005-08-09 12:00:00,22.39,22.39,22.39,22.39,0.0,19.0523,19.0523,19.0523,19.0523,0.0
2005-08-09 12:30:00,22.37,22.37,22.35,22.35,30400.0,19.0353,19.0353,19.0183,19.0183,30400.0
2005-08-09 13:00:00,22.35,22.37,22.32,22.32,7600.0,19.0183,19.0353,18.9928,18.9928,7600.0
2005-08-09 13:30:00,22.35,22.36,22.35,22.36,5600.0,19.0183,19.0268,19.0183,19.0268,5600.0
2005-08-09 14:00:00,22.36,22.4,22.36,22.4,2800.0,19.0268,19.0608,19.0268,19.0608,2800.0
2005-08-09 14:30:00,22.43,22.43,22.39,22.39,6400.0,19.0864,19.0864,19.0523,19.0523,6400.0
2005-08-09 15:00:00,22.39,22.39,22.35,22.36,22800.0,19.0523,19.0523,19.0183,19.0268,22800.0
2005-08-09 15:30:00,22.35,22.39,22.35,22.39,21200.0,19.0183,19.0523,19.0183,19.0523,21200.0
2005-08-09 16:00:00,22.43,22.43,22.43,22.43,400.0,19.0864,19.0864,19.0864,19.0864,400.0
2005-08-10 09:30:00,22.53,22.56,22.52,22.56,28400.0,19.1715,19.197,19.163,19.197,28400.0
2005-08-10 10:00:00,22.58,22.59,22.56,22.57,4000.0,19.214,19.2225,19.197,19.2055,4000.0
2005-08-10 10:30:00,22.55,22.59,22.55,22.58,33200.0,19.1885,19.2225,19.1885,19.214,33200.0
2005-08-10 11:00:00,22.58,22.59,22.58,22.59,39600.0,19.214,19.2225,19.214,19.2225,39600.0
2005-08-10 11:30:00,22.6,22.61,22.57,22.6,94800.0,19.231,19.2395,19.2055,19.231,94800.0
2005-08-10 12:00:00,22.6,22.6,22.58,22.58,11600.0,19.231,19.231,19.214,19.214,11600.0
2005-08-10 12:30:00,22.55,22.55,22.51,22.55,55200.0,19.1885,19.1885,19.1544,19.1885,55200.0
2005-08-10 13:00:00,22.52,22.56,22.52,22.55,9600.0,19.163,19.197,19.163,19.1885,9600.0
2005-08-10 13:30:00,22.57,22.57,22.51,22.51,2400.0,19.2055,19.2055,19.1544,19.1544,2400.0
2005-08-10 14:00:00,22.51,22.51,22.41,22.43,14400.0,19.1544,19.1544,19.0693,19.0864,14400.0
2005-08-10 14:30:00,22.43,22.45,22.43,22.45,6000.0,19.0864,19.1034,19.0864,19.1034,6000.0
2005-08-10 15:00:00,22.43,22.43,22.34,22.39,219600.0,19.0864,19.0864,19.0098,19.0523,219600.0
2005-08-10 15:30:00,22.39,22.41,22.38,22.41,23200.0,19.0523,19.0693,19.0438,19.0693,23200.0
2005-08-10 16:00:00,22.41,22.41,22.41,22.41,0.0,19.0693,19.0693,19.0693,19.0693,0.0
2005-08-11 09:30:00,22.47,22.48,22.47,22.48,31600.0,19.1204,19.1289,19.1204,19.1289,31600.0
2005-08-11 10:00:00,22.47,22.57,22.47,22.56,48000.0,19.1204,19.2055,19.1204,19.197,48000.0
2005-08-11 10:30:00,22.58,22.58,22.54,22.54,2400.0,19.214,19.214,19.18,19.18,2400.0
2005-08-11 11:00:00,22.57,22.57,22.52,22.53,10800.0,19.2055,19.2055,19.163,19.1715,10800.0
2005-08-11 11:30:00,22.5,22.5,22.5,22.5,1200.0,19.1459,19.1459,19.1459,19.1459,1200.0
2005-08-11 12:00:00,22.51,22.51,22.45,22.46,40400.0,19.1544,19.1544,19.1034,19.1119,40400.0
2005-08-11 12:30:00,22.45,22.47,22.45,22.47,17600.0,19.1034,19.1204,19.1034,19.1204,17600.0
2005-08-11 13:00:00,22.48,22.48,22.48,22.48,2000.0,19.1289,19.1289,19.1289,19.1289,2000.0
2005-08-11 13:30:00,22.49,22.49,22.49,22.49,10400.0,19.1374,19.1374,19.1374,19.1374,10400.0
2005-08-11 14:00:00,22.49,22.49,22.44,22.47,26000.0,19.1374,19.1374,19.0949,19.1204,26000.0
2005-08-11 14:30:00,22.49,22.5,22.48,22.49,16800.0,19.1374,19.1459,19.1289,19.1374,16800.0
2005-08-11 15:00:00,22.49,22.56,22.49,22.55,13600.0,19.1374,19.197,19.1374,19.1885,13600.0
2005-08-11 15:30:00,22.54,22.58,22.54,22.54,139600.0,19.18,19.214,19.18,19.18,139600.0
2005-08-11 16:00:00,22.54,22.54,22.54,22.54,0.0,19.18,19.18,19.18,19.18,0.0
2005-08-12 09:30:00,22.48,22.49,22.46,22.46,9600.0,19.1289,19.1374,19.1119,19.1119,9600.0
2005-08-12 10:00:00,22.43,22.45,22.42,22.45,178000.0,19.0864,19.1034,19.0779,19.1034,178000.0
2005-08-12 10:30:00,22.46,22.46,22.43,22.45,138800.0,19.1119,19.1119,19.0864,19.1034,138800.0
2005-08-12 11:00:00,22.47,22.47,22.43,22.43,50400.0,19.1204,19.1204,19.0864,19.0864,50400.0
2005-08-12 11:30:00,22.42,22.44,22.36,22.39,17600.0,19.0779,19.0949,19.0268,19.0523,17600.0
2005-08-12 12:00:00,22.39,22.4,22.36,22.39,40800.0,19.0523,19.0608,19.0268,19.0523,40800.0
2005-08-12 12:30:00,22.38,22.38,22.36,22.38,49200.0,19.0438,19.0438,19.0268,19.0438,49200.0
2005-08-12 13:00:00,22.38,22.39,22.38,22.39,5600.0,19.0438,19.0523,19.0438,19.0523,5600.0
2005-08-12 13:30:00,22.4,22.4,22.36,22.38,4000.0,19.0608,19.0608,19.0268,19.0438,4000.0
2005-08-12 14:00:00,22.39,22.43,22.39,22.41,11600.0,19.0523,19.0864,19.0523,19.0693,11600.0
2005-08-12 14:30:00,22.4,22.43,22.4,22.43,68400.0,19.0608,19.0864,19.0608,19.0864,68400.0
2005-08-12 15:00:00,22.43,22.5,22.42,22.5,40000.0,19.0864,19.1459,19.0779,19.1459,40000.0
2005-08-12 15:30:00,22.5,22.52,22.45,22.48,189200.0,19.1459,19.163,19.1034,19.1289,189200.0
2005-08-12 16:00:00,22.48,22.48,22.48,22.48,0.0,19.1289,19.1289,19.1289,19.1289,0.0
2005-08-15 09:30:00,22.52,22.53,22.41,22.44,82000.0,19.163,19.1715,19.0693,19.0949,82000.0
2005-08-15 10:00:00,22.47,22.47,22.39,22.41,42000.0,19.1204,19.1204,19.0523,19.0693,42000.0
2005-08-15 10:30:00,22.42,22.45,22.42,22.45,8400.0,19.0779,19.1034,19.0779,19.1034,8400.0
2005-08-15 11:00:00,22.44,22.46,22.42,22.42,37200.0,19.0949,19.1119,19.0779,19.0779,37200.0
2005-08-15 11:30:00,22.45,22.45,22.45,22.45,8000.0,19.1034,19.1034,19.1034,19.1034,8000.0
2005-08-15 12:00:00,22.46,22.53,22.46,22.53,30400.0,19.1119,19.1715,19.1119,19.1715,30400.0
2005-08-15 12:30:00,22.53,22.54,22.52,22.54,12000.0,19.1715,19.18,19.163,19.18,12000.0
2005-08-15 13:00:00,22.54,22.54,22.53,22.54,18000.0,19.18,19.18,19.1715,19.18,18000.0
2005-08-15 13:30:00,22.59,22.59,22.59,22.59,800.0,19.2225,19.2225,19.2225,19.2225,800.0
2005-08-15 14:00:00,22.58,22.58,22.54,22.57,8400.0,19.214,19.214,19.18,19.2055,8400.0
2005-08-15 14:30:00,22.56,22.57,22.54,22.57,17600.0,19.197,19.2055,19.18,19.2055,17600.0
2005-08-15 15:00:00,22.55,22.55,22.53,22.55,20000.0,19.1885,19.1885,19.1715,19.1885,20000.0
2005-08-15 15:30:00,22.53,22.54,22.53,22.54,46800.0,19.1715,19.18,19.1715,19.18,46800.0
2005-08-15 16:00:00,22.54,22.54,22.54,22.54,0.0,19.18,19.18,19.18,19.18,0.0
2005-08-16 09:30:00,22.52,22.52,22.41,22.43,57200.0,19.163,19.163,19.0693,19.0864,57200.0
2005-08-16 10:00:00,22.43,22.46,22.43,22.45,8800.0,19.0864,19.1119,19.0864,19.1034,8800.0
2005-08-16 10:30:00,22.44,22.44,22.35,22.36,29600.0,19.0949,19.0949,19.0183,19.0268,29600.0
2005-08-16 11:00:00,22.33,22.37,22.33,22.37,142000.0,19.0013,19.0353,19.0013,19.0353,142000.0
2005-08-16 11:30:00,22.38,22.38,22.36,22.36,27600.0,19.0438,19.0438,19.0268,19.0268,27600.0
2005-08-16 12:00:00,22.32,22.36,22.32,22.34,73600.0,18.9928,19.0268,18.9928,19.0098,73600.0
2005-08-16 12:30:00,22.34,22.35,22.34,22.34,6400.0,19.0098,19.0183,19.0098,19.0098,6400.0
2005-08-16 13:00:00,22.36,22.36,22.33,22.35,29600.0,19.0268,19.0268,19.0013,19.0183,29600.0
2005-08-16 13:30:00,22.34,22.35,22.31,22.31,40400.0,19.0098,19.0183,18.9843,18.9843,40400.0
2005-08-16 14:00:00,22.32,22.32,22.26,22.29,119600.0,18.9928,18.9928,18.9417,18.9672,119600.0
2005-08-16 14:30:00,22.29,22.32,22.28,22.32,157600.0,18.9672,18.9928,18.9587,18.9928,157600.0
2005-08-16 15:00:00,22.32,22.32,22.24,22.24,129200.0,18.9928,18.9928,18.9247,18.9247,129200.0
2005-08-16 15:30:00,22.24,22.26,22.22,22.23,19200.0,18.9247,18.9417,18.9077,18.9162,19200.0
2005-08-16 16:00:00,22.23,22.23,22.23,22.23,0.0,18.9162,18.9162,18.9162,18.9162,0.0
2005-08-17 09:30:00,22.29,22.29,22.21,22.25,248000.0,18.9672,18.9672,18.8992,18.9332,248000.0
2005-08-17 10:00:00,22.23,22.27,22.23,22.27,12800.0,18.9162,18.9502,18.9162,18.9502,12800.0
2005-08-17 10:30:00,22.25,22.3,22.23,22.3,22800.0,18.9332,18.9757,18.9162,18.9757,22800.0
2005-08-17 11:00:00,22.29,22.31,22.29,22.29,27600.0,18.9672,18.9843,18.9672,18.9672,27600.0
2005-08-17 11:30:00,22.29,22.29,22.27,22.27,3600.0,18.9672,18.9672,18.9502,18.9502,3600.0
2005-08-17 12:00:00,22.29,22.29,22.28,22.29,4000.0,18.9672,18.9672,18.9587,18.9672,4000.0
2005-08-17 12:30:00,22.31,22.32,22.31,22.32,7200.0,18.9843,18.9928,18.9843,18.9928,7200.0
2005-08-17 13:00:00,22.31,22.33,22.29,22.33,64000.0,18.9843,19.0013,18.9672,19.0013,64000.0
2005-08-17 13:30:00,22.33,22.33,22.31,22.31,7200.0,19.0013,19.0013,18.9843,18.9843,7200.0
2005-08-17 14:00:00,22.31,22.31,22.26,22.3,39600.0,18.9843,18.9843,18.9417,18.9757,39600.0
2005-08-17 14:30:00,22.3,22.3,22.25,22.25,16000.0,18.9757,18.9757,18.9332,18.9332,16000.0
2005-08-17 15:00:00,22.27,22.3,22.25,22.25,40800.0,18.9502,18.9757,18.9332,18.9332,40800.0
2005-08-17 15:30:00,22.29,22.29,22.24,22.24,54400.0,18.9672,18.9672,18.9247,18.9247,54400.0
2005-08-17 16:00:00,22.24,22.26,22.24,22.26,10400.0,18.9247,18.9417,18.9247,18.9417,10400.0
2005-08-18 09:30:00,22.12,22.17,22.12,22.17,22000.0,18.8226,18.8651,18.8226,18.8651,22000.0
2005-08-18 10:00:00,22.18,22.19,22.18,22.19,122800.0,18.8736,18.8821,18.8736,18.8821,122800.0
2005-08-18 10:30:00,22.21,22.22,22.18,22.18,6000.0,18.8992,18.9077,18.8736,18.8736,6000.0
2005-08-18 11:00:00,22.18,22.2,22.17,22.2,87600.0,18.8736,18.8907,18.8651,18.8907,87600.0
2005-08-18 11:30:00,22.17,22.18,22.17,22.18,120400.0,18.8651,18.8736,18.8651,18.8736,120400.0
2005-08-18 12:00:00,22.18,22.21,22.18,22.21,101600.0,18.8736,18.8992,18.8736,18.8992,101600.0
2005-08-18 12:30:00,22.22,22.22,22.22,22.22,4400.0,18.9077,18.9077,18.9077,18.9077,4400.0
2005-08-18 13:00:00,22.21,22.24,22.21,22.24,98800.0,18.8992,18.9247,18.8992,18.9247,98800.0
2005-08-18 13:30:00,22.24,22.26,22.23,22.23,20400.0,18.9247,18.9417,18.9162,18.9162,20400.0
2005-08-18 14:00:00,22.23,22.23,22.17,22.17,54000.0,18.9162,18.9162,18.8651,18.8651,54000.0
2005-08-18 14:30:00,22.17,22.21,22.17,22.18,21200.0,18.8651,18.8992,18.8651,18.8736,21200.0
2005-08-18 15:00:00,22.2,22.22,22.2,22.2,16000.0,18.8907,18.9077,18.8907,18.8907,16000.0
2005-08-18 15:30:00,22.21,22.23,22.21,22.23,8000.0,18.8992,18.9162,18.8992,18.9162,8000.0
2005-08-18 16:00:00,22.23,22.23,22.23,22.23,0.0,18.9162,18.9162,18.9162,18.9162,0.0
2005-08-19 09:30:00,22.28,22.28,22.24,22.27,123200.0,18.9587,18.9587,18.9247,18.9502,123200.0
2005-08-19 10:00:00,22.31,22.31,22.27,22.27,10400.0,18.9843,18.9843,18.9502,18.9502,10400.0
2005-08-19 10:30:00,22.3,22.3,22.27,22.27,21600.0,18.9757,18.9757,18.9502,18.9502,21600.0
2005-08-19 11:00:00,22.28,22.3,22.28,22.3,3600.0,18.9587,18.9757,18.9587,18.9757,3600.0
2005-08-19 11:30:00,22.32,22.32,22.3,22.31,10000.0,18.9928,18.9928,18.9757,18.9843,10000.0
2005-08-19 12:00:00,22.3,22.3,22.28,22.29,2000.0,18.9757,18.9757,18.9587,18.9672,2000.0
2005-08-19 12:30:00,22.27,22.28,22.25,22.28,9200.0,18.9502,18.9587,18.9332,18.9587,9200.0
2005-08-19 13:00:00,22.28,22.28,22.25,22.26,11200.0,18.9587,18.9587,18.9332,18.9417,11200.0
2005-08-19 13:30:00,22.26,22.26,22.25,22.26,5600.0,18.9417,18.9417,18.9332,18.9417,5600.0
2005-08-19 14:00:00,22.25,22.27,22.25,22.27,5200.0,18.9332,18.9502,18.9332,18.9502,5200.0
2005-08-19 14:30:00,22.27,22.27,22.24,22.25,8400.0,18.9502,18.9502,18.9247,18.9332,8400.0
2005-08-19 15:00:00,22.26,22.27,22.24,22.27,36400.0,18.9417,18.9502,18.9247,18.9502,36400.0
2005-08-19 15:30:00,22.27,22.27,22.23,22.25,175600.0,18.9502,18.9502,18.9162,18.9332,175600.0
2005-08-19 16:00:00,22.25,22.25,22.25,22.25,400.0,18.9332,18.9332,18.9332,18.9332,400.0
2005-08-22 09:30:00,22.3,22.36,22.13,22.36,56400.0,18.9757,19.0268,18.8311,19.0268,56400.0
2005-08-22 10:00:00,22.33,22.37,22.33,22.36,5200.0,19.0013,19.0353,19.0013,19.0268,5200.0
2005-08-22 10:30:00,22.34,22.34,22.34,22.34,400.0,19.0098,19.0098,19.0098,19.0098,400.0
2005-08-22 11:00:00,22.32,22.32,22.31,22.31,2000.0,18.9928,18.9928,18.9843,18.9843,2000.0
2005-08-22 11:30:00,22.33,22.33,22.3,22.3,55200.0,19.0013,19.0013,18.9757,18.9757,55200.0
2005-08-22 12:00:00,22.25,22.28,22.22,22.22,221600.0,18.9332,18.9587,18.9077,18.9077,221600.0
2005-08-22 12:30:00,22.23,22.23,22.2,22.2,10400.0,18.9162,18.9162,18.8907,18.8907,10400.0
2005-08-22 13:00:00,22.2,22.21,22.18,22.2,52800.0,18.8907,18.8992,18.8736,18.8907,52800.0
2005-08-22 13:30:00,22.2,22.22,22.2,22.21,3200.0,18.8907,18.9077,18.8907,18.8992,3200.0
2005-08-22 14:00:00,22.23,22.23,22.22,22.22,20400.0,18.9162,18.9162,18.9077,18.9077,20400.0
2005-08-22 14:30:00,22.21,22.23,22.21,22.22,20800.0,18.8992,18.9162,18.8992,18.9077,20800.0
2005-08-22 15:00:00,22.21,22.22,22.21,22.21,14000.0,18.8992,18.9077,18.8992,18.8992,14000.0
2005-08-22 15:30:00,22.22,22.24,22.21,22.23,18000.0,18.9077,18.9247,18.8992,18.9162,18000.0
2005-08-22 16:00:00,22.23,22.23,22.23,22.23,0.0,18.9162,18.9162,18.9162,18.9162,0.0
2005-08-23 09:30:00,22.25,22.31,22.25,22.27,20000.0,18.9332,18.9843,18.9332,18.9502,20000.0
2005-08-23 10:00:00,22.26,22.28,22.25,22.28,11200.0,18.9417,18.9587,18.9332,18.9587,11200.0
2005-08-23 10:30:00,22.28,22.29,22.24,22.26,22800.0,18.9587,18.9672,18.9247,18.9417,22800.0
2005-08-23 11:00:00,22.23,22.24,22.2,22.2,38400.0,18.9162,18.9247,18.8907,18.8907,38400.0
2005-08-23 11:30:00,22.22,22.22,22.18,22.18,18000.0,18.9077,18.9077,18.8736,18.8736,18000.0
2005-08-23 12:00:00,22.16,22.17,22.16,22.17,16400.0,18.8566,18.8651,18.8566,18.8651,16400.0
2005-08-23 12:30:00,22.15,22.18,22.15,22.18,1600.0,18.8481,18.8736,18.8481,18.8736,1600.0
2005-08-23 13:00:00,22.16,22.17,22.16,22.17,8000.0,18.8566,18.8651,18.8566,18.8651,8000.0
2005-08-23 13:30:00,22.19,22.22,22.19,22.22,1200.0,18.8821,18.9077,18.8821,18.9077,1200.0
2005-08-23 14:00:00,22.21,22.22,22.21,22.22,800.0,18.8992,18.9077,18.8992,18.9077,800.0
2005-08-23 14:30:00,22.22,22.28,22.22,22.25,16000.0,18.9077,18.9587,18.9077,18.9332,16000.0
2005-08-23 15:00:00,22.27,22.27,22.25,22.25,25200.0,18.9502,18.9502,18.9332,18.9332,25200.0
2005-08-23 15:30:00,22.23,22.25,22.2,22.22,29200.0,18.9162,18.9332,18.8907,18.9077,29200.0
2005-08-23 16:00:00,22.22,22.22,22.22,22.22,0.0,18.9077,18.9077,18.9077,18.9077,0.0
2005-08-24 09:30:00,22.2,22.2,22.17,22.17,5600.0,18.8907,18.8907,18.8651,18.8651,5600.0
2005-08-24 10:00:00,22.2,22.27,22.2,22.27,13600.0,18.8907,18.9502,18.8907,18.9502,13600.0
2005-08-24 10:30:00,22.28,22.29,22.28,22.29,26400.0,18.9587,18.9672,18.9587,18.9672,26400.0
2005-08-24 11:00:00,22.36,22.36,22.33,22.34,4800.0,19.0268,19.0268,19.0013,19.0098,4800.0
2005-08-24 11:30:00,22.34,22.37,22.33,22.37,12400.0,19.0098,19.0353,19.0013,19.0353,12400.0
2005-08-24 12:00:00,22.34,22.38,22.34,22.38,5200.0,19.0098,19.0438,19.0098,19.0438,5200.0
2005-08-24 12:30:00,22.41,22.43,22.41,22.43,68800.0,19.0693,19.0864,19.0693,19.0864,68800.0
2005-08-24 13:00:00,22.43,22.43,22.4,22.4,6000.0,19.0864,19.0864,19.0608,19.0608,6000.0
2005-08-24 13:30:00,22.4,22.41,22.36,22.37,12000.0,19.0608,19.0693,19.0268,19.0353,12000.0
2005-08-24 14:00:00,22.39,22.39,22.36,22.36,18800.0,19.0523,19.0523,19.0268,19.0268,18800.0
2005-08-24 14:30:00,22.37,22.37,22.3,22.3,10400.0,19.0353,19.0353,18.9757,18.9757,10400.0
2005-08-24 15:00:00,22.25,22.25,22.19,22.19,30400.0,18.9332,18.9332,18.8821,18.8821,30400.0
2005-08-24 15:30:00,22.21,22.21,22.17,22.19,11200.0,18.8992,18.8992,18.8651,18.8821,11200.0
2005-08-24 16:00:00,22.2,22.2,22.2,22.2,2400.0,18.8907,18.8907,18.8907,18.8907,2400.0
2005-08-25 09:30:00,22.2,22.24,22.18,22.18,41200.0,18.8907,18.9247,18.8736,18.8736,41200.0
2005-08-25 10:00:00,22.22,22.22,22.19,22.22,3600.0,18.9077,18.9077,18.8821,18.9077,3600.0
2005-08-25 10:30:00,22.23,22.23,22.22,22.22,1200.0,18.9162,18.9162,18.9077,18.9077,1200.0
2005-08-25 11:00:00,22.27,22.27,22.26,22.26,10400.0,18.9502,18.9502,18.9417,18.9417,10400.0
2005-08-25 11:30:00,22.25,22.25,22.22,22.22,12000.0,18.9332,18.9332,18.9077,18.9077,12000.0
2005-08-25 12:00:00,22.22,22.22,22.22,22.22,2800.0,18.9077,18.9077,18.9077,18.9077,2800.0
2005-08-25 12:30:00,22.22,22.23,22.21,22.23,7600.0,18.9077,18.9162,18.8992,18.9162,7600.0
2005-08-25 13:00:00,22.23,22.23,22.22,22.23,3200.0,18.9162,18.9162,18.9077,18.9162,3200.0
2005-08-25 13:30:00,22.23,22.23,22.23,22.23,2800.0,18.9162,18.9162,18.9162,18.9162,2800.0
2005-08-25 14:00:00,22.22,22.22,22.22,22.22,2400.0,18.9077,18.9077,18.9077,18.9077,2400.0
2005-08-25 14:30:00,22.22,22.25,22.22,22.24,24800.0,18.9077,18.9332,18.9077,18.9247,24800.0
2005-08-25 15:00:00,22.25,22.25,22.22,22.22,3600.0,18.9332,18.9332,18.9077,18.9077,3600.0
2005-08-25 15:30:00,22.2,22.24,22.2,22.24,6400.0,18.8907,18.9247,18.8907,18.9247,6400.0
2005-08-25 16:00:00,22.24,22.24,22.24,22.24,0.0,18.9247,18.9247,18.9247,18.9247,0.0
2005-08-26 09:30:00,22.21,22.21,22.13,22.13,150800.0,18.8992,18.8992,18.8311,18.8311,150800.0
2005-08-26 10:00:00,22.13,22.13,22.09,22.1,22000.0,18.8311,18.8311,18.7971,18.8056,22000.0
2005-08-26 10:30:00,22.11,22.12,22.09,22.09,2800.0,18.8141,18.8226,18.7971,18.7971,2800.0
2005-08-26 11:00:00,22.09,22.11,22.08,22.09,38400.0,18.7971,18.8141,18.7885,18.7971,38400.0
2005-08-26 11:30:00,22.04,22.07,22.04,22.07,104000.0,18.7545,18.78,18.7545,18.78,104000.0
2005-08-26 12:00:00,22.09,22.1,22.08,22.08,14800.0,18.7971,18.8056,18.7885,18.7885,14800.0
2005-08-26 12:30:00,22.1,22.1,22.08,22.09,2000.0,18.8056,18.8056,18.7885,18.7971,2000.0
2005-08-26 13:00:00,22.1,22.1,22.08,22.08,30000.0,18.8056,18.8056,18.7885,18.7885,30000.0
2005-08-26 13:30:00,22.06,22.09,22.06,22.08,43200.0,18.7715,18.7971,18.7715,18.7885,43200.0
2005-08-26 14:00:00,22.09,22.14,22.06,22.14,76400.0,18.7971,18.8396,18.7715,18.8396,76400.0
2005-08-26 14:30:00,22.12,22.12,22.1,22.11,2800.0,18.8226,18.8226,18.8056,18.8141,2800.0
2005-08-26 15:00:00,22.12,22.12,22.11,22.11,3600.0,18.8226,18.8226,18.8141,18.8141,3600.0
2005-08-26 15:30:00,22.12,22.12,22.06,22.07,54800.0,18.8226,18.8226,18.7715,18.78,54800.0
2005-08-26 16:00:00,22.07,22.07,22.07,22.07,0.0,18.78,18.78,18.78,18.78,0.0
2005-08-29 09:30:00,22.0,22.04,21.98,22.02,119600.0,18.7205,18.7545,18.7034,18.7375,119600.0
2005-08-29 10:00:00,22.05,22.11,22.02,22.11,236000.0,18.763,18.8141,18.7375,18.8141,236000.0
2005-08-29 10:30:00,22.09,22.1,22.05,22.08,153600.0,18.7971,18.8056,18.763,18.7885,153600.0
2005-08-29 11:00:00,22.08,22.09,22.06,22.06,11200.0,18.7885,18.7971,18.7715,18.7715,11200.0
2005-08-29 11:30:00,22.08,22.1,22.07,22.1,107200.0,18.7885,18.8056,18.78,18.8056,107200.0
2005-08-29 12:00:00,22.08,22.11,22.07,22.11,8800.0,18.7885,18.8141,18.78,18.8141,8800.0
2005-08-29 12:30:00,22.11,22.11,22.08,22.1,20000.0,18.8141,18.8141,18.7885,18.8056,20000.0
2005-08-29 13:00:00,22.13,22.17,22.13,22.16,7600.0,18.8311,18.8651,18.8311,18.8566,7600.0
2005-08-29 13:30:00,22.16,22.22,22.15,22.22,146400.0,18.8566,18.9077,18.8481,18.9077,146400.0
2005-08-29 14:00:00,22.2,22.2,22.19,22.19,9200.0,18.8907,18.8907,18.8821,18.8821,9200.0
2005-08-29 14:30:00,22.2,22.21,22.18,22.21,52400.0,18.8907,18.8992,18.8736,18.8992,52400.0
2005-08-29 15:00:00,22.19,22.23,22.19,22.23,12000.0,18.8821,18.9162,18.8821,18.9162,12000.0
2005-08-29 15:30:00,22.23,22.23,22.2,22.22,77600.0,18.9162,18.9162,18.8907,18.9077,77600.0
2005-08-29 16:00:00,22.22,22.22,22.22,22.22,0.0,18.9077,18.9077,18.9077,18.9077,0.0
2005-08-30 09:30:00,22.18,22.19,22.0,22.16,152400.0,18.8736,18.8821,18.7205,18.8566,152400.0
2005-08-30 10:00:00,22.18,22.18,22.18,22.18,27200.0,18.8736,18.8736,18.8736,18.8736,27200.0
2005-08-30 10:30:00,22.16,22.16,22.09,22.14,12800.0,18.8566,18.8566,18.7971,18.8396,12800.0
2005-08-30 11:00:00,22.14,22.14,22.07,22.12,45600.0,18.8396,18.8396,18.78,18.8226,45600.0
2005-08-30 11:30:00,22.1,22.11,22.08,22.1,60400.0,18.8056,18.8141,18.7885,18.8056,60400.0
2005-08-30 12:00:00,22.1,22.14,22.1,22.13,74800.0,18.8056,18.8396,18.8056,18.8311,74800.0
2005-08-30 12:30:00,22.11,22.12,22.11,22.11,32800.0,18.8141,18.8226,18.8141,18.8141,32800.0
2005-08-30 13:00:00,22.12,22.14,22.12,22.14,5200.0,18.8226,18.8396,18.8226,18.8396,5200.0
2005-08-30 13:30:00,22.14,22.17,22.14,22.14,7600.0,18.8396,18.8651,18.8396,18.8396,7600.0
2005-08-30 14:00:00,22.14,22.14,22.09,22.11,6800.0,18.8396,18.8396,18.7971,18.8141,6800.0
2005-08-30 14:30:00,22.09,22.12,22.09,22.09,14400.0,18.7971,18.8226,18.7971,18.7971,14400.0
2005-08-30 15:00:00,22.05,22.11,22.05,22.11,22000.0,18.763,18.8141,18.763,18.8141,22000.0
2005-08-30 15:30:00,22.11,22.18,22.11,22.18,10400.0,18.8141,18.8736,18.8141,18.8736,10400.0
2005-08-30 16:00:00,22.18,22.18,22.18,22.18,0.0,18.8736,18.8736,18.8736,18.8736,0.0
2005-08-31 09:30:00,22.19,22.28,22.19,22.27,205600.0,18.8821,18.9587,18.8821,18.9502,205600.0
2005-08-31 10:00:00,22.27,22.27,22.27,22.27,0.0,18.9502,18.9502,18.9502,18.9502,0.0
2005-08-31 10:30:00,22.23,22.28,22.23,22.28,1200.0,18.9162,18.9587,18.9162,18.9587,1200.0
2005-08-31 11:00:00,22.28,22.36,22.28,22.35,2800.0,18.9587,19.0268,18.9587,19.0183,2800.0
2005-08-31 11:30:00,22.33,22.36,22.32,22.36,108400.0,19.0013,19.0268,18.9928,19.0268,108400.0
2005-08-31 12:00:00,22.35,22.35,22.3,22.3,206400.0,19.0183,19.0183,18.9757,18.9757,206400.0
2005-08-31 12:30:00,22.29,22.33,22.29,22.33,1600.0,18.9672,19.0013,18.9672,19.0013,1600.0
2005-08-31 13:00:00,22.32,22.36,22.32,22.34,4000.0,18.9928,19.0268,18.9928,19.0098,4000.0
2005-08-31 13:30:00,22.31,22.33,22.31,22.33,1600.0,18.9843,19.0013,18.9843,19.0013,1600.0
2005-08-31 14:00:00,22.33,22.33,22.29,22.33,89200.0,19.0013,19.0013,18.9672,19.0013,89200.0
2005-08-31 14:30:00,22.33,22.38,22.33,22.38,18000.0,19.0013,19.0438,19.0013,19.0438,18000.0
2005-08-31 15:00:00,22.39,22.45,22.38,22.45,32400.0,19.0523,19.1034,19.0438,19.1034,32400.0
2005-08-31 15:30:00,22.47,22.52,22.47,22.52,72800.0,19.1204,19.163,19.1204,19.163,72800.0
2005-08-31 16:00:00,22.52,22.52,22.52,22.52,0.0,19.163,19.163,19.163,19.163,0.0
2005-09-01 09:30:00,22.67,22.67,22.61,22.62,20000.0,19.2906,19.2906,19.2395,19.248,20000.0
2005-09-01 10:00:00,22.57,22.59,22.48,22.49,166000.0,19.2055,19.2225,19.1289,19.1374,166000.0
2005-09-01 10:30:00,22.48,22.52,22.46,22.52,24000.0,19.1289,19.163,19.1119,19.163,24000.0
2005-09-01 11:00:00,22.52,22.58,22.5,22.58,10800.0,19.163,19.214,19.1459,19.214,10800.0
2005-09-01 11:30:00,22.57,22.63,22.56,22.59,217600.0,19.2055,19.2566,19.197,19.2225,217600.0
2005-09-01 12:00:00,22.6,22.6,22.56,22.57,92000.0,19.231,19.231,19.197,19.2055,92000.0
2005-09-01 12:30:00,22.57,22.58,22.54,22.54,24800.0,19.2055,19.214,19.18,19.18,24800.0
2005-09-01 13:00:00,22.54,22.55,22.54,22.55,5600.0,19.18,19.1885,19.18,19.1885,5600.0
2005-09-01 13:30:00,22.54,22.54,22.48,22.48,20400.0,19.18,19.18,19.1289,19.1289,20400.0
2005-09-01 14:00:00,22.48,22.48,22.48,22.48,0.0,19.1289,19.1289,19.1289,19.1289,0.0
2005-09-01 14:30:00,22.54,22.55,22.52,22.54,13200.0,19.18,19.1885,19.163,19.18,13200.0
2005-09-01 15:00:00,22.53,22.55,22.53,22.55,2800.0,19.1715,19.1885,19.1715,19.1885,2800.0
2005-09-01 15:30:00,22.53,22.55,22.52,22.52,3600.0,19.1715,19.1885,19.163,19.163,3600.0
2005-09-01 16:00:00,22.55,22.55,22.55,22.55,400.0,19.1885,19.1885,19.1885,19.1885,400.0
2005-09-02 09:30:00,22.51,22.53,22.48,22.48,152800.0,19.1544,19.1715,19.1289,19.1289,152800.0
2005-09-02 10:00:00,22.5,22.51,22.47,22.47,16000.0,19.1459,19.1544,19.1204,19.1204,16000.0
2005-09-02 10:30:00,22.42,22.43,22.39,22.42,292000.0,19.0779,19.0864,19.0523,19.0779,292000.0
2005-09-02 11:00:00,22.43,22.43,22.4,22.42,2800.0,19.0864,19.0864,19.0608,19.0779,2800.0
2005-09-02 11:30:00,22.42,22.42,22.39,22.4,106000.0,19.0779,19.0779,19.0523,19.0608,106000.0
2005-09-02 12:00:00,22.4,22.43,22.4,22.4,3200.0,19.0608,19.0864,19.0608,19.0608,3200.0
2005-09-02 12:30:00,22.43,22.44,22.43,22.44,2400.0,19.0864,19.0949,19.0864,19.0949,2400.0
2005-09-02 13:00:00,22.45,22.45,22.43,22.43,16000.0,19.1034,19.1034,19.0864,19.0864,16000.0
2005-09-02 13:30:00,22.42,22.42,22.42,22.42,800.0,19.0779,19.0779,19.0779,19.0779,800.0
2005-09-02 14:00:00,22.45,22.45,22.43,22.43,4000.0,19.1034,19.1034,19.0864,19.0864,4000.0
2005-09-02 14:30:00,22.4,22.41,22.4,22.4,2400.0,19.0608,19.0693,19.0608,19.0608,2400.0
2005-09-02 15:00:00,22.42,22.43,22.41,22.42,3600.0,19.0779,19.0864,19.0693,19.0779,3600.0
2005-09-02 15:30:00,22.4,22.42,22.38,22.39,21600.0,19.0608,19.0779,19.0438,19.0523,21600.0
2005-09-02 16:00:00,22.39,22.39,22.39,22.39,0.0,19.0523,19.0523,19.0523,19.0523,0.0
2005-09-06 09:30:00,22.5,22.54,22.5,22.5,248400.0,19.1459,19.18,19.1459,19.1459,248400.0
2005-09-06 10:00:00,22.5,22.58,22.5,22.58,196800.0,19.1459,19.214,19.1459,19.214,196800.0
2005-09-06 10:30:00,22.57,22.61,22.56,22.56,91600.0,19.2055,19.2395,19.197,19.197,91600.0
2005-09-06 11:00:00,22.56,22.59,22.55,22.58,32000.0,19.197,19.2225,19.1885,19.214,32000.0
2005-09-06 11:30:00,22.58,22.58,22.55,22.58,46800.0,19.214,19.214,19.1885,19.214,46800.0
2005-09-06 12:00:00,22.58,22.59,22.57,22.59,24400.0,19.214,19.2225,19.2055,19.2225,24400.0
2005-09-06 12:30:00,22.59,22.61,22.57,22.61,62000.0,19.2225,19.2395,19.2055,19.2395,62000.0
2005-09-06 13:00:00,22.61,22.62,22.59,22.6,86400.0,19.2395,19.248,19.2225,19.231,86400.0
2005-09-06 13:30:00,22.6,22.61,22.6,22.6,4400.0,19.231,19.2395,19.231,19.231,4400.0
2005-09-06 14:00:00,22.63,22.63,22.61,22.62,6400.0,19.2566,19.2566,19.2395,19.248,6400.0
2005-09-06 14:30:00,22.62,22.63,22.62,22.63,20800.0,19.248,19.2566,19.248,19.2566,20800.0
2005-09-06 15:00:00,22.64,22.66,22.63,22.65,96400.0,19.2651,19.2821,19.2566,19.2736,96400.0
2005-09-06 15:30:00,22.63,22.7,22.63,22.7,92000.0,19.2566,19.3161,19.2566,19.3161,92000.0
2005-09-06 16:00:00,22.7,22.7,22.7,22.7,400.0,19.3161,19.3161,19.3161,19.3161,400.0
2005-09-07 09:30:00,22.69,22.69,22.64,22.67,112800.0,19.3076,19.3076,19.2651,19.2906,112800.0
2005-09-07 10:00:00,22.66,22.68,22.64,22.65,137200.0,19.2821,19.2991,19.2651,19.2736,137200.0
2005-09-07 10:30:00,22.7,22.72,22.7,22.72,3600.0,19.3161,19.3331,19.3161,19.3331,3600.0
2005-09-07 11:00:00,22.73,22.74,22.71,22.71,44400.0,19.3416,19.3502,19.3246,19.3246,44400.0
2005-09-07 11:30:00,22.72,22.72,22.72,22.72,800.0,19.3331,19.3331,19.3331,19.3331,800.0
2005-09-07 12:00:00,22.72,22.72,22.7,22.7,4000.0,19.3331,19.3331,19.3161,19.3161,4000.0
2005-09-07 12:30:00,22.74,22.74,22.74,22.74,400.0,19.3502,19.3502,19.3502,19.3502,400.0
2005-09-07 13:00:00,22.75,22.76,22.74,22.75,16400.0,19.3587,19.3672,19.3502,19.3587,16400.0
2005-09-07 13:30:00,22.75,22.75,22.75,22.75,12400.0,19.3587,19.3587,19.3587,19.3587,12400.0
2005-09-07 14:00:00,22.75,22.75,22.73,22.73,64400.0,19.3587,19.3587,19.3416,19.3416,64400.0
2005-09-07 14:30:00,22.74,22.74,22.72,22.74,3600.0,19.3502,19.3502,19.3331,19.3502,3600.0
2005-09-07 15:00:00,22.77,22.8,22.77,22.79,11200.0,19.3757,19.4012,19.3757,19.3927,11200.0
2005-09-07 15:30:00,22.76,22.79,22.76,22.79,248800.0,19.3672,19.3927,19.3672,19.3927,248800.0
2005-09-07 16:00:00,22.75,22.75,22.75,22.75,27200.0,19.3587,19.3587,19.3587,19.3587,27200.0
2005-09-08 09:30:00,22.7,22.7,22.68,22.68,28800.0,19.3161,19.3161,19.2991,19.2991,28800.0
2005-09-08 10:00:00,22.74,22.74,22.71,22.72,11200.0,19.3502,19.3502,19.3246,19.3331,11200.0
2005-09-08 10:30:00,22.73,22.77,22.72,22.73,32800.0,19.3416,19.3757,19.3331,19.3416,32800.0
2005-09-08 11:00:00,22.73,22.75,22.72,22.75,82400.0,19.3416,19.3587,19.3331,19.3587,82400.0
2005-09-08 11:30:00,22.75,22.76,22.74,22.75,16800.0,19.3587,19.3672,19.3502,19.3587,16800.0
2005-09-08 12:00:00,22.74,22.77,22.74,22.76,15600.0,19.3502,19.3757,19.3502,19.3672,15600.0
2005-09-08 12:30:00,22.76,22.76,22.75,22.76,28000.0,19.3672,19.3672,19.3587,19.3672,28000.0
2005-09-08 13:00:00,22.75,22.76,22.75,22.75,44000.0,19.3587,19.3672,19.3587,19.3587,44000.0
2005-09-08 13:30:00,22.75,22.75,22.71,22.71,12400.0,19.3587,19.3587,19.3246,19.3246,12400.0
2005-09-08 14:00:00,22.73,22.74,22.7,22.71,55200.0,19.3416,19.3502,19.3161,19.3246,55200.0
2005-09-08 14:30:00,22.7,22.72,22.68,22.68,128000.0,19.3161,19.3331,19.2991,19.2991,128000.0
2005-09-08 15:00:00,22.68,22.68,22.65,22.66,20400.0,19.2991,19.2991,19.2736,19.2821,20400.0
2005-09-08 15:30:00,22.69,22.69,22.67,22.68,77600.0,19.3076,19.3076,19.2906,19.2991,77600.0
2005-09-08 16:00:00,22.68,22.68,22.68,22.68,7200.0,19.2991,19.2991,19.2991,19.2991,7200.0
2005-09-09 09:30:00,22.68,22.75,22.68,22.75,20000.0,19.2991,19.3587,19.2991,19.3587,20000.0
2005-09-09 10:00:00,22.75,22.78,22.75,22.77,21200.0,19.3587,19.3842,19.3587,19.3757,21200.0
2005-09-09 10:30:00,22.77,22.79,22.77,22.78,34000.0,19.3757,19.3927,19.3757,19.3842,34000.0
2005-09-09 11:00:00,22.75,22.8,22.75,22.8,13600.0,19.3587,19.4012,19.3587,19.4012,13600.0
2005-09-09 11:30:00,22.81,22.84,22.8,22.84,23200.0,19.4097,19.4352,19.4012,19.4352,23200.0
2005-09-09 12:00:00,22.85,22.85,22.84,22.84,4000.0,19.4438,19.4438,19.4352,19.4352,4000.0
2005-09-09 12:30:00,22.86,22.86,22.86,22.86,1200.0,19.4523,19.4523,19.4523,19.4523,1200.0
2005-09-09 13:00:00,22.83,22.86,22.83,22.86,6800.0,19.4267,19.4523,19.4267,19.4523,6800.0
2005-09-09 13:30:00,22.86,22.89,22.86,22.89,6800.0,19.4523,19.4778,19.4523,19.4778,6800.0
2005-09-09 14:00:00,22.89,22.89,22.88,22.88,8800.0,19.4778,19.4778,19.4693,19.4693,8800.0
2005-09-09 14:30:00,22.87,22.89,22.87,22.89,2000.0,19.4608,19.4778,19.4608,19.4778,2000.0
2005-09-09 15:00:00,22.88,22.88,22.88,22.88,8400.0,19.4693,19.4693,19.4693,19.4693,8400.0
2005-09-09 15:30:00,22.86,22.9,22.86,22.87,205600.0,19.4523,19.4863,19.4523,19.4608,205600.0
2005-09-09 16:00:00,22.88,22.88,22.88,22.88,2400.0,19.4693,19.4693,19.4693,19.4693,2400.0
2005-09-12 09:30:00,22.84,22.92,22.84,22.92,6000.0,19.4352,19.5033,19.4352,19.5033,6000.0
2005-09-12 10:00:00,22.89,22.9,22.88,22.88,248000.0,19.4778,19.4863,19.4693,19.4693,248000.0
2005-09-12 10:30:00,22.89,22.91,22.86,22.89,8000.0,19.4778,19.4948,19.4523,19.4778,8000.0
2005-09-12 11:00:00,22.91,22.91,22.89,22.9,2400.0,19.4948,19.4948,19.4778,19.4863,2400.0
2005-09-12 11:30:00,22.88,22.88,22.87,22.87,1200.0,19.4693,19.4693,19.4608,19.4608,1200.0
2005-09-12 12:00:00,22.91,22.91,22.91,22.91,6800.0,19.4948,19.4948,19.4948,19.4948,6800.0
2005-09-12 12:30:00,22.91,22.91,22.91,22.91,6000.0,19.4948,19.4948,19.4948,19.4948,6000.0
2005-09-12 13:00:00,22.9,22.91,22.89,22.89,36000.0,19.4863,19.4948,19.4778,19.4778,36000.0
2005-09-12 13:30:00,22.91,22.92,22.89,22.89,17600.0,19.4948,19.5033,19.4778,19.4778,17600.0
2005-09-12 14:00:00,22.89,22.91,22.89,22.91,19600.0,19.4778,19.4948,19.4778,19.4948,19600.0
2005-09-12 14:30:00,22.91,22.93,22.91,22.93,55600.0,19.4948,19.5118,19.4948,19.5118,55600.0
2005-09-12 15:00:00,22.93,22.93,22.92,22.93,11200.0,19.5118,19.5118,19.5033,19.5118,11200.0
2005-09-12 15:30:00,22.92,22.92,22.88,22.88,152800.0,19.5033,19.5033,19.4693,19.4693,152800.0
2005-09-12 16:00:00,22.88,22.88,22.88,22.88,0.0,19.4693,19.4693,19.4693,19.4693,0.0
2005-09-13 09:30:00,22.84,22.84,22.77,22.82,265200.0,19.4352,19.4352,19.3757,19.4182,265200.0
2005-09-13 10:00:00,22.81,22.82,22.78,22.82,346400.0,19.4097,19.4182,19.3842,19.4182,346400.0
2005-09-13 10:30:00,22.8,22.8,22.74,22.77,222400.0,19.4012,19.4012,19.3502,19.3757,222400.0
2005-09-13 11:00:00,22.75,22.77,22.73,22.75,53200.0,19.3587,19.3757,19.3416,19.3587,53200.0
2005-09-13 11:30:00,22.74,22.78,22.74,22.77,82800.0,19.3502,19.3842,19.3502,19.3757,82800.0
2005-09-13 12:00:00,22.77,22.77,22.74,22.76,34000.0,19.3757,19.3757,19.3502,19.3672,34000.0
2005-09-13 12:30:00,22.76,22.78,22.76,22.78,15200.0,19.3672,19.3842,19.3672,19.3842,15200.0
2005-09-13 13:00:00,22.79,22.8,22.78,22.79,85200.0,19.3927,19.4012,19.3842,19.3927,85200.0
2005-09-13 13:30:00,22.8,22.82,22.8,22.8,9600.0,19.4012,19.4182,19.4012,19.4012,9600.0
2005-09-13 14:00:00,22.79,22.87,22.79,22.87,16000.0,19.3927,19.4608,19.3927,19.4608,16000.0
2005-09-13 14:30:00,22.84,22.84,22.84,22.84,400.0,19.4352,19.4352,19.4352,19.4352,400.0
2005-09-13 15:00:00,22.82,22.82,22.78,22.78,20800.0,19.4182,19.4182,19.3842,19.3842,20800.0
2005-09-13 15:30:00,22.8,22.8,22.75,22.75,10000.0,19.4012,19.4012,19.3587,19.3587,10000.0
2005-09-13 16:00:00,22.79,22.79,22.79,22.79,400.0,19.3927,19.3927,19.3927,19.3927,400.0
2005-09-14 09:30:00,22.75,22.79,22.73,22.73,82800.0,19.3587,19.3927,19.3416,19.3416,82800.0
2005-09-14 10:00:00,22.75,22.76,22.71,22.71,246000.0,19.3587,19.3672,19.3246,19.3246,246000.0
2005-09-14 10:30:00,22.71,22.77,22.71,22.75,42800.0,19.3246,19.3757,19.3246,19.3587,42800.0
2005-09-14 11:00:00,22.72,22.78,22.72,22.78,10000.0,19.3331,19.3842,19.3331,19.3842,10000.0
2005-09-14 11:30:00,22.75,22.8,22.75,22.79,25600.0,19.3587,19.4012,19.3587,19.3927,25600.0
2005-09-14 12:00:00,22.75,22.78,22.75,22.77,2400.0,19.3587,19.3842,19.3587,19.3757,2400.0
2005-09-14 12:30:00,22.75,22.77,22.75,22.76,4800.0,19.3587,19.3757,19.3587,19.3672,4800.0
2005-09-14 13:00:00,22.78,22.78,22.77,22.77,8400.0,19.3842,19.3842,19.3757,19.3757,8400.0
2005-09-14 13:30:00,22.77,22.77,22.73,22.73,11600.0,19.3757,19.3757,19.3416,19.3416,11600.0
2005-09-14 14:00:00,22.75,22.75,22.69,22.69,4800.0,19.3587,19.3587,19.3076,19.3076,4800.0
2005-09-14 14:30:00,22.69,22.7,22.66,22.69,166000.0,19.3076,19.3161,19.2821,19.3076,166000.0
2005-09-14 15:00:00,22.66,22.66,22.61,22.66,216000.0,19.2821,19.2821,19.2395,19.2821,216000.0
2005-09-14 15:30:00,22.67,22.69,22.65,22.68,44000.0,19.2906,19.3076,19.2736,19.2991,44000.0
2005-09-14 16:00:00,22.68,22.68,22.68,22.68,0.0,19.2991,19.2991,19.2991,19.2991,0.0
2005-09-15 09:30:00,22.75,22.76,22.71,22.71,11600.0,19.3587,19.3672,19.3246,19.3246,11600.0
2005-09-15 10:00:00,22.68,22.68,22.67,22.67,8800.0,19.2991,19.2991,19.2906,19.2906,8800.0
2005-09-15 10:30:00,22.68,22.68,22.63,22.64,7200.0,19.2991,19.2991,19.2566,19.2651,7200.0
2005-09-15 11:00:00,22.65,22.65,22.63,22.63,8000.0,19.2736,19.2736,19.2566,19.2566,8000.0
2005-09-15 11:30:00,22.62,22.67,22.62,22.63,164400.0,19.248,19.2906,19.248,19.2566,164400.0
2005-09-15 12:00:00,22.59,22.61,22.56,22.59,112400.0,19.2225,19.2395,19.197,19.2225,112400.0
2005-09-15 12:30:00,22.58,22.62,22.58,22.6,105200.0,19.214,19.248,19.214,19.231,105200.0
2005-09-15 13:00:00,22.63,22.65,22.62,22.62,106400.0,19.2566,19.2736,19.248,19.248,106400.0
2005-09-15 13:30:00,22.63,22.63,22.63,22.63,1600.0,19.2566,19.2566,19.2566,19.2566,1600.0
2005-09-15 14:00:00,22.61,22.63,22.61,22.63,2000.0,19.2395,19.2566,19.2395,19.2566,2000.0
2005-09-15 14:30:00,22.63,22.65,22.63,22.64,24800.0,19.2566,19.2736,19.2566,19.2651,24800.0
2005-09-15 15:00:00,22.61,22.64,22.61,22.63,5600.0,19.2395,19.2651,19.2395,19.2566,5600.0
2005-09-15 15:30:00,22.61,22.64,22.59,22.64,20800.0,19.2395,19.2651,19.2225,19.2651,20800.0
2005-09-15 16:00:00,22.64,22.64,22.64,22.64,0.0,19.2651,19.2651,19.2651,19.2651,0.0
2005-09-16 09:30:00,22.71,22.71,22.65,22.65,8800.0,19.3246,19.3246,19.2736,19.2736,8800.0
2005-09-16 10:00:00,22.67,22.7,22.67,22.68,11200.0,19.2906,19.3161,19.2906,19.2991,11200.0
2005-09-16 10:30:00,22.66,22.68,22.66,22.68,2000.0,19.2821,19.2991,19.2821,19.2991,2000.0
2005-09-16 11:00:00,22.67,22.67,22.64,22.64,52000.0,19.2906,19.2906,19.2651,19.2651,52000.0
2005-09-16 11:30:00,22.64,22.64,22.63,22.64,69600.0,19.2651,19.2651,19.2566,19.2651,69600.0
2005-09-16 12:00:00,22.63,22.63,22.61,22.63,4800.0,19.2566,19.2566,19.2395,19.2566,4800.0
2005-09-16 12:30:00,22.61,22.64,22.61,22.64,800.0,19.2395,19.2651,19.2395,19.2651,800.0
2005-09-16 13:00:00,22.64,22.64,22.62,22.64,104800.0,19.2651,19.2651,19.248,19.2651,104800.0
2005-09-16 13:30:00,22.63,22.64,22.63,22.64,10400.0,19.2566,19.2651,19.2566,19.2651,10400.0
2005-09-16 14:00:00,22.66,22.66,22.64,22.64,3200.0,19.2821,19.2821,19.2651,19.2651,3200.0
2005-09-16 14:30:00,22.64,22.68,22.62,22.68,17600.0,19.2651,19.2991,19.248,19.2991,17600.0
2005-09-16 15:00:00,22.66,22.72,22.66,22.72,107200.0,19.2821,19.3331,19.2821,19.3331,107200.0
2005-09-16 15:30:00,22.71,22.73,22.71,22.71,6000.0,19.3246,19.3416,19.3246,19.3246,6000.0
2005-09-16 16:00:00,22.69,22.69,22.69,22.69,1200.0,19.3076,19.3076,19.3076,19.3076,1200.0
2005-09-19 09:30:00,22.75,22.75,22.7,22.7,10000.0,19.3587,19.3587,19.3161,19.3161,10000.0
2005-09-19 10:00:00,22.69,22.69,22.64,22.64,24800.0,19.3076,19.3076,19.2651,19.2651,24800.0
2005-09-19 10:30:00,22.66,22.66,22.64,22.64,18400.0,19.2821,19.2821,19.2651,19.2651,18400.0
2005-09-19 11:00:00,22.63,22.63,22.61,22.61,4800.0,19.2566,19.2566,19.2395,19.2395,4800.0
2005-09-19 11:30:00,22.6,22.6,22.57,22.57,5200.0,19.231,19.231,19.2055,19.2055,5200.0
2005-09-19 12:00:00,22.58,22.6,22.58,22.59,14400.0,19.214,19.231,19.214,19.2225,14400.0
2005-09-19 12:30:00,22.58,22.61,22.58,22.61,94800.0,19.214,19.2395,19.214,19.2395,94800.0
2005-09-19 13:00:00,22.6,22.61,22.6,22.6,32800.0,19.231,19.2395,19.231,19.231,32800.0
2005-09-19 13:30:00,22.6,22.61,22.59,22.6,112400.0,19.231,19.2395,19.2225,19.231,112400.0
2005-09-19 14:00:00,22.6,22.6,22.54,22.54,163200.0,19.231,19.231,19.18,19.18,163200.0
2005-09-19 14:30:00,22.54,22.55,22.54,22.54,6000.0,19.18,19.1885,19.18,19.18,6000.0
2005-09-19 15:00:00,22.56,22.56,22.53,22.54,19200.0,19.197,19.197,19.1715,19.18,19200.0
2005-09-19 15:30:00,22.53,22.57,22.53,22.57,7200.0,19.1715,19.2055,19.1715,19.2055,7200.0
2005-09-19 16:00:00,22.57,22.57,22.57,22.57,0.0,19.2055,19.2055,19.2055,19.2055,0.0
2005-09-20 09:30:00,22.65,22.65,22.61,22.61,42800.0,19.2736,19.2736,19.2395,19.2395,42800.0
2005-09-20 10:00:00,22.65,22.69,22.65,22.69,15200.0,19.2736,19.3076,19.2736,19.3076,15200.0
2005-09-20 10:30:00,22.67,22.68,22.64,22.64,16800.0,19.2906,19.2991,19.2651,19.2651,16800.0
2005-09-20 11:00:00,22.62,22.64,22.62,22.64,800.0,19.248,19.2651,19.248,19.2651,800.0
2005-09-20 11:30:00,22.62,22.62,22.62,22.62,400.0,19.248,19.248,19.248,19.248,400.0
2005-09-20 12:00:00,22.6,22.6,22.59,22.59,1200.0,19.231,19.231,19.2225,19.2225,1200.0
2005-09-20 12:30:00,22.61,22.61,22.6,22.61,5200.0,19.2395,19.2395,19.231,19.2395,5200.0
2005-09-20 13:00:00,22.61,22.61,22.57,22.57,2800.0,19.2395,19.2395,19.2055,19.2055,2800.0
2005-09-20 13:30:00,22.57,22.58,22.57,22.57,136400.0,19.2055,19.214,19.2055,19.2055,136400.0
2005-09-20 14:00:00,22.57,22.6,22.57,22.6,81600.0,19.2055,19.231,19.2055,19.231,81600.0
2005-09-20 14:30:00,22.54,22.59,22.4,22.4,390400.0,19.18,19.2225,19.0608,19.0608,390400.0
2005-09-20 15:00:00,22.37,22.53,22.34,22.36,192400.0,19.0353,19.1715,19.0098,19.0268,192400.0
2005-09-20 15:30:00,22.39,22.41,22.35,22.39,106800.0,19.0523,19.0693,19.0183,19.0523,106800.0
2005-09-20 16:00:00,22.39,22.39,22.39,22.39,48000.0,19.0523,19.0523,19.0523,19.0523,48000.0
2005-09-21 09:30:00,22.32,22.32,22.21,22.21,74800.0,18.9928,18.9928,18.8992,18.8992,74800.0
2005-09-21 10:00:00,22.2,22.2,22.18,22.2,58400.0,18.8907,18.8907,18.8736,18.8907,58400.0
2005-09-21 10:30:00,22.24,22.28,22.24,22.28,2400.0,18.9247,18.9587,18.9247,18.9587,2400.0
2005-09-21 11:00:00,22.3,22.3,22.28,22.28,13200.0,18.9757,18.9757,18.9587,18.9587,13200.0
2005-09-21 11:30:00,22.25,22.25,22.2,22.2,1200.0,18.9332,18.9332,18.8907,18.8907,1200.0
2005-09-21 12:00:00,22.21,22.23,22.2,22.23,50800.0,18.8992,18.9162,18.8907,18.9162,50800.0
2005-09-21 12:30:00,22.23,22.25,22.21,22.23,36400.0,18.9162,18.9332,18.8992,18.9162,36400.0
2005-09-21 13:00:00,22.25,22.28,22.24,22.24,29200.0,18.9332,18.9587,18.9247,18.9247,29200.0
2005-09-21 13:30:00,22.25,22.25,22.15,22.16,11600.0,18.9332,18.9332,18.8481,18.8566,11600.0
2005-09-21 14:00:00,22.18,22.19,22.17,22.19,18800.0,18.8736,18.8821,18.8651,18.8821,18800.0
2005-09-21 14:30:00,22.18,22.24,22.15,22.24,20400.0,18.8736,18.9247,18.8481,18.9247,20400.0
2005-09-21 15:00:00,22.2,22.2,22.15,22.17,68800.0,18.8907,18.8907,18.8481,18.8651,68800.0
2005-09-21 15:30:00,22.13,22.17,22.13,22.15,52400.0,18.8311,18.8651,18.8311,18.8481,52400.0
2005-09-21 16:00:00,22.15,22.15,22.15,22.15,0.0,18.8481,18.8481,18.8481,18.8481,0.0
2005-09-22 09:30:00,22.1,22.1,22.05,22.07,19200.0,18.8056,18.8056,18.763,18.78,19200.0
2005-09-22 10:00:00,22.14,22.22,22.14,22.18,325200.0,18.8396,18.9077,18.8396,18.8736,325200.0
2005-09-22 10:30:00,22.19,22.22,22.18,22.2,110000.0,18.8821,18.9077,18.8736,18.8907,110000.0
2005-09-22 11:00:00,22.15,22.15,22.15,22.15,2400.0,18.8481,18.8481,18.8481,18.8481,2400.0
2005-09-22 11:30:00,22.12,22.12,22.1,22.11,2000.0,18.8226,18.8226,18.8056,18.8141,2000.0
2005-09-22 12:00:00,22.11,22.11,22.02,22.03,14400.0,18.8141,18.8141,18.7375,18.746,14400.0
2005-09-22 12:30:00,22.07,22.08,22.04,22.08,19600.0,18.78,18.7885,18.7545,18.7885,19600.0
2005-09-22 13:00:00,22.1,22.11,22.1,22.1,5200.0,18.8056,18.8141,18.8056,18.8056,5200.0
2005-09-22 13:30:00,22.11,22.21,22.11,22.16,22400.0,18.8141,18.8992,18.8141,18.8566,22400.0
2005-09-22 14:00:00,22.18,22.18,22.16,22.16,6000.0,18.8736,18.8736,18.8566,18.8566,6000.0
2005-09-22 14:30:00,22.16,22.21,22.16,22.21,27200.0,18.8566,18.8992,18.8566,18.8992,27200.0
2005-09-22 15:00:00,22.18,22.26,22.18,22.26,12000.0,18.8736,18.9417,18.8736,18.9417,12000.0
2005-09-22 15:30:00,22.25,22.26,22.23,22.25,6800.0,18.9332,18.9417,18.9162,18.9332,6800.0
2005-09-22 16:00:00,22.22,22.22,22.22,22.22,800.0,18.9077,18.9077,18.9077,18.9077,800.0
2005-09-23 09:30:00,22.18,22.18,22.09,22.09,50000.0,18.8983,18.8983,18.8216,18.8216,50000.0
2005-09-23 10:00:00,22.14,22.17,22.14,22.17,800.0,18.8642,18.8897,18.8642,18.8897,800.0
2005-09-23 10:30:00,22.16,22.21,22.16,22.21,2000.0,18.8812,18.9238,18.8812,18.9238,2000.0
2005-09-23 11:00:00,22.21,22.25,22.21,22.24,10800.0,18.9238,18.9579,18.9238,18.9494,10800.0
2005-09-23 11:30:00,22.24,22.25,22.23,22.25,14400.0,18.9494,18.9579,18.9409,18.9579,14400.0
2005-09-23 12:00:00,22.27,22.27,22.25,22.26,17200.0,18.9749,18.9749,18.9579,18.9664,17200.0
2005-09-23 12:30:00,22.24,22.25,22.24,22.25,11200.0,18.9494,18.9579,18.9494,18.9579,11200.0
2005-09-23 13:00:00,22.25,22.28,22.25,22.25,16400.0,18.9579,18.9835,18.9579,18.9579,16400.0
2005-09-23 13:30:00,22.27,22.35,22.27,22.35,24000.0,18.9749,19.0431,18.9749,19.0431,24000.0
2005-09-23 14:00:00,22.35,22.36,22.33,22.34,22000.0,19.0431,19.0516,19.0261,19.0346,22000.0
2005-09-23 14:30:00,22.34,22.35,22.32,22.33,41200.0,19.0346,19.0431,19.0175,19.0261,41200.0
2005-09-23 15:00:00,22.33,22.33,22.33,22.33,8400.0,19.0261,19.0261,19.0261,19.0261,8400.0
2005-09-23 15:30:00,22.32,22.32,22.28,22.28,3600.0,19.0175,19.0175,18.9835,18.9835,3600.0
2005-09-23 16:00:00,22.28,22.28,22.28,22.28,0.0,18.9835,18.9835,18.9835,18.9835,0.0
2005-09-26 09:30:00,22.43,22.44,22.41,22.41,14400.0,19.1113,19.1198,19.0942,19.0942,14400.0
2005-09-26 10:00:00,22.38,22.46,22.37,22.44,44000.0,19.0687,19.1368,19.0602,19.1198,44000.0
2005-09-26 10:30:00,22.46,22.46,22.45,22.45,3600.0,19.1368,19.1368,19.1283,19.1283,3600.0
2005-09-26 11:00:00,22.46,22.47,22.45,22.47,3200.0,19.1368,19.1454,19.1283,19.1454,3200.0
2005-09-26 11:30:00,22.46,22.46,22.46,22.46,800.0,19.1368,19.1368,19.1368,19.1368,800.0
2005-09-26 12:00:00,22.48,22.49,22.48,22.49,800.0,19.1539,19.1624,19.1539,19.1624,800.0
2005-09-26 12:30:00,22.46,22.46,22.42,22.42,2800.0,19.1368,19.1368,19.1028,19.1028,2800.0
2005-09-26 13:00:00,22.43,22.43,22.41,22.41,2000.0,19.1113,19.1113,19.0942,19.0942,2000.0
2005-09-26 13:30:00,22.38,22.38,22.38,22.38,2400.0,19.0687,19.0687,19.0687,19.0687,2400.0
2005-09-26 14:00:00,22.41,22.41,22.33,22.35,23600.0,19.0942,19.0942,19.0261,19.0431,23600.0
2005-09-26 14:30:00,22.32,22.34,22.3,22.3,5600.0,19.0175,19.0346,19.0005,19.0005,5600.0
2005-09-26 15:00:00,22.34,22.34,22.34,22.34,400.0,19.0346,19.0346,19.0346,19.0346,400.0
2005-09-26 15:30:00,22.33,22.4,22.33,22.39,18800.0,19.0261,19.0857,19.0261,19.0772,18800.0
2005-09-26 16:00:00,22.39,22.39,22.39,22.39,0.0,19.0772,19.0772,19.0772,19.0772,0.0
2005-09-27 09:30:00,22.41,22.41,22.38,22.41,16000.0,19.0942,19.0942,19.0687,19.0942,16000.0
2005-09-27 10:00:00,22.39,22.39,22.34,22.36,4400.0,19.0772,19.0772,19.0346,19.0516,4400.0
2005-09-27 10:30:00,22.35,22.35,22.3,22.32,10800.0,19.0431,19.0431,19.0005,19.0175,10800.0
2005-09-27 11:00:00,22.32,22.32,22.3,22.31,3600.0,19.0175,19.0175,19.0005,19.009,3600.0
2005-09-27 11:30:00,22.33,22.33,22.31,22.33,4800.0,19.0261,19.0261,19.009,19.0261,4800.0
2005-09-27 12:00:00,22.33,22.33,22.32,22.32,3600.0,19.0261,19.0261,19.0175,19.0175,3600.0
2005-09-27 12:30:00,22.34,22.35,22.34,22.35,3200.0,19.0346,19.0431,19.0346,19.0431,3200.0
2005-09-27 13:00:00,22.33,22.34,22.33,22.34,1600.0,19.0261,19.0346,19.0261,19.0346,1600.0
2005-09-27 13:30:00,22.33,22.35,22.31,22.35,17600.0,19.0261,19.0431,19.009,19.0431,17600.0
2005-09-27 14:00:00,22.37,22.38,22.34,22.34,16400.0,19.0602,19.0687,19.0346,19.0346,16400.0
2005-09-27 14:30:00,22.36,22.4,22.36,22.4,12400.0,19.0516,19.0857,19.0516,19.0857,12400.0
2005-09-27 15:00:00,22.44,22.45,22.42,22.45,28000.0,19.1198,19.1283,19.1028,19.1283,28000.0
2005-09-27 15:30:00,22.43,22.43,22.39,22.39,17600.0,19.1113,19.1113,19.0772,19.0772,17600.0
2005-09-27 16:00:00,22.39,22.39,22.39,22.39,0.0,19.0772,19.0772,19.0772,19.0772,0.0
2005-09-28 09:30:00,22.45,22.5,22.45,22.47,53200.0,19.1283,19.1709,19.1283,19.1454,53200.0
2005-09-28 10:00:00,22.47,22.49,22.45,22.49,8000.0,19.1454,19.1624,19.1283,19.1624,8000.0
2005-09-28 10:30:00,22.49,22.5,22.48,22.48,18400.0,19.1624,19.1709,19.1539,19.1539,18400.0
2005-09-28 11:00:00,22.49,22.49,22.45,22.49,27200.0,19.1624,19.1624,19.1283,19.1624,27200.0
2005-09-28 11:30:00,22.47,22.47,22.41,22.41,163200.0,19.1454,19.1454,19.0942,19.0942,163200.0
2005-09-28 12:00:00,22.41,22.42,22.36,22.36,1600.0,19.0942,19.1028,19.0516,19.0516,1600.0
2005-09-28 12:30:00,22.38,22.41,22.38,22.41,4400.0,19.0687,19.0942,19.0687,19.0942,4400.0
2005-09-28 13:00:00,22.41,22.41,22.39,22.39,16800.0,19.0942,19.0942,19.0772,19.0772,16800.0
2005-09-28 13:30:00,22.36,22.36,22.33,22.35,2400.0,19.0516,19.0516,19.0261,19.0431,2400.0
2005-09-28 14:00:00,22.39,22.46,22.39,22.46,42400.0,19.0772,19.1368,19.0772,19.1368,42400.0
2005-09-28 14:30:00,22.47,22.48,22.45,22.47,13600.0,19.1454,19.1539,19.1283,19.1454,13600.0
2005-09-28 15:00:00,22.47,22.47,22.43,22.46,13200.0,19.1454,19.1454,19.1113,19.1368,13200.0
2005-09-28 15:30:00,22.45,22.46,22.43,22.44,8400.0,19.1283,19.1368,19.1113,19.1198,8400.0
2005-09-28 16:00:00,22.48,22.48,22.48,22.48,800.0,19.1539,19.1539,19.1539,19.1539,800.0
2005-09-29 09:30:00,22.37,22.37,22.34,22.35,9200.0,19.0602,19.0602,19.0346,19.0431,9200.0
2005-09-29 10:00:00,22.34,22.38,22.34,22.38,11200.0,19.0346,19.0687,19.0346,19.0687,11200.0
2005-09-29 10:30:00,22.4,22.41,22.39,22.39,43600.0,19.0857,19.0942,19.0772,19.0772,43600.0
2005-09-29 11:00:00,22.38,22.39,22.36,22.39,158800.0,19.0687,19.0772,19.0516,19.0772,158800.0
2005-09-29 11:30:00,22.38,22.47,22.38,22.47,26000.0,19.0687,19.1454,19.0687,19.1454,26000.0
2005-09-29 12:00:00,22.44,22.46,22.44,22.46,4000.0,19.1198,19.1368,19.1198,19.1368,4000.0
2005-09-29 12:30:00,22.45,22.45,22.45,22.45,4400.0,19.1283,19.1283,19.1283,19.1283,4400.0
2005-09-29 13:00:00,22.5,22.55,22.5,22.53,1600.0,19.1709,19.2135,19.1709,19.1965,1600.0
2005-09-29 13:30:00,22.55,22.57,22.53,22.53,31600.0,19.2135,19.2306,19.1965,19.1965,31600.0
2005-09-29 14:00:00,22.54,22.54,22.54,22.54,400.0,19.205,19.205,19.205,19.205,400.0
2005-09-29 14:30:00,22.58,22.61,22.58,22.58,15200.0,19.2391,19.2646,19.2391,19.2391,15200.0
2005-09-29 15:00:00,22.58,22.62,22.57,22.62,78800.0,19.2391,19.2732,19.2306,19.2732,78800.0
2005-09-29 15:30:00,22.6,22.63,22.6,22.61,81200.0,19.2561,19.2817,19.2561,19.2646,81200.0
2005-09-29 16:00:00,22.61,22.61,22.61,22.61,0.0,19.2646,19.2646,19.2646,19.2646,0.0
2005-09-30 09:30:00,22.67,22.67,22.64,22.67,33200.0,19.3158,19.3158,19.2902,19.3158,33200.0
2005-09-30 10:00:00,22.71,22.74,22.69,22.74,62400.0,19.3498,19.3754,19.3328,19.3754,62400.0
2005-09-30 10:30:00,22.75,22.8,22.72,22.8,24400.0,19.3839,19.4265,19.3584,19.4265,24400.0
2005-09-30 11:00:00,22.75,22.77,22.75,22.75,44000.0,19.3839,19.401,19.3839,19.3839,44000.0
2005-09-30 11:30:00,22.77,22.77,22.73,22.73,4400.0,19.401,19.401,19.3669,19.3669,4400.0
2005-09-30 12:00:00,22.75,22.77,22.75,22.75,4000.0,19.3839,19.401,19.3839,19.3839,4000.0
2005-09-30 12:30:00,22.77,22.78,22.75,22.78,14000.0,19.401,19.4095,19.3839,19.4095,14000.0
2005-09-30 13:00:00,22.78,22.78,22.78,22.78,0.0,19.4095,19.4095,19.4095,19.4095,0.0
2005-09-30 13:30:00,22.78,22.78,22.75,22.78,10400.0,19.4095,19.4095,19.3839,19.4095,10400.0
2005-09-30 14:00:00,22.78,22.78,22.78,22.78,400.0,19.4095,19.4095,19.4095,19.4095,400.0
2005-09-30 14:30:00,22.8,22.82,22.79,22.79,33200.0,19.4265,19.4436,19.418,19.418,33200.0
2005-09-30 15:00:00,22.81,22.81,22.76,22.76,35600.0,19.435,19.435,19.3924,19.3924,35600.0
2005-09-30 15:30:00,22.77,22.79,22.75,22.79,40400.0,19.401,19.418,19.3839,19.418,40400.0
2005-09-30 16:00:00,22.79,22.79,22.79,22.79,800.0,19.418,19.418,19.418,19.418,800.0
2005-10-03 09:30:00,22.91,22.95,22.91,22.95,70000.0,19.5203,19.5543,19.5203,19.5543,70000.0
2005-10-03 10:00:00,22.93,22.93,22.85,22.86,50800.0,19.5373,19.5373,19.4691,19.4777,50800.0
2005-10-03 10:30:00,22.82,22.86,22.82,22.85,17200.0,19.4436,19.4777,19.4436,19.4691,17200.0
2005-10-03 11:00:00,22.83,22.88,22.83,22.88,42400.0,19.4521,19.4947,19.4521,19.4947,42400.0
2005-10-03 11:30:00,22.86,22.87,22.84,22.87,22000.0,19.4777,19.4862,19.4606,19.4862,22000.0
2005-10-03 12:00:00,22.86,22.86,22.86,22.86,1200.0,19.4777,19.4777,19.4777,19.4777,1200.0
2005-10-03 12:30:00,22.86,22.86,22.86,22.86,3600.0,19.4777,19.4777,19.4777,19.4777,3600.0
2005-10-03 13:00:00,22.88,22.89,22.86,22.86,5200.0,19.4947,19.5032,19.4777,19.4777,5200.0
2005-10-03 13:30:00,22.88,22.88,22.86,22.88,12400.0,19.4947,19.4947,19.4777,19.4947,12400.0
2005-10-03 14:00:00,22.88,22.88,22.86,22.86,23600.0,19.4947,19.4947,19.4777,19.4777,23600.0
2005-10-03 14:30:00,22.88,22.92,22.88,22.91,20400.0,19.4947,19.5288,19.4947,19.5203,20400.0
2005-10-03 15:00:00,22.88,22.92,22.88,22.88,37200.0,19.4947,19.5288,19.4947,19.4947,37200.0
2005-10-03 15:30:00,22.9,22.93,22.9,22.9,25200.0,19.5117,19.5373,19.5117,19.5117,25200.0
2005-10-03 16:00:00,22.93,22.93,22.93,22.93,43600.0,19.5373,19.5373,19.5373,19.5373,43600.0
2005-10-04 09:30:00,22.96,22.96,22.88,22.88,16400.0,19.5629,19.5629,19.4947,19.4947,16400.0
2005-10-04 10:00:00,22.89,22.94,22.86,22.94,3600.0,19.5032,19.5458,19.4777,19.5458,3600.0
2005-10-04 10:30:00,22.91,22.92,22.91,22.92,19600.0,19.5203,19.5288,19.5203,19.5288,19600.0
2005-10-04 11:00:00,22.93,22.93,22.88,22.88,180000.0,19.5373,19.5373,19.4947,19.4947,180000.0
2005-10-04 11:30:00,22.91,22.94,22.91,22.93,3600.0,19.5203,19.5458,19.5203,19.5373,3600.0
2005-10-04 12:00:00,22.93,22.95,22.93,22.93,10400.0,19.5373,19.5543,19.5373,19.5373,10400.0
2005-10-04 12:30:00,22.95,22.95,22.94,22.94,28400.0,19.5543,19.5543,19.5458,19.5458,28400.0
2005-10-04 13:00:00,22.94,22.97,22.93,22.95,108800.0,19.5458,19.5714,19.5373,19.5543,108800.0
2005-10-04 13:30:00,22.95,22.95,22.88,22.91,141200.0,19.5543,19.5543,19.4947,19.5203,141200.0
2005-10-04 14:00:00,22.9,22.91,22.84,22.84,124000.0,19.5117,19.5203,19.4606,19.4606,124000.0
2005-10-04 14:30:00,22.84,22.84,22.79,22.79,110000.0,19.4606,19.4606,19.418,19.418,110000.0
2005-10-04 15:00:00,22.78,22.78,22.71,22.72,139600.0,19.4095,19.4095,19.3498,19.3584,139600.0
2005-10-04 15:30:00,22.72,22.75,22.68,22.68,252400.0,19.3584,19.3839,19.3243,19.3243,252400.0
2005-10-04 16:00:00,22.68,22.68,22.66,22.66,36400.0,19.3243,19.3243,19.3072,19.3072,36400.0
2005-10-05 09:30:00,22.64,22.64,22.56,22.57,74400.0,19.2902,19.2902,19.222,19.2306,74400.0
2005-10-05 10:00:00,22.56,22.56,22.46,22.47,266400.0,19.222,19.222,19.1368,19.1454,266400.0
2005-10-05 10:30:00,22.45,22.51,22.44,22.51,7600.0,19.1283,19.1794,19.1198,19.1794,7600.0
2005-10-05 11:00:00,22.43,22.44,22.38,22.38,6000.0,19.1113,19.1198,19.0687,19.0687,6000.0
2005-10-05 11:30:00,22.35,22.35,22.32,22.33,6800.0,19.0431,19.0431,19.0175,19.0261,6800.0
2005-10-05 12:00:00,22.31,22.36,22.29,22.35,129200.0,19.009,19.0516,18.992,19.0431,129200.0
2005-10-05 12:30:00,22.36,22.39,22.36,22.37,24400.0,19.0516,19.0772,19.0516,19.0602,24400.0
2005-10-05 13:00:00,22.39,22.45,22.39,22.44,48800.0,19.0772,19.1283,19.0772,19.1198,48800.0
2005-10-05 13:30:00,22.44,22.44,22.41,22.41,8800.0,19.1198,19.1198,19.0942,19.0942,8800.0
2005-10-05 14:00:00,22.39,22.41,22.38,22.39,36000.0,19.0772,19.0942,19.0687,19.0772,36000.0
2005-10-05 14:30:00,22.39,22.39,22.33,22.34,215200.0,19.0772,19.0772,19.0261,19.0346,215200.0
2005-10-05 15:00:00,22.3,22.33,22.23,22.27,162000.0,19.0005,19.0261,18.9409,18.9749,162000.0
2005-10-05 15:30:00,22.22,22.22,22.18,22.18,492800.0,18.9323,18.9323,18.8983,18.8983,492800.0
2005-10-05 16:00:00,22.18,22.18,22.18,22.18,0.0,18.8983,18.8983,18.8983,18.8983,0.0
2005-10-06 09:30:00,22.19,22.19,22.08,22.13,12000.0,18.9068,18.9068,18.8131,18.8557,12000.0
2005-10-06 10:00:00,22.17,22.17,22.05,22.06,158000.0,18.8897,18.8897,18.7875,18.796,158000.0
2005-10-06 10:30:00,22.09,22.1,22.09,22.09,10000.0,18.8216,18.8301,18.8216,18.8216,10000.0
2005-10-06 11:00:00,22.11,22.18,22.11,22.13,9600.0,18.8386,18.8983,18.8386,18.8557,9600.0
2005-10-06 11:30:00,22.13,22.14,22.13,22.14,2400.0,18.8557,18.8642,18.8557,18.8642,2400.0
2005-10-06 12:00:00,22.16,22.16,22.1,22.1,4800.0,18.8812,18.8812,18.8301,18.8301,4800.0
2005-10-06 12:30:00,22.1,22.13,22.1,22.12,2800.0,18.8301,18.8557,18.8301,18.8471,2800.0
2005-10-06 13:00:00,22.15,22.15,22.15,22.15,1600.0,18.8727,18.8727,18.8727,18.8727,1600.0
2005-10-06 13:30:00,22.06,22.06,21.99,21.99,4000.0,18.796,18.796,18.7364,18.7364,4000.0
2005-10-06 14:00:00,21.95,21.99,21.93,21.98,27600.0,18.7023,18.7364,18.6853,18.7279,27600.0
2005-10-06 14:30:00,21.96,21.98,21.91,21.91,8400.0,18.7108,18.7279,18.6682,18.6682,8400.0
2005-10-06 15:00:00,21.93,21.93,21.85,21.85,6000.0,18.6853,18.6853,18.6171,18.6171,6000.0
2005-10-06 15:30:00,21.8,21.96,21.78,21.96,38400.0,18.5745,18.7108,18.5574,18.7108,38400.0
2005-10-06 16:00:00,21.96,21.96,21.96,21.96,0.0,18.7108,18.7108,18.7108,18.7108,0.0
2005-10-07 09:30:00,22.09,22.09,22.06,22.08,6400.0,18.8216,18.8216,18.796,18.8131,6400.0
2005-10-07 10:00:00,22.06,22.07,21.99,22.05,47600.0,18.796,18.8045,18.7364,18.7875,47600.0
2005-10-07 10:30:00,22.03,22.03,21.96,22.03,48400.0,18.7705,18.7705,18.7108,18.7705,48400.0
2005-10-07 11:00:00,22.03,22.05,22.01,22.02,16800.0,18.7705,18.7875,18.7534,18.7619,16800.0
2005-10-07 11:30:00,22.05,22.09,22.04,22.09,13600.0,18.7875,18.8216,18.779,18.8216,13600.0
2005-10-07 12:00:00,22.09,22.09,22.05,22.05,7600.0,18.8216,18.8216,18.7875,18.7875,7600.0
2005-10-07 12:30:00,22.05,22.05,22.05,22.05,0.0,18.7875,18.7875,18.7875,18.7875,0.0
2005-10-07 13:00:00,22.07,22.07,22.07,22.07,5600.0,18.8045,18.8045,18.8045,18.8045,5600.0
2005-10-07 13:30:00,22.08,22.08,22.06,22.06,8800.0,18.8131,18.8131,18.796,18.796,8800.0
2005-10-07 14:00:00,22.01,22.05,22.01,22.05,6400.0,18.7534,18.7875,18.7534,18.7875,6400.0
2005-10-07 14:30:00,22.02,22.04,22.02,22.03,6000.0,18.7619,18.779,18.7619,18.7705,6000.0
2005-10-07 15:00:00,22.07,22.08,22.07,22.08,5200.0,18.8045,18.8131,18.8045,18.8131,5200.0
2005-10-07 15:30:00,22.06,22.09,22.06,22.09,15200.0,18.796,18.8216,18.796,18.8216,15200.0
2005-10-07 16:00:00,22.07,22.07,22.07,22.07,400.0,18.8045,18.8045,18.8045,18.8045,400.0
2005-10-10 09:30:00,22.12,22.12,21.99,21.99,78400.0,18.8471,18.8471,18.7364,18.7364,78400.0
2005-10-10 10:00:00,21.93,21.97,21.89,21.97,16800.0,18.6853,18.7193,18.6512,18.7193,16800.0
2005-10-10 10:30:00,21.95,21.96,21.93,21.96,13200.0,18.7023,18.7108,18.6853,18.7108,13200.0
2005-10-10 11:00:00,22.0,22.0,21.96,21.99,105200.0,18.7449,18.7449,18.7108,18.7364,105200.0
2005-10-10 11:30:00,21.98,21.98,21.9,21.92,70800.0,18.7279,18.7279,18.6597,18.6767,70800.0
2005-10-10 12:00:00,21.95,21.97,21.95,21.97,11200.0,18.7023,18.7193,18.7023,18.7193,11200.0
2005-10-10 12:30:00,21.98,22.0,21.98,22.0,3200.0,18.7279,18.7449,18.7279,18.7449,3200.0
2005-10-10 13:00:00,21.99,21.99,21.99,21.99,1200.0,18.7364,18.7364,18.7364,18.7364,1200.0
2005-10-10 13:30:00,21.95,21.95,21.92,21.95,5200.0,18.7023,18.7023,18.6767,18.7023,5200.0
2005-10-10 14:00:00,21.93,21.93,21.86,21.86,2400.0,18.6853,18.6853,18.6256,18.6256,2400.0
2005-10-10 14:30:00,21.84,21.88,21.84,21.88,4000.0,18.6086,18.6427,18.6086,18.6427,4000.0
2005-10-10 15:00:00,21.88,21.88,21.86,21.86,25600.0,18.6427,18.6427,18.6256,18.6256,25600.0
2005-10-10 15:30:00,21.85,21.87,21.85,21.87,5600.0,18.6171,18.6341,18.6171,18.6341,5600.0
2005-10-10 16:00:00,21.87,21.87,21.87,21.87,0.0,18.6341,18.6341,18.6341,18.6341,0.0
2005-10-11 09:30:00,21.99,21.99,21.95,21.95,54800.0,18.7364,18.7364,18.7023,18.7023,54800.0
2005-10-11 10:00:00,21.9,21.95,21.9,21.94,48400.0,18.6597,18.7023,18.6597,18.6938,48400.0
2005-10-11 10:30:00,21.96,21.96,21.9,21.9,8400.0,18.7108,18.7108,18.6597,18.6597,8400.0
2005-10-11 11:00:00,21.87,21.87,21.87,21.87,3200.0,18.6341,18.6341,18.6341,18.6341,3200.0
2005-10-11 11:30:00,21.85,21.85,21.81,21.82,10000.0,18.6171,18.6171,18.583,18.5915,10000.0
2005-10-11 12:00:00,21.82,21.82,21.82,21.82,800.0,18.5915,18.5915,18.5915,18.5915,800.0
2005-10-11 12:30:00,21.78,21.8,21.75,21.78,5200.0,18.5574,18.5745,18.5319,18.5574,5200.0
2005-10-11 13:00:00,21.79,21.82,21.79,21.82,10400.0,18.566,18.5915,18.566,18.5915,10400.0
2005-10-11 13:30:00,21.82,21.83,21.78,21.78,13200.0,18.5915,18.6,18.5574,18.5574,13200.0
2005-10-11 14:00:00,21.8,21.84,21.74,21.84,9200.0,18.5745,18.6086,18.5234,18.6086,9200.0
2005-10-11 14:30:00,21.85,21.85,21.81,21.82,4400.0,18.6171,18.6171,18.583,18.5915,4400.0
2005-10-11 15:00:00,21.8,21.82,21.74,21.75,66800.0,18.5745,18.5915,18.5234,18.5319,66800.0
2005-10-11 15:30:00,21.74,21.76,21.71,21.76,49200.0,18.5234,18.5404,18.4978,18.5404,49200.0
2005-10-11 16:00:00,21.76,21.76,21.76,21.76,0.0,18.5404,18.5404,18.5404,18.5404,0.0
2005-10-12 09:30:00,21.75,21.81,21.69,21.81,4800.0,18.5319,18.583,18.4808,18.583,4800.0
2005-10-12 10:00:00,21.71,21.71,21.63,21.63,47200.0,18.4978,18.4978,18.4296,18.4296,47200.0
2005-10-12 10:30:00,21.63,21.65,21.56,21.56,20000.0,18.4296,18.4467,18.37,18.37,20000.0
2005-10-12 11:00:00,21.56,21.61,21.56,21.61,40000.0,18.37,18.4126,18.37,18.4126,40000.0
2005-10-12 11:30:00,21.55,21.55,21.53,21.53,1200.0,18.3615,18.3615,18.3444,18.3444,1200.0
2005-10-12 12:00:00,21.49,21.53,21.49,21.52,19600.0,18.3104,18.3444,18.3104,18.3359,19600.0
2005-10-12 12:30:00,21.53,21.53,21.48,21.5,4000.0,18.3444,18.3444,18.3018,18.3189,4000.0
2005-10-12 13:00:00,21.53,21.55,21.51,21.53,12400.0,18.3444,18.3615,18.3274,18.3444,12400.0
2005-10-12 13:30:00,21.5,21.52,21.48,21.51,14400.0,18.3189,18.3359,18.3018,18.3274,14400.0
2005-10-12 14:00:00,21.49,21.5,21.43,21.43,11200.0,18.3104,18.3189,18.2592,18.2592,11200.0
2005-10-12 14:30:00,21.43,21.43,21.41,21.43,24000.0,18.2592,18.2592,18.2422,18.2592,24000.0
2005-10-12 15:00:00,21.39,21.49,21.39,21.48,43600.0,18.2252,18.3104,18.2252,18.3018,43600.0
2005-10-12 15:30:00,21.46,21.52,21.45,21.48,190800.0,18.2848,18.3359,18.2763,18.3018,190800.0
2005-10-12 16:00:00,21.48,21.48,21.48,21.48,0.0,18.3018,18.3018,18.3018,18.3018,0.0
2005-10-13 09:30:00,21.42,21.45,21.33,21.37,87600.0,18.2507,18.2763,18.174,18.2081,87600.0
2005-10-13 10:00:00,21.37,21.4,21.32,21.35,164000.0,18.2081,18.2337,18.1655,18.1911,164000.0
2005-10-13 10:30:00,21.4,21.43,21.4,21.43,8400.0,18.2337,18.2592,18.2337,18.2592,8400.0
2005-10-13 11:00:00,21.39,21.39,21.35,21.35,5600.0,18.2252,18.2252,18.1911,18.1911,5600.0
2005-10-13 11:30:00,21.34,21.34,21.19,21.19,32000.0,18.1825,18.1825,18.0547,18.0547,32000.0
2005-10-13 12:00:00,21.21,21.24,21.2,21.24,44000.0,18.0718,18.0973,18.0633,18.0973,44000.0
2005-10-13 12:30:00,21.2,21.28,21.2,21.27,18400.0,18.0633,18.1314,18.0633,18.1229,18400.0
2005-10-13 13:00:00,21.25,21.25,21.21,21.21,21200.0,18.1059,18.1059,18.0718,18.0718,21200.0
2005-10-13 13:30:00,21.24,21.26,21.21,21.26,26400.0,18.0973,18.1144,18.0718,18.1144,26400.0
2005-10-13 14:00:00,21.28,21.34,21.27,21.34,4400.0,18.1314,18.1825,18.1229,18.1825,4400.0
2005-10-13 14:30:00,21.41,21.43,21.4,21.43,4000.0,18.2422,18.2592,18.2337,18.2592,4000.0
2005-10-13 15:00:00,21.42,21.46,21.41,21.41,18000.0,18.2507,18.2848,18.2422,18.2422,18000.0
2005-10-13 15:30:00,21.41,21.44,21.41,21.43,4800.0,18.2422,18.2678,18.2422,18.2592,4800.0
2005-10-13 16:00:00,21.43,21.43,21.43,21.43,0.0,18.2592,18.2592,18.2592,18.2592,0.0
2005-10-14 09:30:00,21.52,21.56,21.45,21.45,44000.0,18.3359,18.37,18.2763,18.2763,44000.0
2005-10-14 10:00:00,21.48,21.48,21.46,21.46,3600.0,18.3018,18.3018,18.2848,18.2848,3600.0
2005-10-14 10:30:00,21.5,21.5,21.5,21.5,2400.0,18.3189,18.3189,18.3189,18.3189,2400.0
2005-10-14 11:00:00,21.49,21.49,21.48,21.48,7200.0,18.3104,18.3104,18.3018,18.3018,7200.0
2005-10-14 11:30:00,21.53,21.58,21.52,21.58,8000.0,18.3444,18.387,18.3359,18.387,8000.0
2005-10-14 12:00:00,21.58,21.61,21.58,21.6,1200.0,18.387,18.4126,18.387,18.4041,1200.0
2005-10-14 12:30:00,21.58,21.58,21.53,21.53,125200.0,18.387,18.387,18.3444,18.3444,125200.0
2005-10-14 13:00:00,21.54,21.57,21.54,21.57,2800.0,18.353,18.3785,18.353,18.3785,2800.0
2005-10-14 13:30:00,21.57,21.61,21.57,21.61,2400.0,18.3785,18.4126,18.3785,18.4126,2400.0
2005-10-14 14:00:00,21.58,21.59,21.58,21.59,17200.0,18.387,18.3956,18.387,18.3956,17200.0
2005-10-14 14:30:00,21.61,21.63,21.59,21.63,9600.0,18.4126,18.4296,18.3956,18.4296,9600.0
2005-10-14 15:00:00,21.68,21.68,21.64,21.68,6000.0,18.4722,18.4722,18.4382,18.4722,6000.0
2005-10-14 15:30:00,21.66,21.7,21.66,21.68,5200.0,18.4552,18.4893,18.4552,18.4722,5200.0
2005-10-14 16:00:00,21.7,21.7,21.7,21.7,1200.0,18.4893,18.4893,18.4893,18.4893,1200.0
2005-10-17 09:30:00,21.68,21.77,21.68,21.76,170800.0,18.4722,18.5489,18.4722,18.5404,170800.0
2005-10-17 10:00:00,21.82,21.82,21.8,21.81,11200.0,18.5915,18.5915,18.5745,18.583,11200.0
2005-10-17 10:30:00,21.78,21.78,21.72,21.72,43600.0,18.5574,18.5574,18.5063,18.5063,43600.0
2005-10-17 11:00:00,21.76,21.76,21.76,21.76,800.0,18.5404,18.5404,18.5404,18.5404,800.0
2005-10-17 11:30:00,21.76,21.78,21.75,21.78,14000.0,18.5404,18.5574,18.5319,18.5574,14000.0
2005-10-17 12:00:00,21.78,21.78,21.72,21.72,2800.0,18.5574,18.5574,18.5063,18.5063,2800.0
2005-10-17 12:30:00,21.73,21.75,21.69,21.69,10800.0,18.5148,18.5319,18.4808,18.4808,10800.0
2005-10-17 13:00:00,21.7,21.71,21.7,21.71,6800.0,18.4893,18.4978,18.4893,18.4978,6800.0
2005-10-17 13:30:00,21.73,21.75,21.71,21.73,52000.0,18.5148,18.5319,18.4978,18.5148,52000.0
2005-10-17 14:00:00,21.74,21.74,21.72,21.74,4800.0,18.5234,18.5234,18.5063,18.5234,4800.0
2005-10-17 14:30:00,21.7,21.74,21.7,21.73,141600.0,18.4893,18.5234,18.4893,18.5148,141600.0
2005-10-17 15:00:00,21.75,21.8,21.74,21.8,20400.0,18.5319,18.5745,18.5234,18.5745,20400.0
2005-10-17 15:30:00,21.82,21.82,21.81,21.81,2000.0,18.5915,18.5915,18.583,18.583,2000.0
2005-10-17 16:00:00,21.78,21.78,21.78,21.78,400.0,18.5574,18.5574,18.5574,18.5574,400.0
2005-10-18 09:30:00,21.68,21.73,21.67,21.68,18400.0,18.4722,18.5148,18.4637,18.4722,18400.0
2005-10-18 10:00:00,21.69,21.69,21.68,21.68,22800.0,18.4808,18.4808,18.4722,18.4722,22800.0
2005-10-18 10:30:00,21.66,21.66,21.66,21.66,42000.0,18.4552,18.4552,18.4552,18.4552,42000.0
2005-10-18 11:00:00,21.69,21.69,21.68,21.68,15200.0,18.4808,18.4808,18.4722,18.4722,15200.0
2005-10-18 11:30:00,21.69,21.69,21.68,21.68,31600.0,18.4808,18.4808,18.4722,18.4722,31600.0
2005-10-18 12:00:00,21.68,21.7,21.68,21.7,4000.0,18.4722,18.4893,18.4722,18.4893,4000.0
2005-10-18 12:30:00,21.68,21.69,21.67,21.69,5200.0,18.4722,18.4808,18.4637,18.4808,5200.0
2005-10-18 13:00:00,21.66,21.66,21.59,21.6,136400.0,18.4552,18.4552,18.3956,18.4041,136400.0
2005-10-18 13:30:00,21.59,21.6,21.55,21.59,62800.0,18.3956,18.4041,18.3615,18.3956,62800.0
2005-10-18 14:00:00,21.61,21.61,21.58,21.58,14400.0,18.4126,18.4126,18.387,18.387,14400.0
2005-10-18 14:30:00,21.61,21.61,21.57,21.57,72000.0,18.4126,18.4126,18.3785,18.3785,72000.0
2005-10-18 15:00:00,21.57,21.6,21.55,21.59,75200.0,18.3785,18.4041,18.3615,18.3956,75200.0
2005-10-18 15:30:00,21.58,21.59,21.52,21.53,207200.0,18.387,18.3956,18.3359,18.3444,207200.0
2005-10-18 16:00:00,21.53,21.53,21.53,21.53,400.0,18.3444,18.3444,18.3444,18.3444,400.0
2005-10-19 09:30:00,21.35,21.35,21.27,21.29,46800.0,18.1911,18.1911,18.1229,18.1399,46800.0
2005-10-19 10:00:00,21.3,21.34,21.27,21.27,32400.0,18.1485,18.1825,18.1229,18.1229,32400.0
2005-10-19 10:30:00,21.4,21.4,21.35,21.36,8000.0,18.2337,18.2337,18.1911,18.1996,8000.0
2005-10-19 11:00:00,21.36,21.36,21.3,21.3,3200.0,18.1996,18.1996,18.1485,18.1485,3200.0
2005-10-19 11:30:00,21.25,21.28,21.25,21.25,26800.0,18.1059,18.1314,18.1059,18.1059,26800.0
2005-10-19 12:00:00,21.26,21.31,21.26,21.31,231600.0,18.1144,18.157,18.1144,18.157,231600.0
2005-10-19 12:30:00,21.33,21.36,21.33,21.34,74000.0,18.174,18.1996,18.174,18.1825,74000.0
2005-10-19 13:00:00,21.31,21.42,21.31,21.42,10000.0,18.157,18.2507,18.157,18.2507,10000.0
2005-10-19 13:30:00,21.39,21.46,21.39,21.43,8400.0,18.2252,18.2848,18.2252,18.2592,8400.0
2005-10-19 14:00:00,21.48,21.59,21.48,21.59,74400.0,18.3018,18.3956,18.3018,18.3956,74400.0
2005-10-19 14:30:00,21.6,21.66,21.6,21.66,19200.0,18.4041,18.4552,18.4041,18.4552,19200.0
2005-10-19 15:00:00,21.68,21.71,21.68,21.68,3200.0,18.4722,18.4978,18.4722,18.4722,3200.0
2005-10-19 15:30:00,21.71,21.81,21.7,21.81,20800.0,18.4978,18.583,18.4893,18.583,20800.0
2005-10-19 16:00:00,21.78,21.78,21.78,21.78,4400.0,18.5574,18.5574,18.5574,18.5574,4400.0
2005-10-20 09:30:00,21.84,21.89,21.82,21.82,16800.0,18.6086,18.6512,18.5915,18.5915,16800.0
2005-10-20 10:00:00,21.84,21.85,21.76,21.8,302800.0,18.6086,18.6171,18.5404,18.5745,302800.0
2005-10-20 10:30:00,21.77,21.83,21.77,21.83,18400.0,18.5489,18.6,18.5489,18.6,18400.0
2005-10-20 11:00:00,21.79,21.79,21.73,21.75,16800.0,18.566,18.566,18.5148,18.5319,16800.0
2005-10-20 11:30:00,21.78,21.79,21.75,21.75,6400.0,18.5574,18.566,18.5319,18.5319,6400.0
2005-10-20 12:00:00,21.76,21.76,21.71,21.72,18000.0,18.5404,18.5404,18.4978,18.5063,18000.0
2005-10-20 12:30:00,21.73,21.77,21.73,21.74,27200.0,18.5148,18.5489,18.5148,18.5234,27200.0
2005-10-20 13:00:00,21.8,21.8,21.75,21.75,51200.0,18.5745,18.5745,18.5319,18.5319,51200.0
2005-10-20 13:30:00,21.75,21.75,21.69,21.7,103200.0,18.5319,18.5319,18.4808,18.4893,103200.0
2005-10-20 14:00:00,21.72,21.72,21.62,21.62,54400.0,18.5063,18.5063,18.4211,18.4211,54400.0
2005-10-20 14:30:00,21.63,21.65,21.63,21.63,11200.0,18.4296,18.4467,18.4296,18.4296,11200.0
2005-10-20 15:00:00,21.63,21.63,21.44,21.44,43200.0,18.4296,18.4296,18.2678,18.2678,43200.0
2005-10-20 15:30:00,21.45,21.58,21.45,21.57,40400.0,18.2763,18.387,18.2763,18.3785,40400.0
2005-10-20 16:00:00,21.58,21.58,21.58,21.58,400.0,18.387,18.387,18.387,18.387,400.0
2005-10-21 09:30:00,21.69,21.7,21.66,21.69,26800.0,18.4808,18.4893,18.4552,18.4808,26800.0
2005-10-21 10:00:00,21.69,21.75,21.66,21.75,58400.0,18.4808,18.5319,18.4552,18.5319,58400.0
2005-10-21 10:30:00,21.74,21.74,21.65,21.65,22000.0,18.5234,18.5234,18.4467,18.4467,22000.0
2005-10-21 11:00:00,21.66,21.7,21.66,21.69,2400.0,18.4552,18.4893,18.4552,18.4808,2400.0
2005-10-21 11:30:00,21.63,21.66,21.63,21.65,16000.0,18.4296,18.4552,18.4296,18.4467,16000.0
2005-10-21 12:00:00,21.59,21.66,21.59,21.65,8400.0,18.3956,18.4552,18.3956,18.4467,8400.0
2005-10-21 12:30:00,21.67,21.77,21.66,21.77,6400.0,18.4637,18.5489,18.4552,18.5489,6400.0
2005-10-21 13:00:00,21.74,21.77,21.74,21.77,11200.0,18.5234,18.5489,18.5234,18.5489,11200.0
2005-10-21 13:30:00,21.8,21.82,21.76,21.8,12000.0,18.5745,18.5915,18.5404,18.5745,12000.0
2005-10-21 14:00:00,21.8,21.8,21.74,21.74,8000.0,18.5745,18.5745,18.5234,18.5234,8000.0
2005-10-21 14:30:00,21.76,21.76,21.73,21.73,19200.0,18.5404,18.5404,18.5148,18.5148,19200.0
2005-10-21 15:00:00,21.73,21.74,21.72,21.74,16400.0,18.5148,18.5234,18.5063,18.5234,16400.0
2005-10-21 15:30:00,21.72,21.73,21.71,21.72,13600.0,18.5063,18.5148,18.4978,18.5063,13600.0
2005-10-21 16:00:00,21.72,21.72,21.72,21.72,0.0,18.5063,18.5063,18.5063,18.5063,0.0
2005-10-24 09:30:00,21.68,21.9,21.68,21.9,157600.0,18.4722,18.6597,18.4722,18.6597,157600.0
2005-10-24 10:00:00,21.88,21.92,21.88,21.88,6000.0,18.6427,18.6767,18.6427,18.6427,6000.0
2005-10-24 10:30:00,21.9,21.9,21.8,21.83,24800.0,18.6597,18.6597,18.5745,18.6,24800.0
2005-10-24 11:00:00,21.85,21.87,21.85,21.87,27200.0,18.6171,18.6341,18.6171,18.6341,27200.0
2005-10-24 11:30:00,21.9,21.91,21.87,21.89,15200.0,18.6597,18.6682,18.6341,18.6512,15200.0
2005-10-24 12:00:00,21.93,21.93,21.93,21.93,2000.0,18.6853,18.6853,18.6853,18.6853,2000.0
2005-10-24 12:30:00,21.99,21.99,21.96,21.99,5200.0,18.7364,18.7364,18.7108,18.7364,5200.0
2005-10-24 13:00:00,21.98,22.01,21.95,21.99,16000.0,18.7279,18.7534,18.7023,18.7364,16000.0
2005-10-24 13:30:00,22.01,22.01,21.98,21.98,70000.0,18.7534,18.7534,18.7279,18.7279,70000.0
2005-10-24 14:00:00,22.02,22.03,22.0,22.03,86000.0,18.7619,18.7705,18.7449,18.7705,86000.0
2005-10-24 14:30:00,22.02,22.02,21.98,21.99,139200.0,18.7619,18.7619,18.7279,18.7364,139200.0
2005-10-24 15:00:00,21.98,22.0,21.98,21.99,8000.0,18.7279,18.7449,18.7279,18.7364,8000.0
2005-10-24 15:30:00,22.0,22.07,21.99,22.07,7200.0,18.7449,18.8045,18.7364,18.8045,7200.0
2005-10-24 16:00:00,22.07,22.07,22.07,22.07,0.0,18.8045,18.8045,18.8045,18.8045,0.0
2005-10-25 09:30:00,22.08,22.08,22.02,22.07,66800.0,18.8131,18.8131,18.7619,18.8045,66800.0
2005-10-25 10:00:00,22.05,22.12,22.01,22.12,41200.0,18.7875,18.8471,18.7534,18.8471,41200.0
2005-10-25 10:30:00,22.12,22.12,22.07,22.1,10800.0,18.8471,18.8471,18.8045,18.8301,10800.0
2005-10-25 11:00:00,22.09,22.09,22.0,22.0,30800.0,18.8216,18.8216,18.7449,18.7449,30800.0
2005-10-25 11:30:00,22.0,22.0,21.98,21.98,29600.0,18.7449,18.7449,18.7279,18.7279,29600.0
2005-10-25 12:00:00,21.99,22.02,21.97,22.02,10000.0,18.7364,18.7619,18.7193,18.7619,10000.0
2005-10-25 12:30:00,22.0,22.0,21.97,21.97,36800.0,18.7449,18.7449,18.7193,18.7193,36800.0
2005-10-25 13:00:00,21.94,21.94,21.94,21.94,4400.0,18.6938,18.6938,18.6938,18.6938,4400.0
2005-10-25 13:30:00,21.89,21.91,21.89,21.9,2800.0,18.6512,18.6682,18.6512,18.6597,2800.0
2005-10-25 14:00:00,21.89,21.9,21.89,21.9,10000.0,18.6512,18.6597,18.6512,18.6597,10000.0
2005-10-25 14:30:00,21.91,21.97,21.91,21.96,31200.0,18.6682,18.7193,18.6682,18.7108,31200.0
2005-10-25 15:00:00,21.95,21.95,21.92,21.92,38400.0,18.7023,18.7023,18.6767,18.6767,38400.0
2005-10-25 15:30:00,21.96,22.03,21.93,22.01,37200.0,18.7108,18.7705,18.6853,18.7534,37200.0
2005-10-25 16:00:00,22.02,22.03,22.02,22.03,8000.0,18.7619,18.7705,18.7619,18.7705,8000.0
2005-10-26 09:30:00,21.98,22.07,21.97,22.07,26800.0,18.7279,18.8045,18.7193,18.8045,26800.0
2005-10-26 10:00:00,22.07,22.11,22.06,22.11,153200.0,18.8045,18.8386,18.796,18.8386,153200.0
2005-10-26 10:30:00,22.11,22.11,22.05,22.08,11600.0,18.8386,18.8386,18.7875,18.8131,11600.0
2005-10-26 11:00:00,22.11,22.12,22.08,22.09,25200.0,18.8386,18.8471,18.8131,18.8216,25200.0
2005-10-26 11:30:00,22.13,22.14,22.12,22.13,10400.0,18.8557,18.8642,18.8471,18.8557,10400.0
2005-10-26 12:00:00,22.09,22.1,22.07,22.07,149600.0,18.8216,18.8301,18.8045,18.8045,149600.0
2005-10-26 12:30:00,22.05,22.08,22.05,22.05,52000.0,18.7875,18.8131,18.7875,18.7875,52000.0
2005-10-26 13:00:00,22.05,22.05,21.97,21.99,150800.0,18.7875,18.7875,18.7193,18.7364,150800.0
2005-10-26 13:30:00,21.98,21.98,21.93,21.96,106000.0,18.7279,18.7279,18.6853,18.7108,106000.0
2005-10-26 14:00:00,21.96,22.02,21.96,21.99,86000.0,18.7108,18.7619,18.7108,18.7364,86000.0
2005-10-26 14:30:00,21.99,21.99,21.92,21.96,17600.0,18.7364,18.7364,18.6767,18.7108,17600.0
2005-10-26 15:00:00,21.96,21.99,21.95,21.99,7600.0,18.7108,18.7364,18.7023,18.7364,7600.0
2005-10-26 15:30:00,21.97,21.97,21.9,21.9,8800.0,18.7193,18.7193,18.6597,18.6597,8800.0
2005-10-26 16:00:00,21.9,21.9,21.9,21.9,0.0,18.6597,18.6597,18.6597,18.6597,0.0
2005-10-27 09:30:00,21.9,21.9,21.79,21.81,78400.0,18.6597,18.6597,18.566,18.583,78400.0
2005-10-27 10:00:00,21.78,21.78,21.7,21.7,4400.0,18.5574,18.5574,18.4893,18.4893,4400.0
2005-10-27 10:30:00,21.67,21.67,21.62,21.62,17200.0,18.4637,18.4637,18.4211,18.4211,17200.0
2005-10-27 11:00:00,21.67,21.67,21.67,21.67,18400.0,18.4637,18.4637,18.4637,18.4637,18400.0
2005-10-27 11:30:00,21.68,21.68,21.61,21.61,246000.0,18.4722,18.4722,18.4126,18.4126,246000.0
2005-10-27 12:00:00,21.63,21.66,21.63,21.65,1200.0,18.4296,18.4552,18.4296,18.4467,1200.0
2005-10-27 12:30:00,21.63,21.64,21.63,21.64,2800.0,18.4296,18.4382,18.4296,18.4382,2800.0
2005-10-27 13:00:00,21.64,21.64,21.59,21.59,14800.0,18.4382,18.4382,18.3956,18.3956,14800.0
2005-10-27 13:30:00,21.55,21.57,21.55,21.57,2800.0,18.3615,18.3785,18.3615,18.3785,2800.0
2005-10-27 14:00:00,21.57,21.58,21.57,21.57,2000.0,18.3785,18.387,18.3785,18.3785,2000.0
2005-10-27 14:30:00,21.56,21.56,21.5,21.5,2400.0,18.37,18.37,18.3189,18.3189,2400.0
2005-10-27 15:00:00,21.48,21.48,21.45,21.47,5200.0,18.3018,18.3018,18.2763,18.2933,5200.0
2005-10-27 15:30:00,21.45,21.49,21.45,21.46,18800.0,18.2763,18.3104,18.2763,18.2848,18800.0
2005-10-27 16:00:00,21.46,21.46,21.46,21.46,0.0,18.2848,18.2848,18.2848,18.2848,0.0
2005-10-28 09:30:00,21.6,21.61,21.53,21.53,100000.0,18.4041,18.4126,18.3444,18.3444,100000.0
2005-10-28 10:00:00,21.5,21.5,21.48,21.49,7600.0,18.3189,18.3189,18.3018,18.3104,7600.0
2005-10-28 10:30:00,21.48,21.48,21.4,21.44,13200.0,18.3018,18.3018,18.2337,18.2678,13200.0
2005-10-28 11:00:00,21.44,21.51,21.44,21.48,6400.0,18.2678,18.3274,18.2678,18.3018,6400.0
2005-10-28 11:30:00,21.52,21.6,21.5,21.6,10400.0,18.3359,18.4041,18.3189,18.4041,10400.0
2005-10-28 12:00:00,21.66,21.67,21.61,21.61,10400.0,18.4552,18.4637,18.4126,18.4126,10400.0
2005-10-28 12:30:00,21.61,21.61,21.61,21.61,4000.0,18.4126,18.4126,18.4126,18.4126,4000.0
2005-10-28 13:00:00,21.61,21.64,21.61,21.64,8000.0,18.4126,18.4382,18.4126,18.4382,8000.0
2005-10-28 13:30:00,21.64,21.64,21.61,21.63,10000.0,18.4382,18.4382,18.4126,18.4296,10000.0
2005-10-28 14:00:00,21.65,21.66,21.65,21.66,6400.0,18.4467,18.4552,18.4467,18.4552,6400.0
2005-10-28 14:30:00,21.7,21.73,21.7,21.73,16400.0,18.4893,18.5148,18.4893,18.5148,16400.0
2005-10-28 15:00:00,21.74,21.76,21.71,21.71,51600.0,18.5234,18.5404,18.4978,18.4978,51600.0
2005-10-28 15:30:00,21.72,21.77,21.7,21.75,6800.0,18.5063,18.5489,18.4893,18.5319,6800.0
2005-10-28 16:00:00,21.75,21.75,21.75,21.75,0.0,18.5319,18.5319,18.5319,18.5319,0.0
2005-10-31 09:30:00,21.77,22.05,21.77,22.05,378400.0,18.5489,18.7875,18.5489,18.7875,378400.0
2005-10-31 10:00:00,22.05,22.08,22.02,22.08,6800.0,18.7875,18.8131,18.7619,18.8131,6800.0
2005-10-31 10:30:00,22.11,22.12,22.08,22.08,18800.0,18.8386,18.8471,18.8131,18.8131,18800.0
2005-10-31 11:00:00,22.07,22.07,22.04,22.07,14400.0,18.8045,18.8045,18.779,18.8045,14400.0
2005-10-31 11:30:00,22.08,22.08,22.04,22.04,41600.0,18.8131,18.8131,18.779,18.779,41600.0
2005-10-31 12:00:00,22.04,22.04,22.02,22.04,5200.0,18.779,18.779,18.7619,18.779,5200.0
2005-10-31 12:30:00,22.04,22.06,22.03,22.06,24800.0,18.779,18.796,18.7705,18.796,24800.0
2005-10-31 13:00:00,22.06,22.08,22.06,22.08,1200.0,18.796,18.8131,18.796,18.8131,1200.0
2005-10-31 13:30:00,22.08,22.08,22.06,22.06,4000.0,18.8131,18.8131,18.796,18.796,4000.0
2005-10-31 14:00:00,22.07,22.11,22.05,22.05,62000.0,18.8045,18.8386,18.7875,18.7875,62000.0
2005-10-31 14:30:00,22.09,22.12,22.09,22.11,8400.0,18.8216,18.8471,18.8216,18.8386,8400.0
2005-10-31 15:00:00,22.13,22.16,22.13,22.14,10000.0,18.8557,18.8812,18.8557,18.8642,10000.0
2005-10-31 15:30:00,22.16,22.18,22.09,22.09,40000.0,18.8812,18.8983,18.8216,18.8216,40000.0
2005-10-31 16:00:00,22.09,22.09,22.0,22.0,11600.0,18.8216,18.8216,18.7449,18.7449,11600.0
2005-11-01 09:30:00,22.07,22.08,22.03,22.03,53200.0,18.8045,18.8131,18.7705,18.7705,53200.0
2005-11-01 10:00:00,22.03,22.05,22.03,22.05,26000.0,18.7705,18.7875,18.7705,18.7875,26000.0
2005-11-01 10:30:00,22.03,22.11,22.03,22.11,5600.0,18.7705,18.8386,18.7705,18.8386,5600.0
2005-11-01 11:00:00,22.1,22.1,22.09,22.1,1600.0,18.8301,18.8301,18.8216,18.8301,1600.0
2005-11-01 11:30:00,22.08,22.11,22.07,22.1,3600.0,18.8131,18.8386,18.8045,18.8301,3600.0
2005-11-01 12:00:00,22.11,22.11,22.11,22.11,1200.0,18.8386,18.8386,18.8386,18.8386,1200.0
2005-11-01 12:30:00,22.1,22.12,22.1,22.1,6000.0,18.8301,18.8471,18.8301,18.8301,6000.0
2005-11-01 13:00:00,22.12,22.12,22.1,22.1,8000.0,18.8471,18.8471,18.8301,18.8301,8000.0
2005-11-01 13:30:00,22.11,22.13,22.1,22.13,150800.0,18.8386,18.8557,18.8301,18.8557,150800.0
2005-11-01 14:00:00,22.13,22.16,22.1,22.12,29600.0,18.8557,18.8812,18.8301,18.8471,29600.0
2005-11-01 14:30:00,22.18,22.2,22.13,22.13,24400.0,18.8983,18.9153,18.8557,18.8557,24400.0
2005-11-01 15:00:00,22.11,22.14,22.1,22.13,34000.0,18.8386,18.8642,18.8301,18.8557,34000.0
2005-11-01 15:30:00,22.14,22.15,22.11,22.14,28000.0,18.8642,18.8727,18.8386,18.8642,28000.0
2005-11-01 16:00:00,22.14,22.14,22.14,22.14,0.0,18.8642,18.8642,18.8642,18.8642,0.0
2005-11-02 09:30:00,22.16,22.3,22.16,22.27,142000.0,18.8812,19.0005,18.8812,18.9749,142000.0
2005-11-02 10:00:00,22.28,22.28,22.26,22.26,32000.0,18.9835,18.9835,18.9664,18.9664,32000.0
2005-11-02 10:30:00,22.29,22.37,22.29,22.37,28800.0,18.992,19.0602,18.992,19.0602,28800.0
2005-11-02 11:00:00,22.37,22.41,22.37,22.38,33200.0,19.0602,19.0942,19.0602,19.0687,33200.0
2005-11-02 11:30:00,22.43,22.43,22.4,22.43,59200.0,19.1113,19.1113,19.0857,19.1113,59200.0
2005-11-02 12:00:00,22.41,22.41,22.38,22.38,1600.0,19.0942,19.0942,19.0687,19.0687,1600.0
2005-11-02 12:30:00,22.41,22.48,22.4,22.47,9200.0,19.0942,19.1539,19.0857,19.1454,9200.0
2005-11-02 13:00:00,22.47,22.48,22.46,22.47,23200.0,19.1454,19.1539,19.1368,19.1454,23200.0
2005-11-02 13:30:00,22.47,22.48,22.47,22.48,2000.0,19.1454,19.1539,19.1454,19.1539,2000.0
2005-11-02 14:00:00,22.49,22.5,22.48,22.5,4400.0,19.1624,19.1709,19.1539,19.1709,4400.0
2005-11-02 14:30:00,22.49,22.5,22.46,22.47,9600.0,19.1624,19.1709,19.1368,19.1454,9600.0
2005-11-02 15:00:00,22.47,22.51,22.47,22.51,68400.0,19.1454,19.1794,19.1454,19.1794,68400.0
2005-11-02 15:30:00,22.49,22.52,22.48,22.5,85200.0,19.1624,19.188,19.1539,19.1709,85200.0
2005-11-02 16:00:00,22.5,22.5,22.5,22.5,400.0,19.1709,19.1709,19.1709,19.1709,400.0
2005-11-03 09:30:00,22.71,22.75,22.7,22.75,100400.0,19.3498,19.3839,19.3413,19.3839,100400.0
2005-11-03 10:00:00,22.73,22.73,22.64,22.64,188400.0,19.3669,19.3669,19.2902,19.2902,188400.0
2005-11-03 10:30:00,22.63,22.73,22.63,22.69,78000.0,19.2817,19.3669,19.2817,19.3328,78000.0
2005-11-03 11:00:00,22.69,22.71,22.68,22.68,25200.0,19.3328,19.3498,19.3243,19.3243,25200.0
2005-11-03 11:30:00,22.72,22.73,22.69,22.73,8400.0,19.3584,19.3669,19.3328,19.3669,8400.0
2005-11-03 12:00:00,22.71,22.77,22.71,22.77,27600.0,19.3498,19.401,19.3498,19.401,27600.0
2005-11-03 12:30:00,22.76,22.77,22.73,22.73,29200.0,19.3924,19.401,19.3669,19.3669,29200.0
2005-11-03 13:00:00,22.73,22.74,22.7,22.74,7600.0,19.3669,19.3754,19.3413,19.3754,7600.0
2005-11-03 13:30:00,22.74,22.74,22.69,22.69,5600.0,19.3754,19.3754,19.3328,19.3328,5600.0
2005-11-03 14:00:00,22.73,22.73,22.68,22.68,26400.0,19.3669,19.3669,19.3243,19.3243,26400.0
2005-11-03 14:30:00,22.69,22.69,22.63,22.64,58400.0,19.3328,19.3328,19.2817,19.2902,58400.0
2005-11-03 15:00:00,22.65,22.65,22.56,22.61,174000.0,19.2987,19.2987,19.222,19.2646,174000.0
2005-11-03 15:30:00,22.61,22.64,22.59,22.62,30400.0,19.2646,19.2902,19.2476,19.2732,30400.0
2005-11-03 16:00:00,22.69,22.69,22.62,22.62,92000.0,19.3328,19.3328,19.2732,19.2732,92000.0
2005-11-04 09:30:00,22.73,22.73,22.62,22.62,77600.0,19.3669,19.3669,19.2732,19.2732,77600.0
2005-11-04 10:00:00,22.67,22.67,22.61,22.61,162000.0,19.3158,19.3158,19.2646,19.2646,162000.0
2005-11-04 10:30:00,22.58,22.59,22.5,22.51,383200.0,19.2391,19.2476,19.1709,19.1794,383200.0
2005-11-04 11:00:00,22.5,22.57,22.5,22.57,367600.0,19.1709,19.2306,19.1709,19.2306,367600.0
2005-11-04 11:30:00,22.55,22.55,22.5,22.51,15200.0,19.2135,19.2135,19.1709,19.1794,15200.0
2005-11-04 12:00:00,22.52,22.55,22.5,22.53,6400.0,19.188,19.2135,19.1709,19.1965,6400.0
2005-11-04 12:30:00,22.55,22.58,22.55,22.58,3600.0,19.2135,19.2391,19.2135,19.2391,3600.0
2005-11-04 13:00:00,22.58,22.58,22.53,22.54,11600.0,19.2391,19.2391,19.1965,19.205,11600.0
2005-11-04 13:30:00,22.55,22.55,22.52,22.52,2400.0,19.2135,19.2135,19.188,19.188,2400.0
2005-11-04 14:00:00,22.51,22.55,22.51,22.55,30800.0,19.1794,19.2135,19.1794,19.2135,30800.0
2005-11-04 14:30:00,22.55,22.55,22.5,22.55,29200.0,19.2135,19.2135,19.1709,19.2135,29200.0
2005-11-04 15:00:00,22.52,22.55,22.52,22.54,7200.0,19.188,19.2135,19.188,19.205,7200.0
2005-11-04 15:30:00,22.54,22.61,22.53,22.6,47600.0,19.205,19.2646,19.1965,19.2561,47600.0
2005-11-04 16:00:00,22.6,22.6,22.6,22.6,0.0,19.2561,19.2561,19.2561,19.2561,0.0
2005-11-07 09:30:00,22.71,22.71,22.6,22.6,162800.0,19.3498,19.3498,19.2561,19.2561,162800.0
2005-11-07 10:00:00,22.6,22.6,22.53,22.54,298000.0,19.2561,19.2561,19.1965,19.205,298000.0
2005-11-07 10:30:00,22.55,22.58,22.54,22.58,124800.0,19.2135,19.2391,19.205,19.2391,124800.0
2005-11-07 11:00:00,22.59,22.59,22.55,22.56,10000.0,19.2476,19.2476,19.2135,19.222,10000.0
2005-11-07 11:30:00,22.58,22.59,22.57,22.58,28000.0,19.2391,19.2476,19.2306,19.2391,28000.0
2005-11-07 12:00:00,22.58,22.61,22.57,22.58,139600.0,19.2391,19.2646,19.2306,19.2391,139600.0
2005-11-07 12:30:00,22.57,22.61,22.56,22.61,204800.0,19.2306,19.2646,19.222,19.2646,204800.0
2005-11-07 13:00:00,22.61,22.61,22.58,22.58,30400.0,19.2646,19.2646,19.2391,19.2391,30400.0
2005-11-07 13:30:00,22.61,22.61,22.59,22.6,6000.0,19.2646,19.2646,19.2476,19.2561,6000.0
2005-11-07 14:00:00,22.67,22.67,22.67,22.67,2000.0,19.3158,19.3158,19.3158,19.3158,2000.0
2005-11-07 14:30:00,22.67,22.67,22.64,22.64,14000.0,19.3158,19.3158,19.2902,19.2902,14000.0
2005-11-07 15:00:00,22.66,22.66,22.59,22.59,15600.0,19.3072,19.3072,19.2476,19.2476,15600.0
2005-11-07 15:30:00,22.6,22.63,22.6,22.61,10400.0,19.2561,19.2817,19.2561,19.2646,10400.0
2005-11-07 16:00:00,22.61,22.61,22.61,22.61,0.0,19.2646,19.2646,19.2646,19.2646,0.0
2005-11-08 09:30:00,22.55,22.55,22.44,22.44,36800.0,19.2135,19.2135,19.1198,19.1198,36800.0
2005-11-08 10:00:00,22.43,22.48,22.41,22.46,15200.0,19.1113,19.1539,19.0942,19.1368,15200.0
2005-11-08 10:30:00,22.5,22.5,22.46,22.48,35200.0,19.1709,19.1709,19.1368,19.1539,35200.0
2005-11-08 11:00:00,22.48,22.52,22.48,22.52,13600.0,19.1539,19.188,19.1539,19.188,13600.0
2005-11-08 11:30:00,22.51,22.58,22.51,22.58,164400.0,19.1794,19.2391,19.1794,19.2391,164400.0
2005-11-08 12:00:00,22.57,22.57,22.54,22.56,3600.0,19.2306,19.2306,19.205,19.222,3600.0
2005-11-08 12:30:00,22.56,22.56,22.49,22.49,10400.0,19.222,19.222,19.1624,19.1624,10400.0
2005-11-08 13:00:00,22.5,22.5,22.49,22.49,4800.0,19.1709,19.1709,19.1624,19.1624,4800.0
2005-11-08 13:30:00,22.48,22.49,22.48,22.49,4800.0,19.1539,19.1624,19.1539,19.1624,4800.0
2005-11-08 14:00:00,22.47,22.52,22.47,22.52,26800.0,19.1454,19.188,19.1454,19.188,26800.0
2005-11-08 14:30:00,22.5,22.52,22.5,22.51,8000.0,19.1709,19.188,19.1709,19.1794,8000.0
2005-11-08 15:00:00,22.51,22.54,22.48,22.51,58800.0,19.1794,19.205,19.1539,19.1794,58800.0
2005-11-08 15:30:00,22.54,22.54,22.48,22.5,49200.0,19.205,19.205,19.1539,19.1709,49200.0
2005-11-08 16:00:00,22.52,22.52,22.52,22.52,10000.0,19.188,19.188,19.188,19.188,10000.0
2005-11-09 09:30:00,22.56,22.56,22.43,22.43,28400.0,19.222,19.222,19.1113,19.1113,28400.0
2005-11-09 10:00:00,22.43,22.44,22.41,22.44,60400.0,19.1113,19.1198,19.0942,19.1198,60400.0
2005-11-09 10:30:00,22.47,22.5,22.45,22.46,3600.0,19.1454,19.1709,19.1283,19.1368,3600.0
2005-11-09 11:00:00,22.43,22.43,22.41,22.42,8400.0,19.1113,19.1113,19.0942,19.1028,8400.0
2005-11-09 11:30:00,22.43,22.49,22.43,22.49,11600.0,19.1113,19.1624,19.1113,19.1624,11600.0
2005-11-09 12:00:00,22.5,22.61,22.48,22.61,16800.0,19.1709,19.2646,19.1539,19.2646,16800.0
2005-11-09 12:30:00,22.62,22.65,22.6,22.65,16400.0,19.2732,19.2987,19.2561,19.2987,16400.0
2005-11-09 13:00:00,22.61,22.63,22.61,22.63,1200.0,19.2646,19.2817,19.2646,19.2817,1200.0
2005-11-09 13:30:00,22.61,22.61,22.58,22.58,28800.0,19.2646,19.2646,19.2391,19.2391,28800.0
2005-11-09 14:00:00,22.55,22.59,22.55,22.57,24800.0,19.2135,19.2476,19.2135,19.2306,24800.0
2005-11-09 14:30:00,22.58,22.6,22.53,22.54,19200.0,19.2391,19.2561,19.1965,19.205,19200.0
2005-11-09 15:00:00,22.53,22.58,22.51,22.57,28800.0,19.1965,19.2391,19.1794,19.2306,28800.0
2005-11-09 15:30:00,22.58,22.58,22.51,22.52,32000.0,19.2391,19.2391,19.1794,19.188,32000.0
2005-11-09 16:00:00,22.52,22.52,22.52,22.52,0.0,19.188,19.188,19.188,19.188,0.0
2005-11-10 09:30:00,22.55,22.55,22.48,22.48,18800.0,19.2135,19.2135,19.1539,19.1539,18800.0
2005-11-10 10:00:00,22.49,22.49,22.38,22.39,18400.0,19.1624,19.1624,19.0687,19.0772,18400.0
2005-11-10 10:30:00,22.4,22.4,22.35,22.37,18400.0,19.0857,19.0857,19.0431,19.0602,18400.0
2005-11-10 11:00:00,22.42,22.44,22.38,22.41,38400.0,19.1028,19.1198,19.0687,19.0942,38400.0
2005-11-10 11:30:00,22.39,22.42,22.36,22.39,10800.0,19.0772,19.1028,19.0516,19.0772,10800.0
2005-11-10 12:00:00,22.42,22.42,22.42,22.42,1200.0,19.1028,19.1028,19.1028,19.1028,1200.0
2005-11-10 12:30:00,22.46,22.46,22.45,22.45,2000.0,19.1368,19.1368,19.1283,19.1283,2000.0
2005-11-10 13:00:00,22.45,22.52,22.45,22.5,12000.0,19.1283,19.188,19.1283,19.1709,12000.0
2005-11-10 13:30:00,22.56,22.65,22.56,22.65,12800.0,19.222,19.2987,19.222,19.2987,12800.0
2005-11-10 14:00:00,22.65,22.66,22.64,22.66,12000.0,19.2987,19.3072,19.2902,19.3072,12000.0
2005-11-10 14:30:00,22.69,22.72,22.67,22.72,17600.0,19.3328,19.3584,19.3158,19.3584,17600.0
2005-11-10 15:00:00,22.72,22.72,22.68,22.68,45200.0,19.3584,19.3584,19.3243,19.3243,45200.0
2005-11-10 15:30:00,22.71,22.71,22.68,22.68,31200.0,19.3498,19.3498,19.3243,19.3243,31200.0
2005-11-10 16:00:00,22.68,22.68,22.68,22.68,0.0,19.3243,19.3243,19.3243,19.3243,0.0
2005-11-11 09:30:00,22.74,22.75,22.7,22.7,6800.0,19.3754,19.3839,19.3413,19.3413,6800.0
2005-11-11 10:00:00,22.75,22.75,22.7,22.72,3200.0,19.3839,19.3839,19.3413,19.3584,3200.0
2005-11-11 10:30:00,22.73,22.73,22.73,22.73,2400.0,19.3669,19.3669,19.3669,19.3669,2400.0
2005-11-11 11:00:00,22.72,22.76,22.72,22.76,7200.0,19.3584,19.3924,19.3584,19.3924,7200.0
2005-11-11 11:30:00,22.73,22.73,22.7,22.7,11200.0,19.3669,19.3669,19.3413,19.3413,11200.0
2005-11-11 12:00:00,22.7,22.71,22.7,22.71,4000.0,19.3413,19.3498,19.3413,19.3498,4000.0
2005-11-11 12:30:00,22.69,22.71,22.69,22.69,3200.0,19.3328,19.3498,19.3328,19.3328,3200.0
2005-11-11 13:00:00,22.69,22.69,22.69,22.69,400.0,19.3328,19.3328,19.3328,19.3328,400.0
2005-11-11 13:30:00,22.7,22.7,22.7,22.7,800.0,19.3413,19.3413,19.3413,19.3413,800.0
2005-11-11 14:00:00,22.72,22.72,22.7,22.72,4000.0,19.3584,19.3584,19.3413,19.3584,4000.0
2005-11-11 14:30:00,22.74,22.77,22.74,22.75,72000.0,19.3754,19.401,19.3754,19.3839,72000.0
2005-11-11 15:00:00,22.75,22.75,22.75,22.75,8800.0,19.3839,19.3839,19.3839,19.3839,8800.0
2005-11-11 15:30:00,22.74,22.77,22.74,22.77,16400.0,19.3754,19.401,19.3754,19.401,16400.0
2005-11-11 16:00:00,22.77,22.77,22.77,22.77,400.0,19.401,19.401,19.401,19.401,400.0
2005-11-14 09:30:00,22.82,22.82,22.74,22.81,36800.0,19.4436,19.4436,19.3754,19.435,36800.0
2005-11-14 10:00:00,22.81,22.85,22.79,22.79,188000.0,19.435,19.4691,19.418,19.418,188000.0
2005-11-14 10:30:00,22.79,22.79,22.79,22.79,22400.0,19.418,19.418,19.418,19.418,22400.0
2005-11-14 11:00:00,22.78,22.79,22.75,22.78,149200.0,19.4095,19.418,19.3839,19.4095,149200.0
2005-11-14 11:30:00,22.78,22.78,22.73,22.73,138400.0,19.4095,19.4095,19.3669,19.3669,138400.0
2005-11-14 12:00:00,22.74,22.78,22.74,22.78,8400.0,19.3754,19.4095,19.3754,19.4095,8400.0
2005-11-14 12:30:00,22.77,22.78,22.76,22.76,128800.0,19.401,19.4095,19.3924,19.3924,128800.0
2005-11-14 13:00:00,22.74,22.75,22.74,22.74,54000.0,19.3754,19.3839,19.3754,19.3754,54000.0
2005-11-14 13:30:00,22.74,22.77,22.72,22.77,74800.0,19.3754,19.401,19.3584,19.401,74800.0
2005-11-14 14:00:00,22.78,22.78,22.76,22.76,41600.0,19.4095,19.4095,19.3924,19.3924,41600.0
2005-11-14 14:30:00,22.77,22.78,22.76,22.76,53600.0,19.401,19.4095,19.3924,19.3924,53600.0
2005-11-14 15:00:00,22.75,22.76,22.71,22.74,129600.0,19.3839,19.3924,19.3498,19.3754,129600.0
2005-11-14 15:30:00,22.76,22.77,22.74,22.77,68800.0,19.3924,19.401,19.3754,19.401,68800.0
2005-11-14 16:00:00,22.75,22.75,22.75,22.75,24800.0,19.3839,19.3839,19.3839,19.3839,24800.0
2005-11-15 09:30:00,22.79,22.79,22.68,22.71,77600.0,19.418,19.418,19.3243,19.3498,77600.0
2005-11-15 10:00:00,22.69,22.75,22.68,22.72,44800.0,19.3328,19.3839,19.3243,19.3584,44800.0
2005-11-15 10:30:00,22.7,22.8,22.7,22.79,18800.0,19.3413,19.4265,19.3413,19.418,18800.0
2005-11-15 11:00:00,22.79,22.81,22.76,22.81,16800.0,19.418,19.435,19.3924,19.435,16800.0
2005-11-15 11:30:00,22.8,22.81,22.79,22.81,12400.0,19.4265,19.435,19.418,19.435,12400.0
2005-11-15 12:00:00,22.85,22.87,22.84,22.86,13200.0,19.4691,19.4862,19.4606,19.4777,13200.0
2005-11-15 12:30:00,22.86,22.87,22.84,22.86,14800.0,19.4777,19.4862,19.4606,19.4777,14800.0
2005-11-15 13:00:00,22.86,22.88,22.83,22.86,68800.0,19.4777,19.4947,19.4521,19.4777,68800.0
2005-11-15 13:30:00,22.8,22.81,22.8,22.81,1200.0,19.4265,19.435,19.4265,19.435,1200.0
2005-11-15 14:00:00,22.72,22.72,22.67,22.67,30400.0,19.3584,19.3584,19.3158,19.3158,30400.0
2005-11-15 14:30:00,22.7,22.72,22.7,22.71,15200.0,19.3413,19.3584,19.3413,19.3498,15200.0
2005-11-15 15:00:00,22.61,22.68,22.61,22.66,17600.0,19.2646,19.3243,19.2646,19.3072,17600.0
2005-11-15 15:30:00,22.66,22.68,22.65,22.65,79200.0,19.3072,19.3243,19.2987,19.2987,79200.0
2005-11-15 16:00:00,22.65,22.65,22.65,22.65,0.0,19.2987,19.2987,19.2987,19.2987,0.0
2005-11-16 09:30:00,22.78,22.78,22.72,22.72,83600.0,19.4095,19.4095,19.3584,19.3584,83600.0
2005-11-16 10:00:00,22.69,22.69,22.61,22.65,169200.0,19.3328,19.3328,19.2646,19.2987,169200.0
2005-11-16 10:30:00,22.67,22.69,22.66,22.69,9600.0,19.3158,19.3328,19.3072,19.3328,9600.0
2005-11-16 11:00:00,22.68,22.68,22.63,22.68,48000.0,19.3243,19.3243,19.2817,19.3243,48000.0
2005-11-16 11:30:00,22.68,22.73,22.67,22.73,12400.0,19.3243,19.3669,19.3158,19.3669,12400.0
2005-11-16 12:00:00,22.71,22.73,22.71,22.73,18000.0,19.3498,19.3669,19.3498,19.3669,18000.0
2005-11-16 12:30:00,22.73,22.73,22.7,22.7,6800.0,19.3669,19.3669,19.3413,19.3413,6800.0
2005-11-16 13:00:00,22.7,22.7,22.66,22.68,7600.0,19.3413,19.3413,19.3072,19.3243,7600.0
2005-11-16 13:30:00,22.68,22.68,22.68,22.68,1200.0,19.3243,19.3243,19.3243,19.3243,1200.0
2005-11-16 14:00:00,22.71,22.72,22.69,22.72,223600.0,19.3498,19.3584,19.3328,19.3584,223600.0
2005-11-16 14:30:00,22.7,22.73,22.69,22.72,21200.0,19.3413,19.3669,19.3328,19.3584,21200.0
2005-11-16 15:00:00,22.73,22.76,22.71,22.73,14800.0,19.3669,19.3924,19.3498,19.3669,14800.0
2005-11-16 15:30:00,22.74,22.76,22.72,22.76,113600.0,19.3754,19.3924,19.3584,19.3924,113600.0
2005-11-16 16:00:00,22.76,22.76,22.76,22.76,0.0,19.3924,19.3924,19.3924,19.3924,0.0
2005-11-17 09:30:00,22.81,22.9,22.81,22.9,42400.0,19.435,19.5117,19.435,19.5117,42400.0
2005-11-17 10:00:00,22.92,22.94,22.92,22.93,4400.0,19.5288,19.5458,19.5288,19.5373,4400.0
2005-11-17 10:30:00,22.88,22.88,22.88,22.88,8000.0,19.4947,19.4947,19.4947,19.4947,8000.0
2005-11-17 11:00:00,22.86,22.9,22.86,22.9,6000.0,19.4777,19.5117,19.4777,19.5117,6000.0
2005-11-17 11:30:00,22.93,22.93,22.89,22.89,13200.0,19.5373,19.5373,19.5032,19.5032,13200.0
2005-11-17 12:00:00,22.92,22.93,22.91,22.92,62800.0,19.5288,19.5373,19.5203,19.5288,62800.0
2005-11-17 12:30:00,22.95,22.96,22.93,22.96,5200.0,19.5543,19.5629,19.5373,19.5629,5200.0
2005-11-17 13:00:00,22.95,22.96,22.93,22.96,22000.0,19.5543,19.5629,19.5373,19.5629,22000.0
2005-11-17 13:30:00,22.96,22.97,22.94,22.94,10000.0,19.5629,19.5714,19.5458,19.5458,10000.0
2005-11-17 14:00:00,22.97,23.02,22.95,23.02,11200.0,19.5714,19.614,19.5543,19.614,11200.0
2005-11-17 14:30:00,22.99,23.02,22.99,22.99,3600.0,19.5884,19.614,19.5884,19.5884,3600.0
2005-11-17 15:00:00,22.99,23.06,22.99,23.06,10800.0,19.5884,19.6481,19.5884,19.6481,10800.0
2005-11-17 15:30:00,23.05,23.09,23.05,23.09,4800.0,19.6395,19.6736,19.6395,19.6736,4800.0
2005-11-17 16:00:00,23.08,23.08,23.08,23.08,94400.0,19.6651,19.6651,19.6651,19.6651,94400.0
2005-11-18 09:30:00,23.09,23.17,23.09,23.13,186400.0,19.6736,19.7418,19.6736,19.7077,186400.0
2005-11-18 10:00:00,23.17,23.2,23.14,23.14,34400.0,19.7418,19.7673,19.7162,19.7162,34400.0
2005-11-18 10:30:00,23.14,23.14,23.08,23.09,38400.0,19.7162,19.7162,19.6651,19.6736,38400.0
2005-11-18 11:00:00,23.09,23.11,23.06,23.06,5600.0,19.6736,19.6907,19.6481,19.6481,5600.0
2005-11-18 11:30:00,23.06,23.08,23.04,23.06,77600.0,19.6481,19.6651,19.631,19.6481,77600.0
2005-11-18 12:00:00,23.07,23.09,23.05,23.05,2800.0,19.6566,19.6736,19.6395,19.6395,2800.0
2005-11-18 12:30:00,23.03,23.04,23.03,23.04,1600.0,19.6225,19.631,19.6225,19.631,1600.0
2005-11-18 13:00:00,23.04,23.06,23.03,23.04,24400.0,19.631,19.6481,19.6225,19.631,24400.0
2005-11-18 13:30:00,23.07,23.1,23.07,23.1,2400.0,19.6566,19.6821,19.6566,19.6821,2400.0
2005-11-18 14:00:00,23.11,23.13,23.08,23.08,509600.0,19.6907,19.7077,19.6651,19.6651,509600.0
2005-11-18 14:30:00,23.11,23.11,23.09,23.09,4400.0,19.6907,19.6907,19.6736,19.6736,4400.0
2005-11-18 15:00:00,23.1,23.12,23.1,23.1,5600.0,19.6821,19.6992,19.6821,19.6821,5600.0
2005-11-18 15:30:00,23.1,23.14,23.1,23.14,15600.0,19.6821,19.7162,19.6821,19.7162,15600.0
2005-11-18 16:00:00,23.14,23.14,23.14,23.14,0.0,19.7162,19.7162,19.7162,19.7162,0.0
2005-11-21 09:30:00,23.15,23.17,23.09,23.1,49200.0,19.7247,19.7418,19.6736,19.6821,49200.0
2005-11-21 10:00:00,23.1,23.16,23.1,23.16,8800.0,19.6821,19.7333,19.6821,19.7333,8800.0
2005-11-21 10:30:00,23.16,23.24,23.16,23.23,17600.0,19.7333,19.8014,19.7333,19.7929,17600.0
2005-11-21 11:00:00,23.24,23.24,23.18,23.2,111600.0,19.8014,19.8014,19.7503,19.7673,111600.0
2005-11-21 11:30:00,23.19,23.19,23.15,23.19,93600.0,19.7588,19.7588,19.7247,19.7588,93600.0
2005-11-21 12:00:00,23.19,23.21,23.18,23.21,207600.0,19.7588,19.7759,19.7503,19.7759,207600.0
2005-11-21 12:30:00,23.19,23.23,23.19,23.21,177200.0,19.7588,19.7929,19.7588,19.7759,177200.0
2005-11-21 13:00:00,23.21,23.21,23.2,23.21,11200.0,19.7759,19.7759,19.7673,19.7759,11200.0
2005-11-21 13:30:00,23.21,23.25,23.21,23.25,234800.0,19.7759,19.8099,19.7759,19.8099,234800.0
2005-11-21 14:00:00,23.25,23.26,23.24,23.25,4000.0,19.8099,19.8185,19.8014,19.8099,4000.0
2005-11-21 14:30:00,23.26,23.26,23.23,23.25,90400.0,19.8185,19.8185,19.7929,19.8099,90400.0
2005-11-21 15:00:00,23.24,23.3,23.24,23.3,210000.0,19.8014,19.8525,19.8014,19.8525,210000.0
2005-11-21 15:30:00,23.28,23.35,23.28,23.32,231200.0,19.8355,19.8952,19.8355,19.8696,231200.0
2005-11-21 16:00:00,23.32,23.32,23.32,23.32,0.0,19.8696,19.8696,19.8696,19.8696,0.0
2005-11-22 09:30:00,23.34,23.38,23.3,23.31,587600.0,19.8866,19.9207,19.8525,19.8611,587600.0
2005-11-22 10:00:00,23.33,23.37,23.31,23.37,90400.0,19.8781,19.9122,19.8611,19.9122,90400.0
2005-11-22 10:30:00,23.38,23.39,23.36,23.37,62000.0,19.9207,19.9292,19.9037,19.9122,62000.0
2005-11-22 11:00:00,23.37,23.39,23.34,23.36,401600.0,19.9122,19.9292,19.8866,19.9037,401600.0
2005-11-22 11:30:00,23.36,23.37,23.35,23.37,265200.0,19.9037,19.9122,19.8952,19.9122,265200.0
2005-11-22 12:00:00,23.38,23.38,23.34,23.36,232000.0,19.9207,19.9207,19.8866,19.9037,232000.0
2005-11-22 12:30:00,23.36,23.37,23.35,23.36,87200.0,19.9037,19.9122,19.8952,19.9037,87200.0
2005-11-22 13:00:00,23.36,23.4,23.36,23.4,64400.0,19.9037,19.9378,19.9037,19.9378,64400.0
2005-11-22 13:30:00,23.39,23.4,23.36,23.36,37200.0,19.9292,19.9378,19.9037,19.9037,37200.0
2005-11-22 14:00:00,23.36,23.48,23.36,23.46,101600.0,19.9037,20.0059,19.9037,19.9889,101600.0
2005-11-22 14:30:00,23.46,23.5,23.44,23.5,47600.0,19.9889,20.023,19.9718,20.023,47600.0
2005-11-22 15:00:00,23.51,23.53,23.49,23.52,117600.0,20.0315,20.0485,20.0144,20.04,117600.0
2005-11-22 15:30:00,23.52,23.53,23.49,23.5,143200.0,20.04,20.0485,20.0144,20.023,143200.0
2005-11-22 16:00:00,23.5,23.5,23.5,23.5,800.0,20.023,20.023,20.023,20.023,800.0
2005-11-23 09:30:00,23.53,23.53,23.5,23.5,259200.0,20.0485,20.0485,20.023,20.023,259200.0
2005-11-23 10:00:00,23.52,23.53,23.5,23.53,54800.0,20.04,20.0485,20.023,20.0485,54800.0
2005-11-23 10:30:00,23.54,23.56,23.54,23.56,11600.0,20.057,20.0741,20.057,20.0741,11600.0
2005-11-23 11:00:00,23.56,23.57,23.54,23.57,36000.0,20.0741,20.0826,20.057,20.0826,36000.0
2005-11-23 11:30:00,23.57,23.58,23.54,23.58,60400.0,20.0826,20.0911,20.057,20.0911,60400.0
2005-11-23 12:00:00,23.58,23.59,23.58,23.59,23200.0,20.0911,20.0996,20.0911,20.0996,23200.0
2005-11-23 12:30:00,23.6,23.63,23.6,23.63,8800.0,20.1082,20.1337,20.1082,20.1337,8800.0
2005-11-23 13:00:00,23.61,23.62,23.6,23.62,3600.0,20.1167,20.1252,20.1082,20.1252,3600.0
2005-11-23 13:30:00,23.62,23.63,23.62,23.63,14400.0,20.1252,20.1337,20.1252,20.1337,14400.0
2005-11-23 14:00:00,23.63,23.67,23.63,23.67,36800.0,20.1337,20.1678,20.1337,20.1678,36800.0
2005-11-23 14:30:00,23.66,23.66,23.59,23.61,37600.0,20.1593,20.1593,20.0996,20.1167,37600.0
2005-11-23 15:00:00,23.58,23.6,23.53,23.59,20800.0,20.0911,20.1082,20.0485,20.0996,20800.0
2005-11-23 15:30:00,23.58,23.58,23.55,23.57,18800.0,20.0911,20.0911,20.0656,20.0826,18800.0
2005-11-23 16:00:00,23.57,23.57,23.57,23.57,0.0,20.0826,20.0826,20.0826,20.0826,0.0
2005-11-25 09:30:00,23.6,23.6,23.55,23.58,140000.0,20.1082,20.1082,20.0656,20.0911,140000.0
2005-11-25 10:00:00,23.59,23.59,23.54,23.54,9200.0,20.0996,20.0996,20.057,20.057,9200.0
2005-11-25 10:30:00,23.56,23.57,23.55,23.57,16000.0,20.0741,20.0826,20.0656,20.0826,16000.0
2005-11-25 11:00:00,23.57,23.58,23.55,23.57,3600.0,20.0826,20.0911,20.0656,20.0826,3600.0
2005-11-25 11:30:00,23.58,23.6,23.58,23.6,7600.0,20.0911,20.1082,20.0911,20.1082,7600.0
2005-11-25 12:00:00,23.57,23.62,23.57,23.6,13600.0,20.0826,20.1252,20.0826,20.1082,13600.0
2005-11-25 12:30:00,23.61,23.63,23.6,23.63,159200.0,20.1167,20.1337,20.1082,20.1337,159200.0
2005-11-25 13:00:00,23.64,23.64,23.64,23.64,2000.0,20.1422,20.1422,20.1422,20.1422,2000.0
2005-11-25 13:30:00,23.64,23.64,23.64,23.64,0.0,20.1422,20.1422,20.1422,20.1422,0.0
2005-11-25 14:00:00,23.64,23.64,23.64,23.64,0.0,20.1422,20.1422,20.1422,20.1422,0.0
2005-11-25 14:30:00,23.64,23.64,23.64,23.64,0.0,20.1422,20.1422,20.1422,20.1422,0.0
2005-11-25 15:00:00,23.64,23.64,23.64,23.64,0.0,20.1422,20.1422,20.1422,20.1422,0.0
2005-11-25 15:30:00,23.64,23.64,23.64,23.64,0.0,20.1422,20.1422,20.1422,20.1422,0.0
2005-11-25 16:00:00,23.64,23.64,23.64,23.64,0.0,20.1422,20.1422,20.1422,20.1422,0.0
2005-11-28 09:30:00,23.6,23.6,23.47,23.47,118800.0,20.1082,20.1082,19.9974,19.9974,118800.0
2005-11-28 10:00:00,23.46,23.47,23.4,23.4,44400.0,19.9889,19.9974,19.9378,19.9378,44400.0
2005-11-28 10:30:00,23.39,23.42,23.39,23.41,36400.0,19.9292,19.9548,19.9292,19.9463,36400.0
2005-11-28 11:00:00,23.4,23.4,23.36,23.37,34400.0,19.9378,19.9378,19.9037,19.9122,34400.0
2005-11-28 11:30:00,23.38,23.38,23.38,23.38,21600.0,19.9207,19.9207,19.9207,19.9207,21600.0
2005-11-28 12:00:00,23.4,23.4,23.37,23.38,10000.0,19.9378,19.9378,19.9122,19.9207,10000.0
2005-11-28 12:30:00,23.34,23.37,23.3,23.3,12000.0,19.8866,19.9122,19.8525,19.8525,12000.0
2005-11-28 13:00:00,23.3,23.33,23.3,23.31,54400.0,19.8525,19.8781,19.8525,19.8611,54400.0
2005-11-28 13:30:00,23.34,23.34,23.32,23.33,10800.0,19.8866,19.8866,19.8696,19.8781,10800.0
2005-11-28 14:00:00,23.32,23.32,23.3,23.31,20800.0,19.8696,19.8696,19.8525,19.8611,20800.0
2005-11-28 14:30:00,23.31,23.32,23.29,23.32,5600.0,19.8611,19.8696,19.844,19.8696,5600.0
2005-11-28 15:00:00,23.32,23.32,23.26,23.28,21600.0,19.8696,19.8696,19.8185,19.8355,21600.0
2005-11-28 15:30:00,23.29,23.3,23.25,23.27,68800.0,19.844,19.8525,19.8099,19.827,68800.0
2005-11-28 16:00:00,23.27,23.27,23.27,23.27,0.0,19.827,19.827,19.827,19.827,0.0
2005-11-29 09:30:00,23.41,23.41,23.36,23.39,26400.0,19.9463,19.9463,19.9037,19.9292,26400.0
2005-11-29 10:00:00,23.41,23.47,23.41,23.42,93600.0,19.9463,19.9974,19.9463,19.9548,93600.0
2005-11-29 10:30:00,23.43,23.43,23.37,23.39,44800.0,19.9633,19.9633,19.9122,19.9292,44800.0
2005-11-29 11:00:00,23.38,23.39,23.35,23.37,54000.0,19.9207,19.9292,19.8952,19.9122,54000.0
2005-11-29 11:30:00,23.39,23.41,23.39,23.4,10000.0,19.9292,19.9463,19.9292,19.9378,10000.0
2005-11-29 12:00:00,23.38,23.39,23.38,23.38,7600.0,19.9207,19.9292,19.9207,19.9207,7600.0
2005-11-29 12:30:00,23.37,23.39,23.36,23.38,6800.0,19.9122,19.9292,19.9037,19.9207,6800.0
2005-11-29 13:00:00,23.34,23.38,23.34,23.36,38400.0,19.8866,19.9207,19.8866,19.9037,38400.0
2005-11-29 13:30:00,23.34,23.34,23.28,23.3,125600.0,19.8866,19.8866,19.8355,19.8525,125600.0
2005-11-29 14:00:00,23.33,23.33,23.3,23.32,24800.0,19.8781,19.8781,19.8525,19.8696,24800.0
2005-11-29 14:30:00,23.29,23.38,23.29,23.36,47200.0,19.844,19.9207,19.844,19.9037,47200.0
2005-11-29 15:00:00,23.36,23.36,23.33,23.34,20000.0,19.9037,19.9037,19.8781,19.8866,20000.0
2005-11-29 15:30:00,23.34,23.34,23.28,23.29,113200.0,19.8866,19.8866,19.8355,19.844,113200.0
2005-11-29 16:00:00,23.33,23.33,23.33,23.33,400.0,19.8781,19.8781,19.8781,19.8781,400.0
2005-11-30 09:30:00,23.38,23.73,23.36,23.38,16800.0,19.9207,20.2189,19.9037,19.9207,16800.0
2005-11-30 10:00:00,23.35,23.42,23.35,23.42,25600.0,19.8952,19.9548,19.8952,19.9548,25600.0
2005-11-30 10:30:00,23.41,23.41,23.4,23.4,5200.0,19.9463,19.9463,19.9378,19.9378,5200.0
2005-11-30 11:00:00,23.42,23.45,23.39,23.45,11200.0,19.9548,19.9804,19.9292,19.9804,11200.0
2005-11-30 11:30:00,23.44,23.44,23.36,23.4,18800.0,19.9718,19.9718,19.9037,19.9378,18800.0
2005-11-30 12:00:00,23.37,23.4,23.36,23.38,20800.0,19.9122,19.9378,19.9037,19.9207,20800.0
2005-11-30 12:30:00,23.37,23.4,23.35,23.4,20400.0,19.9122,19.9378,19.8952,19.9378,20400.0
2005-11-30 13:00:00,23.39,23.42,23.38,23.39,21600.0,19.9292,19.9548,19.9207,19.9292,21600.0
2005-11-30 13:30:00,23.38,23.39,23.32,23.34,8000.0,19.9207,19.9292,19.8696,19.8866,8000.0
2005-11-30 14:00:00,23.31,23.38,23.31,23.35,90800.0,19.8611,19.9207,19.8611,19.8952,90800.0
2005-11-30 14:30:00,23.37,23.39,23.32,23.39,101200.0,19.9122,19.9292,19.8696,19.9292,101200.0
2005-11-30 15:00:00,23.36,23.38,23.35,23.36,46400.0,19.9037,19.9207,19.8952,19.9037,46400.0
2005-11-30 15:30:00,23.36,23.37,23.3,23.3,45200.0,19.9037,19.9122,19.8525,19.8525,45200.0
2005-11-30 16:00:00,23.3,23.3,23.3,23.3,0.0,19.8525,19.8525,19.8525,19.8525,0.0
2005-12-01 09:30:00,23.5,23.56,23.5,23.54,173600.0,20.023,20.0741,20.023,20.057,173600.0
2005-12-01 10:00:00,23.56,23.56,23.54,23.54,94000.0,20.0741,20.0741,20.057,20.057,94000.0
2005-12-01 10:30:00,23.54,23.59,23.53,23.59,37200.0,20.057,20.0996,20.0485,20.0996,37200.0
2005-12-01 11:00:00,23.6,23.61,23.54,23.54,284400.0,20.1082,20.1167,20.057,20.057,284400.0
2005-12-01 11:30:00,23.57,23.6,23.55,23.59,86400.0,20.0826,20.1082,20.0656,20.0996,86400.0
2005-12-01 12:00:00,23.6,23.62,23.6,23.62,51600.0,20.1082,20.1252,20.1082,20.1252,51600.0
2005-12-01 12:30:00,23.62,23.67,23.61,23.66,332400.0,20.1252,20.1678,20.1167,20.1593,332400.0
2005-12-01 13:00:00,23.67,23.67,23.65,23.67,18400.0,20.1678,20.1678,20.1508,20.1678,18400.0
2005-12-01 13:30:00,23.7,23.7,23.68,23.68,113200.0,20.1934,20.1934,20.1763,20.1763,113200.0
2005-12-01 14:00:00,23.68,23.68,23.66,23.68,7200.0,20.1763,20.1763,20.1593,20.1763,7200.0
2005-12-01 14:30:00,23.68,23.7,23.66,23.67,11600.0,20.1763,20.1934,20.1593,20.1678,11600.0
2005-12-01 15:00:00,23.7,23.72,23.69,23.69,12400.0,20.1934,20.2104,20.1848,20.1848,12400.0
2005-12-01 15:30:00,23.7,23.73,23.7,23.72,26800.0,20.1934,20.2189,20.1934,20.2104,26800.0
2005-12-01 16:00:00,23.72,23.72,23.72,23.72,0.0,20.2104,20.2104,20.2104,20.2104,0.0
2005-12-02 09:30:00,23.7,23.7,23.66,23.68,158400.0,20.1934,20.1934,20.1593,20.1763,158400.0
2005-12-02 10:00:00,23.68,23.75,23.68,23.75,50000.0,20.1763,20.236,20.1763,20.236,50000.0
2005-12-02 10:30:00,23.77,23.78,23.69,23.69,438000.0,20.253,20.2615,20.1848,20.1848,438000.0
2005-12-02 11:00:00,23.71,23.74,23.69,23.73,51600.0,20.2019,20.2274,20.1848,20.2189,51600.0
2005-12-02 11:30:00,23.75,23.75,23.71,23.74,35200.0,20.236,20.236,20.2019,20.2274,35200.0
2005-12-02 12:00:00,23.75,23.75,23.72,23.72,11600.0,20.236,20.236,20.2104,20.2104,11600.0
2005-12-02 12:30:00,23.71,23.71,23.67,23.67,14000.0,20.2019,20.2019,20.1678,20.1678,14000.0
2005-12-02 13:00:00,23.66,23.68,23.66,23.68,3200.0,20.1593,20.1763,20.1593,20.1763,3200.0
2005-12-02 13:30:00,23.68,23.69,23.67,23.69,10000.0,20.1763,20.1848,20.1678,20.1848,10000.0
2005-12-02 14:00:00,23.69,23.7,23.68,23.7,8800.0,20.1848,20.1934,20.1763,20.1934,8800.0
2005-12-02 14:30:00,23.71,23.71,23.67,23.69,26400.0,20.2019,20.2019,20.1678,20.1848,26400.0
2005-12-02 15:00:00,23.69,23.72,23.68,23.72,17600.0,20.1848,20.2104,20.1763,20.2104,17600.0
2005-12-02 15:30:00,23.73,23.75,23.73,23.74,34400.0,20.2189,20.236,20.2189,20.2274,34400.0
2005-12-02 16:00:00,23.75,23.75,23.75,23.75,52000.0,20.236,20.236,20.236,20.236,52000.0
2005-12-05 09:30:00,23.75,23.75,23.65,23.68,103600.0,20.236,20.236,20.1508,20.1763,103600.0
2005-12-05 10:00:00,23.61,23.62,23.56,23.56,5600.0,20.1167,20.1252,20.0741,20.0741,5600.0
2005-12-05 10:30:00,23.58,23.58,23.56,23.57,17200.0,20.0911,20.0911,20.0741,20.0826,17200.0
2005-12-05 11:00:00,23.56,23.61,23.56,23.56,44000.0,20.0741,20.1167,20.0741,20.0741,44000.0
2005-12-05 11:30:00,23.57,23.6,23.57,23.6,5600.0,20.0826,20.1082,20.0826,20.1082,5600.0
2005-12-05 12:00:00,23.6,23.61,23.6,23.61,35200.0,20.1082,20.1167,20.1082,20.1167,35200.0
2005-12-05 12:30:00,23.62,23.65,23.62,23.65,4800.0,20.1252,20.1508,20.1252,20.1508,4800.0
2005-12-05 13:00:00,23.64,23.65,23.63,23.65,14800.0,20.1422,20.1508,20.1337,20.1508,14800.0
2005-12-05 13:30:00,23.63,23.65,23.62,23.63,25600.0,20.1337,20.1508,20.1252,20.1337,25600.0
2005-12-05 14:00:00,23.61,23.61,23.6,23.61,4400.0,20.1167,20.1167,20.1082,20.1167,4400.0
2005-12-05 14:30:00,23.59,23.64,23.59,23.63,16400.0,20.0996,20.1422,20.0996,20.1337,16400.0
2005-12-05 15:00:00,23.64,23.64,23.59,23.64,14400.0,20.1422,20.1422,20.0996,20.1422,14400.0
2005-12-05 15:30:00,23.64,23.66,23.64,23.65,17200.0,20.1422,20.1593,20.1422,20.1508,17200.0
2005-12-05 16:00:00,23.66,23.66,23.66,23.66,400.0,20.1593,20.1593,20.1593,20.1593,400.0
2005-12-06 09:30:00,23.76,23.78,23.73,23.73,113600.0,20.2445,20.2615,20.2189,20.2189,113600.0
2005-12-06 10:00:00,23.72,23.72,23.71,23.72,40800.0,20.2104,20.2104,20.2019,20.2104,40800.0
2005-12-06 10:30:00,23.79,23.79,23.75,23.77,23600.0,20.27,20.27,20.236,20.253,23600.0
2005-12-06 11:00:00,23.78,23.79,23.75,23.77,78000.0,20.2615,20.27,20.236,20.253,78000.0
2005-12-06 11:30:00,23.77,23.79,23.77,23.79,28800.0,20.253,20.27,20.253,20.27,28800.0
2005-12-06 12:00:00,23.79,23.85,23.78,23.85,42400.0,20.27,20.3212,20.2615,20.3212,42400.0
2005-12-06 12:30:00,23.84,23.84,23.82,23.84,8000.0,20.3127,20.3127,20.2956,20.3127,8000.0
2005-12-06 13:00:00,23.84,23.85,23.83,23.83,14000.0,20.3127,20.3212,20.3041,20.3041,14000.0
2005-12-06 13:30:00,23.85,23.86,23.84,23.85,70400.0,20.3212,20.3297,20.3127,20.3212,70400.0
2005-12-06 14:00:00,23.85,23.85,23.82,23.84,6800.0,20.3212,20.3212,20.2956,20.3127,6800.0
2005-12-06 14:30:00,23.82,23.85,23.82,23.84,9600.0,20.2956,20.3212,20.2956,20.3127,9600.0
2005-12-06 15:00:00,23.84,23.84,23.72,23.76,10000.0,20.3127,20.3127,20.2104,20.2445,10000.0
2005-12-06 15:30:00,23.76,23.77,23.72,23.72,11600.0,20.2445,20.253,20.2104,20.2104,11600.0
2005-12-06 16:00:00,23.72,23.72,23.72,23.72,0.0,20.2104,20.2104,20.2104,20.2104,0.0
2005-12-07 09:30:00,23.74,23.77,23.68,23.72,34000.0,20.2274,20.253,20.1763,20.2104,34000.0
2005-12-07 10:00:00,23.73,23.75,23.71,23.71,8400.0,20.2189,20.236,20.2019,20.2019,8400.0
2005-12-07 10:30:00,23.72,23.75,23.68,23.68,8400.0,20.2104,20.236,20.1763,20.1763,8400.0
2005-12-07 11:00:00,23.65,23.67,23.62,23.65,32400.0,20.1508,20.1678,20.1252,20.1508,32400.0
2005-12-07 11:30:00,23.65,23.67,23.64,23.65,24000.0,20.1508,20.1678,20.1422,20.1508,24000.0
2005-12-07 12:00:00,23.66,23.67,23.63,23.67,29200.0,20.1593,20.1678,20.1337,20.1678,29200.0
2005-12-07 12:30:00,23.67,23.67,23.65,23.66,14000.0,20.1678,20.1678,20.1508,20.1593,14000.0
2005-12-07 13:00:00,23.66,23.67,23.61,23.61,9600.0,20.1593,20.1678,20.1167,20.1167,9600.0
2005-12-07 13:30:00,23.58,23.6,23.57,23.57,25600.0,20.0911,20.1082,20.0826,20.0826,25600.0
2005-12-07 14:00:00,23.55,23.59,23.55,23.57,17200.0,20.0656,20.0996,20.0656,20.0826,17200.0
2005-12-07 14:30:00,23.57,23.6,23.55,23.55,54400.0,20.0826,20.1082,20.0656,20.0656,54400.0
2005-12-07 15:00:00,23.54,23.59,23.54,23.59,34800.0,20.057,20.0996,20.057,20.0996,34800.0
2005-12-07 15:30:00,23.58,23.61,23.56,23.61,55200.0,20.0911,20.1167,20.0741,20.1167,55200.0
2005-12-07 16:00:00,23.61,23.61,23.61,23.61,400.0,20.1167,20.1167,20.1167,20.1167,400.0
2005-12-08 09:30:00,23.58,23.61,23.56,23.56,56800.0,20.0911,20.1167,20.0741,20.0741,56800.0
2005-12-08 10:00:00,23.56,23.61,23.56,23.59,10800.0,20.0741,20.1167,20.0741,20.0996,10800.0
2005-12-08 10:30:00,23.58,23.65,23.58,23.65,4400.0,20.0911,20.1508,20.0911,20.1508,4400.0
2005-12-08 11:00:00,23.7,23.74,23.7,23.74,5200.0,20.1934,20.2274,20.1934,20.2274,5200.0
2005-12-08 11:30:00,23.74,23.78,23.74,23.77,158400.0,20.2274,20.2615,20.2274,20.253,158400.0
2005-12-08 12:00:00,23.75,23.76,23.73,23.73,12800.0,20.236,20.2445,20.2189,20.2189,12800.0
2005-12-08 12:30:00,23.69,23.72,23.69,23.72,4400.0,20.1848,20.2104,20.1848,20.2104,4400.0
2005-12-08 13:00:00,23.67,23.68,23.63,23.65,31200.0,20.1678,20.1763,20.1337,20.1508,31200.0
2005-12-08 13:30:00,23.64,23.66,23.63,23.64,168000.0,20.1422,20.1593,20.1337,20.1422,168000.0
2005-12-08 14:00:00,23.65,23.65,23.54,23.58,128000.0,20.1508,20.1508,20.057,20.0911,128000.0
2005-12-08 14:30:00,23.54,23.58,23.53,23.55,10800.0,20.057,20.0911,20.0485,20.0656,10800.0
2005-12-08 15:00:00,23.61,23.61,23.57,23.59,45200.0,20.1167,20.1167,20.0826,20.0996,45200.0
2005-12-08 15:30:00,23.6,23.66,23.6,23.66,20000.0,20.1082,20.1593,20.1082,20.1593,20000.0
2005-12-08 16:00:00,23.66,23.66,23.66,23.66,0.0,20.1593,20.1593,20.1593,20.1593,0.0
2005-12-09 09:30:00,23.72,23.72,23.66,23.66,30400.0,20.2104,20.2104,20.1593,20.1593,30400.0
2005-12-09 10:00:00,23.66,23.66,23.6,23.61,21600.0,20.1593,20.1593,20.1082,20.1167,21600.0
2005-12-09 10:30:00,23.57,23.63,23.57,23.62,11200.0,20.0826,20.1337,20.0826,20.1252,11200.0
2005-12-09 11:00:00,23.64,23.67,23.64,23.65,2800.0,20.1422,20.1678,20.1422,20.1508,2800.0
2005-12-09 11:30:00,23.63,23.66,23.63,23.65,3600.0,20.1337,20.1593,20.1337,20.1508,3600.0
2005-12-09 12:00:00,23.62,23.62,23.62,23.62,400.0,20.1252,20.1252,20.1252,20.1252,400.0
2005-12-09 12:30:00,23.66,23.66,23.65,23.65,14000.0,20.1593,20.1593,20.1508,20.1508,14000.0
2005-12-09 13:00:00,23.71,23.71,23.68,23.68,27200.0,20.2019,20.2019,20.1763,20.1763,27200.0
2005-12-09 13:30:00,23.74,23.75,23.72,23.74,13600.0,20.2274,20.236,20.2104,20.2274,13600.0
2005-12-09 14:00:00,23.73,23.76,23.72,23.76,36800.0,20.2189,20.2445,20.2104,20.2445,36800.0
2005-12-09 14:30:00,23.77,23.78,23.76,23.78,4000.0,20.253,20.2615,20.2445,20.2615,4000.0
2005-12-09 15:00:00,23.76,23.78,23.75,23.76,5600.0,20.2445,20.2615,20.236,20.2445,5600.0
2005-12-09 15:30:00,23.78,23.78,23.74,23.74,12000.0,20.2615,20.2615,20.2274,20.2274,12000.0
2005-12-09 16:00:00,23.76,23.76,23.76,23.76,800.0,20.2445,20.2445,20.2445,20.2445,800.0
2005-12-12 09:30:00,23.79,23.9,23.79,23.88,86000.0,20.27,20.3638,20.27,20.3467,86000.0
2005-12-12 10:00:00,23.86,23.89,23.84,23.89,10800.0,20.3297,20.3553,20.3127,20.3553,10800.0
2005-12-12 10:30:00,23.89,23.89,23.84,23.87,5600.0,20.3553,20.3553,20.3127,20.3382,5600.0
2005-12-12 11:00:00,23.85,23.87,23.85,23.85,36000.0,20.3212,20.3382,20.3212,20.3212,36000.0
2005-12-12 11:30:00,23.82,23.85,23.82,23.83,120800.0,20.2956,20.3212,20.2956,20.3041,120800.0
2005-12-12 12:00:00,23.84,23.84,23.81,23.81,15600.0,20.3127,20.3127,20.2871,20.2871,15600.0
2005-12-12 12:30:00,23.78,23.78,23.77,23.77,2000.0,20.2615,20.2615,20.253,20.253,2000.0
2005-12-12 13:00:00,23.75,23.75,23.73,23.73,8400.0,20.236,20.236,20.2189,20.2189,8400.0
2005-12-12 13:30:00,23.75,23.75,23.73,23.74,7600.0,20.236,20.236,20.2189,20.2274,7600.0
2005-12-12 14:00:00,23.76,23.79,23.76,23.79,4800.0,20.2445,20.27,20.2445,20.27,4800.0
2005-12-12 14:30:00,23.79,23.83,23.79,23.83,10400.0,20.27,20.3041,20.27,20.3041,10400.0
2005-12-12 15:00:00,23.83,23.85,23.81,23.85,35600.0,20.3041,20.3212,20.2871,20.3212,35600.0
2005-12-12 15:30:00,23.85,23.85,23.82,23.85,67600.0,20.3212,20.3212,20.2956,20.3212,67600.0
2005-12-12 16:00:00,23.85,23.85,23.85,23.85,800.0,20.3212,20.3212,20.3212,20.3212,800.0
2005-12-13 09:30:00,23.85,23.85,23.79,23.81,16000.0,20.3212,20.3212,20.27,20.2871,16000.0
2005-12-13 10:00:00,23.83,23.85,23.82,23.82,42400.0,20.3041,20.3212,20.2956,20.2956,42400.0
2005-12-13 10:30:00,23.8,23.81,23.8,23.81,17600.0,20.2786,20.2871,20.2786,20.2871,17600.0
2005-12-13 11:00:00,23.82,23.82,23.79,23.81,128400.0,20.2956,20.2956,20.27,20.2871,128400.0
2005-12-13 11:30:00,23.81,23.84,23.81,23.84,93200.0,20.2871,20.3127,20.2871,20.3127,93200.0
2005-12-13 12:00:00,23.84,23.84,23.83,23.83,4800.0,20.3127,20.3127,20.3041,20.3041,4800.0
2005-12-13 12:30:00,23.84,23.84,23.82,23.84,30800.0,20.3127,20.3127,20.2956,20.3127,30800.0
2005-12-13 13:00:00,23.82,23.83,23.82,23.83,54400.0,20.2956,20.3041,20.2956,20.3041,54400.0
2005-12-13 13:30:00,23.83,23.83,23.82,23.82,23200.0,20.3041,20.3041,20.2956,20.2956,23200.0
2005-12-13 14:00:00,23.82,23.96,23.79,23.91,74400.0,20.2956,20.4149,20.27,20.3723,74400.0
2005-12-13 14:30:00,23.89,23.98,23.89,23.98,25600.0,20.3553,20.4319,20.3553,20.4319,25600.0
2005-12-13 15:00:00,23.92,23.93,23.86,23.86,8000.0,20.3808,20.3893,20.3297,20.3297,8000.0
2005-12-13 15:30:00,23.88,23.89,23.87,23.88,8400.0,20.3467,20.3553,20.3382,20.3467,8400.0
2005-12-13 16:00:00,23.88,23.88,23.88,23.88,0.0,20.3467,20.3467,20.3467,20.3467,0.0
2005-12-14 09:30:00,23.93,23.93,23.91,23.91,24000.0,20.3893,20.3893,20.3723,20.3723,24000.0
2005-12-14 10:00:00,23.9,23.92,23.88,23.91,151200.0,20.3638,20.3808,20.3467,20.3723,151200.0
2005-12-14 10:30:00,23.89,23.95,23.89,23.89,192800.0,20.3553,20.4064,20.3553,20.3553,192800.0
2005-12-14 11:00:00,23.87,23.9,23.85,23.9,85200.0,20.3382,20.3638,20.3212,20.3638,85200.0
2005-12-14 11:30:00,23.89,23.92,23.85,23.91,3600.0,20.3553,20.3808,20.3212,20.3723,3600.0
2005-12-14 12:00:00,23.9,23.92,23.89,23.92,6000.0,20.3638,20.3808,20.3553,20.3808,6000.0
2005-12-14 12:30:00,23.91,23.93,23.88,23.93,13200.0,20.3723,20.3893,20.3467,20.3893,13200.0
2005-12-14 13:00:00,23.93,23.96,23.9,23.96,118000.0,20.3893,20.4149,20.3638,20.4149,118000.0
2005-12-14 13:30:00,23.96,24.03,23.96,24.03,14000.0,20.4149,20.4745,20.4149,20.4745,14000.0
2005-12-14 14:00:00,24.01,24.02,24.0,24.0,15600.0,20.4575,20.466,20.449,20.449,15600.0
2005-12-14 14:30:00,24.0,24.0,23.96,23.98,34800.0,20.449,20.449,20.4149,20.4319,34800.0
2005-12-14 15:00:00,23.95,23.99,23.95,23.98,13200.0,20.4064,20.4405,20.4064,20.4319,13200.0
2005-12-14 15:30:00,23.97,23.99,23.96,23.97,34800.0,20.4234,20.4405,20.4149,20.4234,34800.0
2005-12-14 16:00:00,23.97,23.97,23.97,23.97,0.0,20.4234,20.4234,20.4234,20.4234,0.0
2005-12-15 09:30:00,24.01,24.01,23.92,23.92,80400.0,20.4575,20.4575,20.3808,20.3808,80400.0
2005-12-15 10:00:00,23.91,23.94,23.75,23.82,99200.0,20.3723,20.3979,20.236,20.2956,99200.0
2005-12-15 10:30:00,23.8,23.8,23.8,23.8,1600.0,20.2786,20.2786,20.2786,20.2786,1600.0
2005-12-15 11:00:00,23.84,23.9,23.84,23.9,8400.0,20.3127,20.3638,20.3127,20.3638,8400.0
2005-12-15 11:30:00,23.87,23.87,23.87,23.87,1200.0,20.3382,20.3382,20.3382,20.3382,1200.0
2005-12-15 12:00:00,23.92,23.92,23.9,23.91,5200.0,20.3808,20.3808,20.3638,20.3723,5200.0
2005-12-15 12:30:00,23.9,23.9,23.9,23.9,800.0,20.3638,20.3638,20.3638,20.3638,800.0
2005-12-15 13:00:00,23.9,23.9,23.85,23.85,22400.0,20.3638,20.3638,20.3212,20.3212,22400.0
2005-12-15 13:30:00,23.86,23.89,23.86,23.89,2000.0,20.3297,20.3553,20.3297,20.3553,2000.0
2005-12-15 14:00:00,23.89,23.89,23.89,23.89,0.0,20.3553,20.3553,20.3553,20.3553,0.0
2005-12-15 14:30:00,23.85,23.85,23.81,23.82,30400.0,20.3212,20.3212,20.2871,20.2956,30400.0
2005-12-15 15:00:00,23.82,23.86,23.81,23.86,40000.0,20.2956,20.3297,20.2871,20.3297,40000.0
2005-12-15 15:30:00,23.86,23.89,23.85,23.89,18800.0,20.3297,20.3553,20.3212,20.3553,18800.0
2005-12-15 16:00:00,23.89,23.89,23.89,23.89,0.0,20.3553,20.3553,20.3553,20.3553,0.0
2005-12-16 09:30:00,24.0,24.0,23.89,23.9,23600.0,20.449,20.449,20.3553,20.3638,23600.0
2005-12-16 10:00:00,23.9,23.92,23.89,23.89,14000.0,20.3638,20.3808,20.3553,20.3553,14000.0
2005-12-16 10:30:00,23.89,23.89,23.88,23.88,6000.0,20.3553,20.3553,20.3467,20.3467,6000.0
2005-12-16 11:00:00,23.9,23.93,23.9,23.92,20800.0,20.3638,20.3893,20.3638,20.3808,20800.0
2005-12-16 11:30:00,23.9,23.9,23.85,23.87,28400.0,20.3638,20.3638,20.3212,20.3382,28400.0
2005-12-16 12:00:00,23.86,23.89,23.86,23.88,317600.0,20.3297,20.3553,20.3297,20.3467,317600.0
2005-12-16 12:30:00,23.86,23.87,23.84,23.84,46800.0,20.3297,20.3382,20.3127,20.3127,46800.0
2005-12-16 13:00:00,23.86,23.86,23.83,23.83,152400.0,20.3297,20.3297,20.3041,20.3041,152400.0
2005-12-16 13:30:00,23.84,23.85,23.84,23.85,6400.0,20.3127,20.3212,20.3127,20.3212,6400.0
2005-12-16 14:00:00,23.85,23.85,23.84,23.84,7600.0,20.3212,20.3212,20.3127,20.3127,7600.0
2005-12-16 14:30:00,23.82,23.84,23.8,23.8,8400.0,20.2956,20.3127,20.2786,20.2786,8400.0
2005-12-16 15:00:00,23.76,23.8,23.76,23.8,13600.0,20.2445,20.2786,20.2445,20.2786,13600.0
2005-12-16 15:30:00,23.8,23.8,23.78,23.78,32800.0,20.2786,20.2786,20.2615,20.2615,32800.0
2005-12-16 16:00:00,23.78,23.78,23.78,23.78,0.0,20.2615,20.2615,20.2615,20.2615,0.0
2005-12-19 09:30:00,23.78,23.78,23.7,23.72,35600.0,20.2615,20.2615,20.1934,20.2104,35600.0
2005-12-19 10:00:00,23.73,23.76,23.73,23.74,26800.0,20.2189,20.2445,20.2189,20.2274,26800.0
2005-12-19 10:30:00,23.73,23.74,23.68,23.69,18800.0,20.2189,20.2274,20.1763,20.1848,18800.0
2005-12-19 11:00:00,23.71,23.72,23.69,23.72,8000.0,20.2019,20.2104,20.1848,20.2104,8000.0
2005-12-19 11:30:00,23.71,23.71,23.71,23.71,400.0,20.2019,20.2019,20.2019,20.2019,400.0
2005-12-19 12:00:00,23.7,23.71,23.7,23.71,4000.0,20.1934,20.2019,20.1934,20.2019,4000.0
2005-12-19 12:30:00,23.7,23.71,23.69,23.69,21600.0,20.1934,20.2019,20.1848,20.1848,21600.0
2005-12-19 13:00:00,23.68,23.7,23.64,23.64,40800.0,20.1763,20.1934,20.1422,20.1422,40800.0
2005-12-19 13:30:00,23.65,23.65,23.6,23.61,14800.0,20.1508,20.1508,20.1082,20.1167,14800.0
2005-12-19 14:00:00,23.6,23.6,23.56,23.56,44800.0,20.1082,20.1082,20.0741,20.0741,44800.0
2005-12-19 14:30:00,23.57,23.6,23.56,23.59,6800.0,20.0826,20.1082,20.0741,20.0996,6800.0
2005-12-19 15:00:00,23.57,23.57,23.53,23.54,32400.0,20.0826,20.0826,20.0485,20.057,32400.0
2005-12-19 15:30:00,23.52,23.53,23.5,23.5,42800.0,20.04,20.0485,20.023,20.023,42800.0
2005-12-19 16:00:00,23.5,23.5,23.5,23.5,0.0,20.023,20.023,20.023,20.023,0.0
2005-12-20 09:30:00,23.53,23.58,23.5,23.53,25200.0,20.0485,20.0911,20.023,20.0485,25200.0
2005-12-20 10:00:00,23.48,23.49,23.45,23.46,11600.0,20.0059,20.0144,19.9804,19.9889,11600.0
2005-12-20 10:30:00,23.49,23.5,23.49,23.5,4400.0,20.0144,20.023,20.0144,20.023,4400.0
2005-12-20 11:00:00,23.52,23.55,23.52,23.55,182800.0,20.04,20.0656,20.04,20.0656,182800.0
2005-12-20 11:30:00,23.55,23.57,23.54,23.54,6000.0,20.0656,20.0826,20.057,20.057,6000.0
2005-12-20 12:00:00,23.56,23.56,23.56,23.56,400.0,20.0741,20.0741,20.0741,20.0741,400.0
2005-12-20 12:30:00,23.64,23.65,23.61,23.65,11200.0,20.1422,20.1508,20.1167,20.1508,11200.0
2005-12-20 13:00:00,23.67,23.67,23.63,23.65,8400.0,20.1678,20.1678,20.1337,20.1508,8400.0
2005-12-20 13:30:00,23.65,23.66,23.61,23.61,30400.0,20.1508,20.1593,20.1167,20.1167,30400.0
2005-12-20 14:00:00,23.61,23.63,23.59,23.63,44800.0,20.1167,20.1337,20.0996,20.1337,44800.0
2005-12-20 14:30:00,23.61,23.63,23.6,23.61,6800.0,20.1167,20.1337,20.1082,20.1167,6800.0
2005-12-20 15:00:00,23.6,23.6,23.56,23.58,25200.0,20.1082,20.1082,20.0741,20.0911,25200.0
2005-12-20 15:30:00,23.55,23.58,23.55,23.57,20000.0,20.0656,20.0911,20.0656,20.0826,20000.0
2005-12-20 16:00:00,23.61,23.61,23.61,23.61,400.0,20.1167,20.1167,20.1167,20.1167,400.0
2005-12-21 09:30:00,23.67,23.72,23.62,23.69,11600.0,20.1678,20.2104,20.1252,20.1848,11600.0
2005-12-21 10:00:00,23.72,23.8,23.72,23.8,38000.0,20.2104,20.2786,20.2104,20.2786,38000.0
2005-12-21 10:30:00,23.78,23.78,23.77,23.78,4800.0,20.2615,20.2615,20.253,20.2615,4800.0
2005-12-21 11:00:00,23.79,23.79,23.76,23.76,84000.0,20.27,20.27,20.2445,20.2445,84000.0
2005-12-21 11:30:00,23.75,23.78,23.75,23.77,31600.0,20.236,20.2615,20.236,20.253,31600.0
2005-12-21 12:00:00,23.77,23.78,23.75,23.75,6400.0,20.253,20.2615,20.236,20.236,6400.0
2005-12-21 12:30:00,23.78,23.78,23.77,23.78,4800.0,20.2615,20.2615,20.253,20.2615,4800.0
2005-12-21 13:00:00,23.78,23.78,23.74,23.74,84000.0,20.2615,20.2615,20.2274,20.2274,84000.0
2005-12-21 13:30:00,23.68,23.71,23.68,23.71,88000.0,20.1763,20.2019,20.1763,20.2019,88000.0
2005-12-21 14:00:00,23.7,23.74,23.7,23.74,74400.0,20.1934,20.2274,20.1934,20.2274,74400.0
2005-12-21 14:30:00,23.73,23.73,23.65,23.65,77200.0,20.2189,20.2189,20.1508,20.1508,77200.0
2005-12-21 15:00:00,23.65,23.68,23.63,23.65,146000.0,20.1508,20.1763,20.1337,20.1508,146000.0
2005-12-21 15:30:00,23.67,23.73,23.67,23.73,12400.0,20.1678,20.2189,20.1678,20.2189,12400.0
2005-12-21 16:00:00,23.73,23.73,23.73,23.73,0.0,20.2189,20.2189,20.2189,20.2189,0.0
2005-12-22 09:30:00,23.69,23.75,23.69,23.75,43600.0,20.2198,20.271,20.2198,20.271,43600.0
2005-12-22 10:00:00,23.72,23.75,23.7,23.73,10800.0,20.2454,20.271,20.2283,20.2539,10800.0
2005-12-22 10:30:00,23.7,23.73,23.7,23.73,1200.0,20.2283,20.2539,20.2283,20.2539,1200.0
2005-12-22 11:00:00,23.72,23.74,23.7,23.74,3600.0,20.2454,20.2625,20.2283,20.2625,3600.0
2005-12-22 11:30:00,23.74,23.75,23.73,23.74,62800.0,20.2625,20.271,20.2539,20.2625,62800.0
2005-12-22 12:00:00,23.73,23.74,23.71,23.73,94000.0,20.2539,20.2625,20.2369,20.2539,94000.0
2005-12-22 12:30:00,23.74,23.75,23.71,23.74,10800.0,20.2625,20.271,20.2369,20.2625,10800.0
2005-12-22 13:00:00,23.75,23.76,23.74,23.74,10000.0,20.271,20.2795,20.2625,20.2625,10000.0
2005-12-22 13:30:00,23.73,23.75,23.73,23.75,5600.0,20.2539,20.271,20.2539,20.271,5600.0
2005-12-22 14:00:00,23.76,23.77,23.74,23.76,73600.0,20.2795,20.2881,20.2625,20.2795,73600.0
2005-12-22 14:30:00,23.75,23.78,23.75,23.78,6400.0,20.271,20.2966,20.271,20.2966,6400.0
2005-12-22 15:00:00,23.78,23.79,23.75,23.78,54400.0,20.2966,20.3051,20.271,20.2966,54400.0
2005-12-22 15:30:00,23.8,23.82,23.78,23.8,41200.0,20.3137,20.3308,20.2966,20.3137,41200.0
2005-12-22 16:00:00,23.82,23.82,23.82,23.82,400.0,20.3308,20.3308,20.3308,20.3308,400.0
2005-12-23 09:30:00,23.85,23.86,23.83,23.86,6800.0,20.3564,20.3649,20.3393,20.3649,6800.0
2005-12-23 10:00:00,23.8,23.82,23.8,23.82,4000.0,20.3137,20.3308,20.3137,20.3308,4000.0
2005-12-23 10:30:00,23.8,23.8,23.78,23.8,6800.0,20.3137,20.3137,20.2966,20.3137,6800.0
2005-12-23 11:00:00,23.79,23.8,23.78,23.8,99200.0,20.3051,20.3137,20.2966,20.3137,99200.0
2005-12-23 11:30:00,23.8,23.81,23.79,23.81,3200.0,20.3137,20.3222,20.3051,20.3222,3200.0
2005-12-23 12:00:00,23.82,23.82,23.8,23.8,9200.0,20.3308,20.3308,20.3137,20.3137,9200.0
2005-12-23 12:30:00,23.82,23.83,23.82,23.82,20800.0,20.3308,20.3393,20.3308,20.3308,20800.0
2005-12-23 13:00:00,23.83,23.84,23.83,23.83,17200.0,20.3393,20.3478,20.3393,20.3393,17200.0
2005-12-23 13:30:00,23.84,23.84,23.84,23.84,400.0,20.3478,20.3478,20.3478,20.3478,400.0
2005-12-23 14:00:00,23.84,23.84,23.82,23.82,18400.0,20.3478,20.3478,20.3308,20.3308,18400.0
2005-12-23 14:30:00,23.83,23.84,23.82,23.84,21200.0,20.3393,20.3478,20.3308,20.3478,21200.0
2005-12-23 15:00:00,23.84,23.84,23.83,23.83,5600.0,20.3478,20.3478,20.3393,20.3393,5600.0
2005-12-23 15:30:00,23.83,23.85,23.83,23.85,4800.0,20.3393,20.3564,20.3393,20.3564,4800.0
2005-12-23 16:00:00,23.84,23.84,23.84,23.84,7200.0,20.3478,20.3478,20.3478,20.3478,7200.0
2005-12-27 09:30:00,23.93,23.93,23.88,23.9,12800.0,20.4246,20.4246,20.382,20.399,12800.0
2005-12-27 10:00:00,23.83,23.84,23.83,23.84,1600.0,20.3393,20.3478,20.3393,20.3478,1600.0
2005-12-27 10:30:00,23.85,23.85,23.83,23.83,5200.0,20.3564,20.3564,20.3393,20.3393,5200.0
2005-12-27 11:00:00,23.79,23.81,23.75,23.75,6400.0,20.3051,20.3222,20.271,20.271,6400.0
2005-12-27 11:30:00,23.74,23.74,23.69,23.73,15600.0,20.2625,20.2625,20.2198,20.2539,15600.0
2005-12-27 12:00:00,23.64,23.65,23.62,23.65,2400.0,20.1771,20.1857,20.16,20.1857,2400.0
2005-12-27 12:30:00,23.67,23.67,23.66,23.66,1600.0,20.2027,20.2027,20.1942,20.1942,1600.0
2005-12-27 13:00:00,23.66,23.67,23.61,23.61,20000.0,20.1942,20.2027,20.1515,20.1515,20000.0
2005-12-27 13:30:00,23.6,23.62,23.58,23.59,67200.0,20.143,20.16,20.1259,20.1344,67200.0
2005-12-27 14:00:00,23.59,23.65,23.58,23.63,107600.0,20.1344,20.1857,20.1259,20.1686,107600.0
2005-12-27 14:30:00,23.66,23.66,23.62,23.62,20000.0,20.1942,20.1942,20.16,20.16,20000.0
2005-12-27 15:00:00,23.63,23.65,23.6,23.64,18800.0,20.1686,20.1857,20.143,20.1771,18800.0
2005-12-27 15:30:00,23.64,23.64,23.59,23.59,10000.0,20.1771,20.1771,20.1344,20.1344,10000.0
2005-12-27 16:00:00,23.61,23.61,23.61,23.61,40000.0,20.1515,20.1515,20.1515,20.1515,40000.0
2005-12-28 09:30:00,23.67,23.67,23.61,23.61,115600.0,20.2027,20.2027,20.1515,20.1515,115600.0
2005-12-28 10:00:00,23.63,23.63,23.61,23.61,2400.0,20.1686,20.1686,20.1515,20.1515,2400.0
2005-12-28 10:30:00,23.61,23.61,23.55,23.58,10800.0,20.1515,20.1515,20.1003,20.1259,10800.0
2005-12-28 11:00:00,23.6,23.61,23.59,23.61,7600.0,20.143,20.1515,20.1344,20.1515,7600.0
2005-12-28 11:30:00,23.64,23.65,23.64,23.64,5200.0,20.1771,20.1857,20.1771,20.1771,5200.0
2005-12-28 12:00:00,23.62,23.66,23.61,23.66,32000.0,20.16,20.1942,20.1515,20.1942,32000.0
2005-12-28 12:30:00,23.66,23.66,23.63,23.65,14400.0,20.1942,20.1942,20.1686,20.1857,14400.0
2005-12-28 13:00:00,23.64,23.67,23.64,23.66,15600.0,20.1771,20.2027,20.1771,20.1942,15600.0
2005-12-28 13:30:00,23.64,23.7,23.64,23.7,94000.0,20.1771,20.2283,20.1771,20.2283,94000.0
2005-12-28 14:00:00,23.68,23.72,23.68,23.7,108000.0,20.2113,20.2454,20.2113,20.2283,108000.0
2005-12-28 14:30:00,23.74,23.74,23.72,23.73,4000.0,20.2625,20.2625,20.2454,20.2539,4000.0
2005-12-28 15:00:00,23.73,23.75,23.72,23.75,7200.0,20.2539,20.271,20.2454,20.271,7200.0
2005-12-28 15:30:00,23.75,23.75,23.71,23.71,5200.0,20.271,20.271,20.2369,20.2369,5200.0
2005-12-28 16:00:00,23.71,23.71,23.71,23.71,0.0,20.2369,20.2369,20.2369,20.2369,0.0
2005-12-29 09:30:00,23.74,23.74,23.68,23.68,17200.0,20.2625,20.2625,20.2113,20.2113,17200.0
2005-12-29 10:00:00,23.68,23.71,23.65,23.7,142400.0,20.2113,20.2369,20.1857,20.2283,142400.0
2005-12-29 10:30:00,23.71,23.71,23.65,23.7,61200.0,20.2369,20.2369,20.1857,20.2283,61200.0
2005-12-29 11:00:00,23.68,23.74,23.68,23.71,9200.0,20.2113,20.2625,20.2113,20.2369,9200.0
2005-12-29 11:30:00,23.72,23.74,23.72,23.74,18000.0,20.2454,20.2625,20.2454,20.2625,18000.0
2005-12-29 12:00:00,23.75,23.75,23.72,23.73,16000.0,20.271,20.271,20.2454,20.2539,16000.0
2005-12-29 12:30:00,23.72,23.73,23.72,23.73,9200.0,20.2454,20.2539,20.2454,20.2539,9200.0
2005-12-29 13:00:00,23.77,23.77,23.75,23.75,27600.0,20.2881,20.2881,20.271,20.271,27600.0
2005-12-29 13:30:00,23.75,23.75,23.73,23.73,8800.0,20.271,20.271,20.2539,20.2539,8800.0
2005-12-29 14:00:00,23.73,23.76,23.73,23.76,32400.0,20.2539,20.2795,20.2539,20.2795,32400.0
2005-12-29 14:30:00,23.76,23.76,23.74,23.74,47200.0,20.2795,20.2795,20.2625,20.2625,47200.0
2005-12-29 15:00:00,23.74,23.74,23.64,23.64,44400.0,20.2625,20.2625,20.1771,20.1771,44400.0
2005-12-29 15:30:00,23.65,23.66,23.61,23.61,54400.0,20.1857,20.1942,20.1515,20.1515,54400.0
2005-12-29 16:00:00,23.62,23.62,23.62,23.62,1600.0,20.16,20.16,20.16,20.16,1600.0
2005-12-30 09:30:00,23.53,23.53,23.45,23.53,236400.0,20.0832,20.0832,20.0149,20.0832,236400.0
2005-12-30 10:00:00,23.54,23.54,23.46,23.47,13600.0,20.0918,20.0918,20.0235,20.032,13600.0
2005-12-30 10:30:00,23.5,23.5,23.46,23.49,23200.0,20.0576,20.0576,20.0235,20.0491,23200.0
2005-12-30 11:00:00,23.5,23.5,23.5,23.5,4000.0,20.0576,20.0576,20.0576,20.0576,4000.0
2005-12-30 11:30:00,23.49,23.52,23.48,23.48,4400.0,20.0491,20.0747,20.0406,20.0406,4400.0
2005-12-30 12:00:00,23.48,23.5,23.48,23.5,13200.0,20.0406,20.0576,20.0406,20.0576,13200.0
2005-12-30 12:30:00,23.5,23.5,23.49,23.5,15600.0,20.0576,20.0576,20.0491,20.0576,15600.0
2005-12-30 13:00:00,23.48,23.5,23.48,23.49,22800.0,20.0406,20.0576,20.0406,20.0491,22800.0
2005-12-30 13:30:00,23.49,23.53,23.49,23.52,12800.0,20.0491,20.0832,20.0491,20.0747,12800.0
2005-12-30 14:00:00,23.53,23.56,23.51,23.55,12000.0,20.0832,20.1088,20.0662,20.1003,12000.0
2005-12-30 14:30:00,23.54,23.56,23.51,23.56,17600.0,20.0918,20.1088,20.0662,20.1088,17600.0
2005-12-30 15:00:00,23.54,23.55,23.53,23.53,20000.0,20.0918,20.1003,20.0832,20.0832,20000.0
2005-12-30 15:30:00,23.56,23.58,23.51,23.51,30400.0,20.1088,20.1259,20.0662,20.0662,30400.0
2005-12-30 16:00:00,23.51,23.51,23.51,23.51,0.0,20.0662,20.0662,20.0662,20.0662,0.0
2006-01-03 09:30:00,23.54,23.61,23.54,23.55,262400.0,20.0918,20.1515,20.0918,20.1003,262400.0
2006-01-03 10:00:00,23.58,23.58,23.4,23.4,80000.0,20.1259,20.1259,19.9723,19.9723,80000.0
2006-01-03 10:30:00,23.41,23.44,23.34,23.44,35600.0,19.9808,20.0064,19.9211,20.0064,35600.0
2006-01-03 11:00:00,23.43,23.48,23.42,23.48,28800.0,19.9979,20.0406,19.9893,20.0406,28800.0
2006-01-03 11:30:00,23.48,23.52,23.48,23.5,21200.0,20.0406,20.0747,20.0406,20.0576,21200.0
2006-01-03 12:00:00,23.53,23.54,23.52,23.52,21600.0,20.0832,20.0918,20.0747,20.0747,21600.0
2006-01-03 12:30:00,23.52,23.54,23.49,23.53,80000.0,20.0747,20.0918,20.0491,20.0832,80000.0
2006-01-03 13:00:00,23.53,23.53,23.5,23.52,30400.0,20.0832,20.0832,20.0576,20.0747,30400.0
2006-01-03 13:30:00,23.5,23.55,23.5,23.55,26800.0,20.0576,20.1003,20.0576,20.1003,26800.0
2006-01-03 14:00:00,23.58,23.69,23.58,23.68,67600.0,20.1259,20.2198,20.1259,20.2113,67600.0
2006-01-03 14:30:00,23.7,23.77,23.7,23.74,236000.0,20.2283,20.2881,20.2283,20.2625,236000.0
2006-01-03 15:00:00,23.81,23.88,23.8,23.86,33200.0,20.3222,20.382,20.3137,20.3649,33200.0
2006-01-03 15:30:00,23.86,23.9,23.83,23.83,135600.0,20.3649,20.399,20.3393,20.3393,135600.0
2006-01-03 16:00:00,23.88,23.9,23.88,23.9,152400.0,20.382,20.399,20.382,20.399,152400.0
2006-01-04 09:30:00,23.88,23.91,23.88,23.9,18800.0,20.382,20.4076,20.382,20.399,18800.0
2006-01-04 10:00:00,23.91,23.99,23.91,23.95,18800.0,20.4076,20.4758,20.4076,20.4417,18800.0
2006-01-04 10:30:00,23.96,23.97,23.93,23.97,77200.0,20.4502,20.4588,20.4246,20.4588,77200.0
2006-01-04 11:00:00,23.98,23.99,23.95,23.99,24400.0,20.4673,20.4758,20.4417,20.4758,24400.0
2006-01-04 11:30:00,23.99,24.06,23.99,24.04,13200.0,20.4758,20.5356,20.4758,20.5185,13200.0
2006-01-04 12:00:00,24.06,24.06,24.04,24.04,19200.0,20.5356,20.5356,20.5185,20.5185,19200.0
2006-01-04 12:30:00,24.01,24.03,23.98,24.0,59200.0,20.4929,20.51,20.4673,20.4844,59200.0
2006-01-04 13:00:00,23.99,23.99,23.97,23.99,11200.0,20.4758,20.4758,20.4588,20.4758,11200.0
2006-01-04 13:30:00,23.99,24.01,23.96,24.0,19200.0,20.4758,20.4929,20.4502,20.4844,19200.0
2006-01-04 14:00:00,23.99,23.99,23.93,23.97,11600.0,20.4758,20.4758,20.4246,20.4588,11600.0
2006-01-04 14:30:00,23.97,24.02,23.95,23.99,48400.0,20.4588,20.5015,20.4417,20.4758,48400.0
2006-01-04 15:00:00,24.0,24.02,23.98,24.02,14000.0,20.4844,20.5015,20.4673,20.5015,14000.0
2006-01-04 15:30:00,24.02,24.05,24.02,24.05,40000.0,20.5015,20.5271,20.5015,20.5271,40000.0
2006-01-04 16:00:00,24.06,24.06,24.06,24.06,400.0,20.5356,20.5356,20.5356,20.5356,400.0
2006-01-05 09:30:00,24.11,24.11,24.03,24.03,78000.0,20.5783,20.5783,20.51,20.51,78000.0
2006-01-05 10:00:00,24.04,24.08,24.04,24.06,53600.0,20.5185,20.5527,20.5185,20.5356,53600.0
2006-01-05 10:30:00,24.02,24.02,23.97,23.99,16800.0,20.5015,20.5015,20.4588,20.4758,16800.0
2006-01-05 11:00:00,24.0,24.03,23.99,24.02,7600.0,20.4844,20.51,20.4758,20.5015,7600.0
2006-01-05 11:30:00,24.01,24.05,24.01,24.05,144800.0,20.4929,20.5271,20.4929,20.5271,144800.0
2006-01-05 12:00:00,24.07,24.08,24.06,24.07,80800.0,20.5441,20.5527,20.5356,20.5441,80800.0
2006-01-05 12:30:00,24.07,24.08,24.02,24.02,30400.0,20.5441,20.5527,20.5015,20.5015,30400.0
2006-01-05 13:00:00,24.05,24.07,24.03,24.05,10800.0,20.5271,20.5441,20.51,20.5271,10800.0
2006-01-05 13:30:00,24.06,24.08,24.06,24.07,16000.0,20.5356,20.5527,20.5356,20.5441,16000.0
2006-01-05 14:00:00,24.07,24.07,24.0,24.0,70000.0,20.5441,20.5441,20.4844,20.4844,70000.0
2006-01-05 14:30:00,24.02,24.03,24.0,24.03,19200.0,20.5015,20.51,20.4844,20.51,19200.0
2006-01-05 15:00:00,24.04,24.05,24.02,24.03,31200.0,20.5185,20.5271,20.5015,20.51,31200.0
2006-01-05 15:30:00,24.05,24.06,24.03,24.06,26400.0,20.5271,20.5356,20.51,20.5356,26400.0
2006-01-05 16:00:00,24.06,24.06,24.06,24.06,0.0,20.5356,20.5356,20.5356,20.5356,0.0
2006-01-06 09:30:00,24.27,24.27,24.18,24.2,146000.0,20.7148,20.7148,20.638,20.6551,146000.0
2006-01-06 10:00:00,24.16,24.17,24.11,24.12,24000.0,20.6209,20.6295,20.5783,20.5868,24000.0
2006-01-06 10:30:00,24.13,24.18,24.13,24.18,7600.0,20.5953,20.638,20.5953,20.638,7600.0
2006-01-06 11:00:00,24.15,24.19,24.14,24.19,30000.0,20.6124,20.6466,20.6039,20.6466,30000.0
2006-01-06 11:30:00,24.21,24.22,24.2,24.21,20000.0,20.6636,20.6722,20.6551,20.6636,20000.0
2006-01-06 12:00:00,24.24,24.25,24.21,24.25,75600.0,20.6892,20.6978,20.6636,20.6978,75600.0
2006-01-06 12:30:00,24.24,24.25,24.22,24.24,18400.0,20.6892,20.6978,20.6722,20.6892,18400.0
2006-01-06 13:00:00,24.22,24.26,24.22,24.26,12000.0,20.6722,20.7063,20.6722,20.7063,12000.0
2006-01-06 13:30:00,24.24,24.34,24.24,24.34,16800.0,20.6892,20.7746,20.6892,20.7746,16800.0
2006-01-06 14:00:00,24.32,24.35,24.3,24.32,10800.0,20.7575,20.7831,20.7404,20.7575,10800.0
2006-01-06 14:30:00,24.34,24.34,24.32,24.34,12400.0,20.7746,20.7746,20.7575,20.7746,12400.0
2006-01-06 15:00:00,24.33,24.36,24.31,24.34,56800.0,20.766,20.7916,20.749,20.7746,56800.0
2006-01-06 15:30:00,24.34,24.34,24.3,24.33,86000.0,20.7746,20.7746,20.7404,20.766,86000.0
2006-01-06 16:00:00,24.32,24.32,24.31,24.31,7600.0,20.7575,20.7575,20.749,20.749,7600.0
2006-01-09 09:30:00,24.38,24.39,24.37,24.38,64400.0,20.8087,20.8173,20.8002,20.8087,64400.0
2006-01-09 10:00:00,24.38,24.39,24.35,24.38,9200.0,20.8087,20.8173,20.7831,20.8087,9200.0
2006-01-09 10:30:00,24.41,24.43,24.39,24.41,230000.0,20.8343,20.8514,20.8173,20.8343,230000.0
2006-01-09 11:00:00,24.41,24.45,24.4,24.44,150000.0,20.8343,20.8685,20.8258,20.8599,150000.0
2006-01-09 11:30:00,24.45,24.46,24.43,24.46,116800.0,20.8685,20.877,20.8514,20.877,116800.0
2006-01-09 12:00:00,24.45,24.48,24.45,24.45,41200.0,20.8685,20.8941,20.8685,20.8685,41200.0
2006-01-09 12:30:00,24.46,24.48,24.46,24.48,1200.0,20.877,20.8941,20.877,20.8941,1200.0
2006-01-09 13:00:00,24.49,24.5,24.48,24.5,8000.0,20.9026,20.9111,20.8941,20.9111,8000.0
2006-01-09 13:30:00,24.5,24.57,24.49,24.55,16400.0,20.9111,20.9709,20.9026,20.9538,16400.0
2006-01-09 14:00:00,24.54,24.55,24.51,24.51,34800.0,20.9453,20.9538,20.9197,20.9197,34800.0
2006-01-09 14:30:00,24.52,24.52,24.46,24.47,21200.0,20.9282,20.9282,20.877,20.8855,21200.0
2006-01-09 15:00:00,24.47,24.49,24.46,24.47,23200.0,20.8855,20.9026,20.877,20.8855,23200.0
2006-01-09 15:30:00,24.47,24.53,24.47,24.51,16800.0,20.8855,20.9367,20.8855,20.9197,16800.0
2006-01-09 16:00:00,24.51,24.51,24.51,24.51,0.0,20.9197,20.9197,20.9197,20.9197,0.0
2006-01-10 09:30:00,24.34,24.41,24.34,24.4,652400.0,20.7746,20.8343,20.7746,20.8258,652400.0
2006-01-10 10:00:00,24.41,24.45,24.41,24.45,5200.0,20.8343,20.8685,20.8343,20.8685,5200.0
2006-01-10 10:30:00,24.46,24.48,24.44,24.45,25200.0,20.877,20.8941,20.8599,20.8685,25200.0
2006-01-10 11:00:00,24.44,24.45,24.42,24.45,13600.0,20.8599,20.8685,20.8429,20.8685,13600.0
2006-01-10 11:30:00,24.48,24.48,24.45,24.45,9600.0,20.8941,20.8941,20.8685,20.8685,9600.0
2006-01-10 12:00:00,24.48,24.5,24.47,24.49,21200.0,20.8941,20.9111,20.8855,20.9026,21200.0
2006-01-10 12:30:00,24.48,24.5,24.46,24.46,18800.0,20.8941,20.9111,20.877,20.877,18800.0
2006-01-10 13:00:00,24.5,24.52,24.47,24.52,4400.0,20.9111,20.9282,20.8855,20.9282,4400.0
2006-01-10 13:30:00,24.53,24.53,24.5,24.53,5600.0,20.9367,20.9367,20.9111,20.9367,5600.0
2006-01-10 14:00:00,24.48,24.52,24.48,24.49,52400.0,20.8941,20.9282,20.8941,20.9026,52400.0
2006-01-10 14:30:00,24.48,24.5,24.45,24.49,95200.0,20.8941,20.9111,20.8685,20.9026,95200.0
2006-01-10 15:00:00,24.5,24.51,24.46,24.5,162000.0,20.9111,20.9197,20.877,20.9111,162000.0
2006-01-10 15:30:00,24.52,24.55,24.5,24.53,74400.0,20.9282,20.9538,20.9111,20.9367,74400.0
2006-01-10 16:00:00,24.55,24.55,24.53,24.53,24000.0,20.9538,20.9538,20.9367,20.9367,24000.0
2006-01-11 09:30:00,24.61,24.61,24.48,24.51,231600.0,21.005,21.005,20.8941,20.9197,231600.0
2006-01-11 10:00:00,24.5,24.55,24.5,24.55,8000.0,20.9111,20.9538,20.9111,20.9538,8000.0
2006-01-11 10:30:00,24.52,24.55,23.77,24.5,35600.0,20.9282,20.9538,20.2881,20.9111,35600.0
2006-01-11 11:00:00,24.52,24.56,24.5,24.55,14000.0,20.9282,20.9624,20.9111,20.9538,14000.0
2006-01-11 11:30:00,24.56,24.6,24.54,24.55,47600.0,20.9624,20.9965,20.9453,20.9538,47600.0
2006-01-11 12:00:00,24.55,24.58,24.55,24.58,18000.0,20.9538,20.9794,20.9538,20.9794,18000.0
2006-01-11 12:30:00,24.57,24.59,24.57,24.59,6800.0,20.9709,20.988,20.9709,20.988,6800.0
2006-01-11 13:00:00,24.55,24.57,24.55,24.57,6800.0,20.9538,20.9709,20.9538,20.9709,6800.0
2006-01-11 13:30:00,24.56,24.59,24.55,24.57,14000.0,20.9624,20.988,20.9538,20.9709,14000.0
2006-01-11 14:00:00,24.61,24.61,24.6,24.6,3200.0,21.005,21.005,20.9965,20.9965,3200.0
2006-01-11 14:30:00,24.61,24.65,24.6,24.65,16000.0,21.005,21.0392,20.9965,21.0392,16000.0
2006-01-11 15:00:00,24.64,24.65,24.63,24.65,14800.0,21.0306,21.0392,21.0221,21.0392,14800.0
2006-01-11 15:30:00,24.64,24.64,24.61,24.63,20400.0,21.0306,21.0306,21.005,21.0221,20400.0
2006-01-11 16:00:00,24.63,24.63,24.63,24.63,0.0,21.0221,21.0221,21.0221,21.0221,0.0
2006-01-12 09:30:00,24.58,24.62,24.57,24.61,63200.0,20.9794,21.0136,20.9709,21.005,63200.0
2006-01-12 10:00:00,24.59,24.61,24.58,24.61,7600.0,20.988,21.005,20.9794,21.005,7600.0
2006-01-12 10:30:00,24.61,24.63,24.56,24.62,16000.0,21.005,21.0221,20.9624,21.0136,16000.0
2006-01-12 11:00:00,24.63,24.63,24.58,24.61,22800.0,21.0221,21.0221,20.9794,21.005,22800.0
2006-01-12 11:30:00,24.63,24.66,24.63,24.66,37600.0,21.0221,21.0477,21.0221,21.0477,37600.0
2006-01-12 12:00:00,24.64,24.67,24.64,24.67,18400.0,21.0306,21.0562,21.0306,21.0562,18400.0
2006-01-12 12:30:00,24.65,24.68,24.63,24.65,37600.0,21.0392,21.0648,21.0221,21.0392,37600.0
2006-01-12 13:00:00,24.66,24.66,24.63,24.66,6800.0,21.0477,21.0477,21.0221,21.0477,6800.0
2006-01-12 13:30:00,24.65,24.65,24.55,24.57,14800.0,21.0392,21.0392,20.9538,20.9709,14800.0
2006-01-12 14:00:00,24.54,24.54,24.51,24.52,14400.0,20.9453,20.9453,20.9197,20.9282,14400.0
2006-01-12 14:30:00,24.51,24.52,24.48,24.5,24800.0,20.9197,20.9282,20.8941,20.9111,24800.0
2006-01-12 15:00:00,24.5,24.51,24.48,24.48,14400.0,20.9111,20.9197,20.8941,20.8941,14400.0
2006-01-12 15:30:00,24.49,24.5,24.45,24.45,12000.0,20.9026,20.9111,20.8685,20.8685,12000.0
2006-01-12 16:00:00,24.46,24.46,24.46,24.46,4000.0,20.877,20.877,20.877,20.877,4000.0
2006-01-13 09:30:00,24.51,24.51,24.46,24.48,76000.0,20.9197,20.9197,20.877,20.8941,76000.0
2006-01-13 10:00:00,24.48,24.48,24.43,24.45,29200.0,20.8941,20.8941,20.8514,20.8685,29200.0
2006-01-13 10:30:00,24.43,24.47,24.43,24.43,4800.0,20.8514,20.8855,20.8514,20.8514,4800.0
2006-01-13 11:00:00,24.47,24.5,24.45,24.5,8800.0,20.8855,20.9111,20.8685,20.9111,8800.0
2006-01-13 11:30:00,24.53,24.53,24.51,24.51,2400.0,20.9367,20.9367,20.9197,20.9197,2400.0
2006-01-13 12:00:00,24.48,24.5,24.47,24.47,15600.0,20.8941,20.9111,20.8855,20.8855,15600.0
2006-01-13 12:30:00,24.48,24.49,24.41,24.45,142400.0,20.8941,20.9026,20.8343,20.8685,142400.0
2006-01-13 13:00:00,24.46,24.46,24.42,24.44,10800.0,20.877,20.877,20.8429,20.8599,10800.0
2006-01-13 13:30:00,24.42,24.44,24.42,24.44,127600.0,20.8429,20.8599,20.8429,20.8599,127600.0
2006-01-13 14:00:00,24.47,24.47,24.43,24.44,39200.0,20.8855,20.8855,20.8514,20.8599,39200.0
2006-01-13 14:30:00,24.46,24.5,24.46,24.5,12400.0,20.877,20.9111,20.877,20.9111,12400.0
2006-01-13 15:00:00,24.47,24.49,24.45,24.47,9200.0,20.8855,20.9026,20.8685,20.8855,9200.0
2006-01-13 15:30:00,24.45,24.49,24.45,24.45,16400.0,20.8685,20.9026,20.8685,20.8685,16400.0
2006-01-13 16:00:00,24.45,24.45,24.45,24.45,0.0,20.8685,20.8685,20.8685,20.8685,0.0
2006-01-17 09:30:00,24.41,24.42,24.38,24.4,124000.0,20.8343,20.8429,20.8087,20.8258,124000.0
2006-01-17 10:00:00,24.39,24.39,24.33,24.33,435600.0,20.8173,20.8173,20.766,20.766,435600.0
2006-01-17 10:30:00,24.38,24.38,24.34,24.35,52000.0,20.8087,20.8087,20.7746,20.7831,52000.0
2006-01-17 11:00:00,24.35,24.37,24.35,24.36,10800.0,20.7831,20.8002,20.7831,20.7916,10800.0
2006-01-17 11:30:00,24.37,24.37,24.33,24.33,22400.0,20.8002,20.8002,20.766,20.766,22400.0
2006-01-17 12:00:00,24.35,24.36,24.3,24.3,10800.0,20.7831,20.7916,20.7404,20.7404,10800.0
2006-01-17 12:30:00,24.3,24.33,24.3,24.33,8000.0,20.7404,20.766,20.7404,20.766,8000.0
2006-01-17 13:00:00,24.31,24.31,24.29,24.3,2800.0,20.749,20.749,20.7319,20.7404,2800.0
2006-01-17 13:30:00,24.29,24.36,24.29,24.36,16400.0,20.7319,20.7916,20.7319,20.7916,16400.0
2006-01-17 14:00:00,24.36,24.36,24.33,24.34,91200.0,20.7916,20.7916,20.766,20.7746,91200.0
2006-01-17 14:30:00,24.34,24.35,24.31,24.35,24800.0,20.7746,20.7831,20.749,20.7831,24800.0
2006-01-17 15:00:00,24.36,24.38,24.35,24.36,18400.0,20.7916,20.8087,20.7831,20.7916,18400.0
2006-01-17 15:30:00,24.37,24.37,24.35,24.36,14400.0,20.8002,20.8002,20.7831,20.7916,14400.0
2006-01-17 16:00:00,24.36,24.36,24.36,24.36,0.0,20.7916,20.7916,20.7916,20.7916,0.0
2006-01-18 09:30:00,24.21,24.33,24.21,24.33,48400.0,20.6636,20.766,20.6636,20.766,48400.0
2006-01-18 10:00:00,24.33,24.42,24.33,24.42,9200.0,20.766,20.8429,20.766,20.8429,9200.0
2006-01-18 10:30:00,24.38,24.4,24.34,24.34,28400.0,20.8087,20.8258,20.7746,20.7746,28400.0
2006-01-18 11:00:00,24.33,24.35,24.31,24.34,78800.0,20.766,20.7831,20.749,20.7746,78800.0
2006-01-18 11:30:00,24.33,24.33,24.28,24.28,22000.0,20.766,20.766,20.7234,20.7234,22000.0
2006-01-18 12:00:00,24.28,24.29,24.25,24.26,17600.0,20.7234,20.7319,20.6978,20.7063,17600.0
2006-01-18 12:30:00,24.26,24.28,24.25,24.28,29600.0,20.7063,20.7234,20.6978,20.7234,29600.0
2006-01-18 13:00:00,24.28,24.29,24.23,24.23,26400.0,20.7234,20.7319,20.6807,20.6807,26400.0
2006-01-18 13:30:00,24.21,24.26,24.21,24.26,11200.0,20.6636,20.7063,20.6636,20.7063,11200.0
2006-01-18 14:00:00,24.25,24.34,24.25,24.34,30000.0,20.6978,20.7746,20.6978,20.7746,30000.0
2006-01-18 14:30:00,24.36,24.36,24.29,24.29,8800.0,20.7916,20.7916,20.7319,20.7319,8800.0
2006-01-18 15:00:00,24.27,24.34,24.27,24.33,7200.0,20.7148,20.7746,20.7148,20.766,7200.0
2006-01-18 15:30:00,24.36,24.39,24.34,24.36,16000.0,20.7916,20.8173,20.7746,20.7916,16000.0
2006-01-18 16:00:00,24.36,24.36,24.36,24.36,0.0,20.7916,20.7916,20.7916,20.7916,0.0
2006-01-19 09:30:00,24.56,24.56,24.49,24.53,129600.0,20.9624,20.9624,20.9026,20.9367,129600.0
2006-01-19 10:00:00,24.5,24.53,24.47,24.51,46000.0,20.9111,20.9367,20.8855,20.9197,46000.0
2006-01-19 10:30:00,24.51,24.56,24.5,24.53,189600.0,20.9197,20.9624,20.9111,20.9367,189600.0
2006-01-19 11:00:00,24.52,24.52,24.49,24.49,23200.0,20.9282,20.9282,20.9026,20.9026,23200.0
2006-01-19 11:30:00,24.5,24.58,24.5,24.58,16400.0,20.9111,20.9794,20.9111,20.9794,16400.0
2006-01-19 12:00:00,24.57,24.59,24.57,24.57,6400.0,20.9709,20.988,20.9709,20.9709,6400.0
2006-01-19 12:30:00,24.61,24.66,24.61,24.66,9200.0,21.005,21.0477,21.005,21.0477,9200.0
2006-01-19 13:00:00,24.67,24.7,24.67,24.69,11600.0,21.0562,21.0818,21.0562,21.0733,11600.0
2006-01-19 13:30:00,24.69,24.73,24.69,24.72,4800.0,21.0733,21.1074,21.0733,21.0989,4800.0
2006-01-19 14:00:00,24.71,24.73,24.71,24.71,10400.0,21.0904,21.1074,21.0904,21.0904,10400.0
2006-01-19 14:30:00,24.71,24.71,24.67,24.68,51200.0,21.0904,21.0904,21.0562,21.0648,51200.0
2006-01-19 15:00:00,24.7,24.7,24.65,24.67,56000.0,21.0818,21.0818,21.0392,21.0562,56000.0
2006-01-19 15:30:00,24.67,24.68,24.65,24.68,162000.0,21.0562,21.0648,21.0392,21.0648,162000.0
2006-01-19 16:00:00,24.68,24.68,24.68,24.68,0.0,21.0648,21.0648,21.0648,21.0648,0.0
2006-01-20 09:30:00,24.68,24.68,24.65,24.65,32400.0,21.0648,21.0648,21.0392,21.0392,32400.0
2006-01-20 10:00:00,24.63,24.66,24.61,24.61,241600.0,21.0221,21.0477,21.005,21.005,241600.0
2006-01-20 10:30:00,24.59,24.59,24.5,24.5,48800.0,20.988,20.988,20.9111,20.9111,48800.0
2006-01-20 11:00:00,24.52,24.55,24.5,24.5,9600.0,20.9282,20.9538,20.9111,20.9111,9600.0
2006-01-20 11:30:00,24.5,24.5,24.4,24.4,21200.0,20.9111,20.9111,20.8258,20.8258,21200.0
2006-01-20 12:00:00,24.41,24.43,24.4,24.43,6400.0,20.8343,20.8514,20.8258,20.8514,6400.0
2006-01-20 12:30:00,24.43,24.45,24.38,24.4,224800.0,20.8514,20.8685,20.8087,20.8258,224800.0
2006-01-20 13:00:00,24.37,24.4,24.33,24.4,9600.0,20.8002,20.8258,20.766,20.8258,9600.0
2006-01-20 13:30:00,24.38,24.38,24.32,24.33,34400.0,20.8087,20.8087,20.7575,20.766,34400.0
2006-01-20 14:00:00,24.32,24.35,24.31,24.33,13600.0,20.7575,20.7831,20.749,20.766,13600.0
2006-01-20 14:30:00,24.38,24.38,24.31,24.31,17600.0,20.8087,20.8087,20.749,20.749,17600.0
2006-01-20 15:00:00,24.33,24.35,24.29,24.3,16400.0,20.766,20.7831,20.7319,20.7404,16400.0
2006-01-20 15:30:00,24.32,24.32,24.23,24.28,28800.0,20.7575,20.7575,20.6807,20.7234,28800.0
2006-01-20 16:00:00,24.28,24.28,24.28,24.28,0.0,20.7234,20.7234,20.7234,20.7234,0.0
2006-01-23 09:30:00,24.27,24.31,24.26,24.29,40000.0,20.7148,20.749,20.7063,20.7319,40000.0
2006-01-23 10:00:00,24.24,24.27,24.2,24.26,15200.0,20.6892,20.7148,20.6551,20.7063,15200.0
2006-01-23 10:30:00,24.23,24.27,24.23,24.27,4000.0,20.6807,20.7148,20.6807,20.7148,4000.0
2006-01-23 11:00:00,24.28,24.31,24.26,24.31,5200.0,20.7234,20.749,20.7063,20.749,5200.0
2006-01-23 11:30:00,24.32,24.34,24.31,24.34,8800.0,20.7575,20.7746,20.749,20.7746,8800.0
2006-01-23 12:00:00,24.31,24.31,24.26,24.28,30800.0,20.749,20.749,20.7063,20.7234,30800.0
2006-01-23 12:30:00,24.28,24.28,24.24,24.25,5600.0,20.7234,20.7234,20.6892,20.6978,5600.0
2006-01-23 13:00:00,24.25,24.32,24.25,24.32,3200.0,20.6978,20.7575,20.6978,20.7575,3200.0
2006-01-23 13:30:00,24.33,24.33,24.29,24.29,328800.0,20.766,20.766,20.7319,20.7319,328800.0
2006-01-23 14:00:00,24.3,24.31,24.27,24.29,83200.0,20.7404,20.749,20.7148,20.7319,83200.0
2006-01-23 14:30:00,24.28,24.3,24.26,24.3,98800.0,20.7234,20.7404,20.7063,20.7404,98800.0
2006-01-23 15:00:00,24.31,24.33,24.3,24.32,58800.0,20.749,20.766,20.7404,20.7575,58800.0
2006-01-23 15:30:00,24.32,24.32,24.28,24.3,32400.0,20.7575,20.7575,20.7234,20.7404,32400.0
2006-01-23 16:00:00,24.3,24.3,24.3,24.3,0.0,20.7404,20.7404,20.7404,20.7404,0.0
2006-01-24 09:30:00,24.41,24.46,24.38,24.46,188000.0,20.8343,20.877,20.8087,20.877,188000.0
2006-01-24 10:00:00,24.46,24.49,24.43,24.46,16800.0,20.877,20.9026,20.8514,20.877,16800.0
2006-01-24 10:30:00,24.43,24.45,24.42,24.42,22400.0,20.8514,20.8685,20.8429,20.8429,22400.0
2006-01-24 11:00:00,24.4,24.4,24.37,24.4,3600.0,20.8258,20.8258,20.8002,20.8258,3600.0
2006-01-24 11:30:00,24.4,24.42,24.39,24.41,3600.0,20.8258,20.8429,20.8173,20.8343,3600.0
2006-01-24 12:00:00,24.44,24.44,24.44,24.44,3200.0,20.8599,20.8599,20.8599,20.8599,3200.0
2006-01-24 12:30:00,24.41,24.45,24.4,24.44,8000.0,20.8343,20.8685,20.8258,20.8599,8000.0
2006-01-24 13:00:00,24.43,24.43,24.41,24.41,3600.0,20.8514,20.8514,20.8343,20.8343,3600.0
2006-01-24 13:30:00,24.42,24.46,24.41,24.45,36000.0,20.8429,20.877,20.8343,20.8685,36000.0
2006-01-24 14:00:00,24.53,24.54,24.5,24.52,24800.0,20.9367,20.9453,20.9111,20.9282,24800.0
2006-01-24 14:30:00,24.53,24.53,24.5,24.5,13600.0,20.9367,20.9367,20.9111,20.9111,13600.0
2006-01-24 15:00:00,24.48,24.5,24.45,24.5,250800.0,20.8941,20.9111,20.8685,20.9111,250800.0
2006-01-24 15:30:00,24.5,24.52,24.47,24.5,51600.0,20.9111,20.9282,20.8855,20.9111,51600.0
2006-01-24 16:00:00,24.5,24.5,24.5,24.5,0.0,20.9111,20.9111,20.9111,20.9111,0.0
2006-01-25 09:30:00,24.58,24.58,24.54,24.55,52000.0,20.9794,20.9794,20.9453,20.9538,52000.0
2006-01-25 10:00:00,24.56,24.56,24.41,24.42,14400.0,20.9624,20.9624,20.8343,20.8429,14400.0
2006-01-25 10:30:00,24.43,24.47,24.42,24.45,19600.0,20.8514,20.8855,20.8429,20.8685,19600.0
2006-01-25 11:00:00,24.47,24.72,24.46,24.46,80400.0,20.8855,21.0989,20.877,20.877,80400.0
2006-01-25 11:30:00,24.5,24.5,24.39,24.39,37600.0,20.9111,20.9111,20.8173,20.8173,37600.0
2006-01-25 12:00:00,24.41,24.41,24.29,24.32,18800.0,20.8343,20.8343,20.7319,20.7575,18800.0
2006-01-25 12:30:00,24.34,24.4,24.34,24.38,9200.0,20.7746,20.8258,20.7746,20.8087,9200.0
2006-01-25 13:00:00,24.38,24.41,24.38,24.4,6400.0,20.8087,20.8343,20.8087,20.8258,6400.0
2006-01-25 13:30:00,24.4,24.4,24.37,24.37,12800.0,20.8258,20.8258,20.8002,20.8002,12800.0
2006-01-25 14:00:00,24.37,24.39,24.35,24.35,167600.0,20.8002,20.8173,20.7831,20.7831,167600.0
2006-01-25 14:30:00,24.33,24.34,24.31,24.31,25600.0,20.766,20.7746,20.749,20.749,25600.0
2006-01-25 15:00:00,24.31,24.36,24.31,24.36,11600.0,20.749,20.7916,20.749,20.7916,11600.0
2006-01-25 15:30:00,24.35,24.4,24.34,24.4,12800.0,20.7831,20.8258,20.7746,20.8258,12800.0
2006-01-25 16:00:00,24.4,24.4,24.4,24.4,0.0,20.8258,20.8258,20.8258,20.8258,0.0
2006-01-26 09:30:00,24.58,24.58,24.51,24.53,78800.0,20.9794,20.9794,20.9197,20.9367,78800.0
2006-01-26 10:00:00,24.52,24.55,24.48,24.5,12400.0,20.9282,20.9538,20.8941,20.9111,12400.0
2006-01-26 10:30:00,24.46,24.5,24.45,24.5,5600.0,20.877,20.9111,20.8685,20.9111,5600.0
2006-01-26 11:00:00,24.48,24.5,24.45,24.49,14400.0,20.8941,20.9111,20.8685,20.9026,14400.0
2006-01-26 11:30:00,24.52,24.6,24.5,24.6,8800.0,20.9282,20.9965,20.9111,20.9965,8800.0
2006-01-26 12:00:00,24.62,24.62,24.6,24.6,2000.0,21.0136,21.0136,20.9965,20.9965,2000.0
2006-01-26 12:30:00,24.59,24.6,24.57,24.57,14800.0,20.988,20.9965,20.9709,20.9709,14800.0
2006-01-26 13:00:00,24.57,24.61,24.57,24.6,10400.0,20.9709,21.005,20.9709,20.9965,10400.0
2006-01-26 13:30:00,24.55,24.57,24.54,24.57,6000.0,20.9538,20.9709,20.9453,20.9709,6000.0
2006-01-26 14:00:00,24.58,24.58,24.56,24.58,5200.0,20.9794,20.9794,20.9624,20.9794,5200.0
2006-01-26 14:30:00,24.58,24.63,24.57,24.61,75200.0,20.9794,21.0221,20.9709,21.005,75200.0
2006-01-26 15:00:00,24.61,24.66,24.6,24.66,123200.0,21.005,21.0477,20.9965,21.0477,123200.0
2006-01-26 15:30:00,24.65,24.66,24.61,24.63,29600.0,21.0392,21.0477,21.005,21.0221,29600.0
2006-01-26 16:00:00,24.63,24.63,24.63,24.63,5200.0,21.0221,21.0221,21.0221,21.0221,5200.0
2006-01-27 09:30:00,24.78,24.84,24.78,24.84,57200.0,21.1501,21.2013,21.1501,21.2013,57200.0
2006-01-27 10:00:00,24.85,24.98,24.85,24.92,30400.0,21.2099,21.3208,21.2099,21.2696,30400.0
2006-01-27 10:30:00,24.93,24.93,24.89,24.92,130800.0,21.2782,21.2782,21.244,21.2696,130800.0
2006-01-27 11:00:00,24.89,24.91,24.86,24.9,11200.0,21.244,21.2611,21.2184,21.2525,11200.0
2006-01-27 11:30:00,24.9,24.9,24.86,24.88,16800.0,21.2525,21.2525,21.2184,21.2355,16800.0
2006-01-27 12:00:00,24.87,24.88,24.87,24.87,10800.0,21.2269,21.2355,21.2269,21.2269,10800.0
2006-01-27 12:30:00,24.85,24.86,24.84,24.86,8000.0,21.2099,21.2184,21.2013,21.2184,8000.0
2006-01-27 13:00:00,24.81,24.82,24.8,24.8,4400.0,21.1757,21.1843,21.1672,21.1672,4400.0
2006-01-27 13:30:00,24.81,24.81,24.75,24.77,4000.0,21.1757,21.1757,21.1245,21.1416,4000.0
2006-01-27 14:00:00,24.78,24.79,24.76,24.79,13200.0,21.1501,21.1587,21.1331,21.1587,13200.0
2006-01-27 14:30:00,24.79,24.8,24.76,24.8,7600.0,21.1587,21.1672,21.1331,21.1672,7600.0
2006-01-27 15:00:00,24.81,24.84,24.79,24.84,38400.0,21.1757,21.2013,21.1587,21.2013,38400.0
2006-01-27 15:30:00,24.84,24.84,24.81,24.83,20400.0,21.2013,21.2013,21.1757,21.1928,20400.0
2006-01-27 16:00:00,24.84,24.84,24.84,24.84,1200.0,21.2013,21.2013,21.2013,21.2013,1200.0
2006-01-30 09:30:00,24.92,24.93,24.89,24.92,124400.0,21.2696,21.2782,21.244,21.2696,124400.0
2006-01-30 10:00:00,24.91,24.93,24.88,24.91,4800.0,21.2611,21.2782,21.2355,21.2611,4800.0
2006-01-30 10:30:00,24.89,24.89,24.88,24.89,4400.0,21.244,21.244,21.2355,21.244,4400.0
2006-01-30 11:00:00,24.89,24.89,24.86,24.89,64000.0,21.244,21.244,21.2184,21.244,64000.0
2006-01-30 11:30:00,24.88,24.91,24.88,24.89,66400.0,21.2355,21.2611,21.2355,21.244,66400.0
2006-01-30 12:00:00,24.9,24.94,24.9,24.94,13200.0,21.2525,21.2867,21.2525,21.2867,13200.0
2006-01-30 12:30:00,24.94,24.98,24.93,24.95,86800.0,21.2867,21.3208,21.2782,21.2952,86800.0
2006-01-30 13:00:00,24.95,24.96,24.93,24.96,56000.0,21.2952,21.3038,21.2782,21.3038,56000.0
2006-01-30 13:30:00,24.94,24.99,24.94,24.96,62800.0,21.2867,21.3294,21.2867,21.3038,62800.0
2006-01-30 14:00:00,24.97,24.97,24.92,24.93,86400.0,21.3123,21.3123,21.2696,21.2782,86400.0
2006-01-30 14:30:00,24.94,24.97,24.93,24.95,27600.0,21.2867,21.3123,21.2782,21.2952,27600.0
2006-01-30 15:00:00,24.95,24.96,24.9,24.9,58800.0,21.2952,21.3038,21.2525,21.2525,58800.0
2006-01-30 15:30:00,24.93,24.93,24.9,24.91,34000.0,21.2782,21.2782,21.2525,21.2611,34000.0
2006-01-30 16:00:00,24.89,24.89,24.89,24.89,4400.0,21.244,21.244,21.244,21.244,4400.0
2006-01-31 09:30:00,24.9,24.9,24.84,24.84,191200.0,21.2525,21.2525,21.2013,21.2013,191200.0
2006-01-31 10:00:00,24.85,24.85,24.8,24.82,224000.0,21.2099,21.2099,21.1672,21.1843,224000.0
2006-01-31 10:30:00,24.8,24.86,24.8,24.84,8400.0,21.1672,21.2184,21.1672,21.2013,8400.0
2006-01-31 11:00:00,24.83,24.85,24.81,24.81,53200.0,21.1928,21.2099,21.1757,21.1757,53200.0
2006-01-31 11:30:00,24.82,24.86,24.82,24.83,96800.0,21.1843,21.2184,21.1843,21.1928,96800.0
2006-01-31 12:00:00,24.84,24.84,24.82,24.83,8800.0,21.2013,21.2013,21.1843,21.1928,8800.0
2006-01-31 12:30:00,24.84,24.86,24.84,24.86,4800.0,21.2013,21.2184,21.2013,21.2184,4800.0
2006-01-31 13:00:00,24.86,24.86,24.84,24.84,12400.0,21.2184,21.2184,21.2013,21.2013,12400.0
2006-01-31 13:30:00,24.84,24.91,24.84,24.9,20800.0,21.2013,21.2611,21.2013,21.2525,20800.0
2006-01-31 14:00:00,24.91,24.91,24.78,24.85,19600.0,21.2611,21.2611,21.1501,21.2099,19600.0
2006-01-31 14:30:00,24.84,24.92,24.84,24.92,8000.0,21.2013,21.2696,21.2013,21.2696,8000.0
2006-01-31 15:00:00,24.93,24.98,24.93,24.96,67600.0,21.2782,21.3208,21.2782,21.3038,67600.0
2006-01-31 15:30:00,24.99,24.99,24.91,24.91,212400.0,21.3294,21.3294,21.2611,21.2611,212400.0
2006-01-31 16:00:00,24.88,24.88,24.86,24.86,72000.0,21.2355,21.2355,21.2184,21.2184,72000.0
2006-02-01 09:30:00,24.97,24.97,24.88,24.88,217200.0,21.3123,21.3123,21.2355,21.2355,217200.0
2006-02-01 10:00:00,24.85,24.98,24.85,24.98,2400.0,21.2099,21.3208,21.2099,21.3208,2400.0
2006-02-01 10:30:00,24.97,24.97,24.93,24.95,2400.0,21.3123,21.3123,21.2782,21.2952,2400.0
2006-02-01 11:00:00,24.98,24.99,24.93,24.95,34000.0,21.3208,21.3294,21.2782,21.2952,34000.0
2006-02-01 11:30:00,24.96,25.0,24.96,25.0,36000.0,21.3038,21.3379,21.3038,21.3379,36000.0
2006-02-01 12:00:00,25.0,25.02,24.96,25.0,943200.0,21.3379,21.355,21.3038,21.3379,943200.0
2006-02-01 12:30:00,25.01,25.03,25.0,25.02,5600.0,21.3464,21.3635,21.3379,21.355,5600.0
2006-02-01 13:00:00,25.01,25.02,24.97,25.0,30400.0,21.3464,21.355,21.3123,21.3379,30400.0
2006-02-01 13:30:00,24.99,24.99,24.94,24.96,84800.0,21.3294,21.3294,21.2867,21.3038,84800.0
2006-02-01 14:00:00,24.96,25.0,24.96,24.96,20400.0,21.3038,21.3379,21.3038,21.3038,20400.0
2006-02-01 14:30:00,24.97,24.99,24.94,24.96,43200.0,21.3123,21.3294,21.2867,21.3038,43200.0
2006-02-01 15:00:00,24.95,24.99,24.95,24.96,30400.0,21.2952,21.3294,21.2952,21.3038,30400.0
2006-02-01 15:30:00,24.95,24.98,24.94,24.97,27200.0,21.2952,21.3208,21.2867,21.3123,27200.0
2006-02-01 16:00:00,24.97,24.97,24.97,24.97,0.0,21.3123,21.3123,21.3123,21.3123,0.0
2006-02-02 09:30:00,24.95,24.95,24.88,24.92,82400.0,21.2952,21.2952,21.2355,21.2696,82400.0
2006-02-02 10:00:00,24.91,24.91,24.89,24.91,12400.0,21.2611,21.2611,21.244,21.2611,12400.0
2006-02-02 10:30:00,24.91,24.92,24.82,24.82,12400.0,21.2611,21.2696,21.1843,21.1843,12400.0
2006-02-02 11:00:00,24.78,24.78,24.64,24.64,21600.0,21.1501,21.1501,21.0306,21.0306,21600.0
2006-02-02 11:30:00,24.66,24.71,24.66,24.71,4800.0,21.0477,21.0904,21.0477,21.0904,4800.0
2006-02-02 12:00:00,24.75,24.77,24.75,24.76,9200.0,21.1245,21.1416,21.1245,21.1331,9200.0
2006-02-02 12:30:00,24.73,24.75,24.73,24.75,3600.0,21.1074,21.1245,21.1074,21.1245,3600.0
2006-02-02 13:00:00,24.74,24.74,24.7,24.7,7600.0,21.116,21.116,21.0818,21.0818,7600.0
2006-02-02 13:30:00,24.72,24.73,24.68,24.73,6400.0,21.0989,21.1074,21.0648,21.1074,6400.0
2006-02-02 14:00:00,24.72,24.73,24.67,24.7,15600.0,21.0989,21.1074,21.0562,21.0818,15600.0
2006-02-02 14:30:00,24.68,24.73,24.68,24.71,147200.0,21.0648,21.1074,21.0648,21.0904,147200.0
2006-02-02 15:00:00,24.68,24.72,24.68,24.72,434400.0,21.0648,21.0989,21.0648,21.0989,434400.0
2006-02-02 15:30:00,24.73,24.74,24.71,24.71,103200.0,21.1074,21.116,21.0904,21.0904,103200.0
2006-02-02 16:00:00,24.73,24.73,24.73,24.73,1200.0,21.1074,21.1074,21.1074,21.1074,1200.0
2006-02-03 09:30:00,24.61,24.63,24.57,24.57,146800.0,21.005,21.0221,20.9709,20.9709,146800.0
2006-02-03 10:00:00,24.57,24.58,24.55,24.57,60400.0,20.9709,20.9794,20.9538,20.9709,60400.0
2006-02-03 10:30:00,24.56,24.59,24.53,24.59,164400.0,20.9624,20.988,20.9367,20.988,164400.0
2006-02-03 11:00:00,24.6,24.6,24.55,24.6,14000.0,20.9965,20.9965,20.9538,20.9965,14000.0
2006-02-03 11:30:00,24.58,24.67,24.58,24.64,20000.0,20.9794,21.0562,20.9794,21.0306,20000.0
2006-02-03 12:00:00,24.63,24.64,24.6,24.6,4800.0,21.0221,21.0306,20.9965,20.9965,4800.0
2006-02-03 12:30:00,24.6,24.64,24.59,24.63,86800.0,20.9965,21.0306,20.988,21.0221,86800.0
2006-02-03 13:00:00,24.64,24.7,24.61,24.68,9600.0,21.0306,21.0818,21.005,21.0648,9600.0
2006-02-03 13:30:00,24.7,24.7,24.66,24.66,9600.0,21.0818,21.0818,21.0477,21.0477,9600.0
2006-02-03 14:00:00,24.68,24.69,24.61,24.63,17600.0,21.0648,21.0733,21.005,21.0221,17600.0
2006-02-03 14:30:00,24.63,24.66,24.63,24.65,16000.0,21.0221,21.0477,21.0221,21.0392,16000.0
2006-02-03 15:00:00,24.64,24.66,24.62,24.63,26800.0,21.0306,21.0477,21.0136,21.0221,26800.0
2006-02-03 15:30:00,24.61,24.61,24.57,24.58,30800.0,21.005,21.005,20.9709,20.9794,30800.0
2006-02-03 16:00:00,24.6,24.6,24.6,24.6,2800.0,20.9965,20.9965,20.9965,20.9965,2800.0
2006-02-06 09:30:00,24.7,24.7,24.65,24.65,113200.0,21.0818,21.0818,21.0392,21.0392,113200.0
2006-02-06 10:00:00,24.66,24.68,24.66,24.68,4000.0,21.0477,21.0648,21.0477,21.0648,4000.0
2006-02-06 10:30:00,24.61,24.65,24.61,24.63,67600.0,21.005,21.0392,21.005,21.0221,67600.0
2006-02-06 11:00:00,24.65,24.67,24.65,24.65,3200.0,21.0392,21.0562,21.0392,21.0392,3200.0
2006-02-06 11:30:00,24.68,24.71,24.68,24.7,10000.0,21.0648,21.0904,21.0648,21.0818,10000.0
2006-02-06 12:00:00,24.7,24.73,24.68,24.68,8800.0,21.0818,21.1074,21.0648,21.0648,8800.0
2006-02-06 12:30:00,24.68,24.69,24.68,24.69,4000.0,21.0648,21.0733,21.0648,21.0733,4000.0
2006-02-06 13:00:00,24.68,24.71,24.68,24.69,4000.0,21.0648,21.0904,21.0648,21.0733,4000.0
2006-02-06 13:30:00,24.7,24.7,24.65,24.67,8400.0,21.0818,21.0818,21.0392,21.0562,8400.0
2006-02-06 14:00:00,24.67,24.67,24.61,24.63,10400.0,21.0562,21.0562,21.005,21.0221,10400.0
2006-02-06 14:30:00,24.62,24.65,24.62,24.64,17600.0,21.0136,21.0392,21.0136,21.0306,17600.0
2006-02-06 15:00:00,24.65,24.7,24.65,24.7,20800.0,21.0392,21.0818,21.0392,21.0818,20800.0
2006-02-06 15:30:00,24.68,24.73,24.68,24.7,11200.0,21.0648,21.1074,21.0648,21.0818,11200.0
2006-02-06 16:00:00,24.7,24.7,24.7,24.7,36400.0,21.0818,21.0818,21.0818,21.0818,36400.0
2006-02-07 09:30:00,24.63,24.68,24.55,24.6,91200.0,21.0221,21.0648,20.9538,20.9965,91200.0
2006-02-07 10:00:00,24.65,24.65,24.55,24.57,14000.0,21.0392,21.0392,20.9538,20.9709,14000.0
2006-02-07 10:30:00,24.57,24.58,24.48,24.52,52000.0,20.9709,20.9794,20.8941,20.9282,52000.0
2006-02-07 11:00:00,24.55,24.57,24.55,24.56,13200.0,20.9538,20.9709,20.9538,20.9624,13200.0
2006-02-07 11:30:00,24.55,24.55,24.51,24.53,95200.0,20.9538,20.9538,20.9197,20.9367,95200.0
2006-02-07 12:00:00,24.54,24.54,24.46,24.49,4800.0,20.9453,20.9453,20.877,20.9026,4800.0
2006-02-07 12:30:00,24.48,24.5,24.45,24.48,13200.0,20.8941,20.9111,20.8685,20.8941,13200.0
2006-02-07 13:00:00,24.41,24.44,24.38,24.42,17200.0,20.8343,20.8599,20.8087,20.8429,17200.0
2006-02-07 13:30:00,24.43,24.43,24.39,24.39,17200.0,20.8514,20.8514,20.8173,20.8173,17200.0
2006-02-07 14:00:00,24.4,24.42,24.4,24.4,34400.0,20.8258,20.8429,20.8258,20.8258,34400.0
2006-02-07 14:30:00,24.44,24.44,24.36,24.39,11200.0,20.8599,20.8599,20.7916,20.8173,11200.0
2006-02-07 15:00:00,24.36,24.39,24.34,24.39,13600.0,20.7916,20.8173,20.7746,20.8173,13600.0
2006-02-07 15:30:00,24.38,24.41,24.35,24.39,14000.0,20.8087,20.8343,20.7831,20.8173,14000.0
2006-02-07 16:00:00,24.39,24.39,24.39,24.39,0.0,20.8173,20.8173,20.8173,20.8173,0.0
2006-02-08 09:30:00,24.51,24.51,24.36,24.36,38800.0,20.9197,20.9197,20.7916,20.7916,38800.0
2006-02-08 10:00:00,24.34,24.39,24.34,24.38,18800.0,20.7746,20.8173,20.7746,20.8087,18800.0
2006-02-08 10:30:00,24.4,24.43,24.37,24.38,4000.0,20.8258,20.8514,20.8002,20.8087,4000.0
2006-02-08 11:00:00,24.34,24.39,24.34,24.39,2800.0,20.7746,20.8173,20.7746,20.8173,2800.0
2006-02-08 11:30:00,24.4,24.4,24.39,24.39,1600.0,20.8258,20.8258,20.8173,20.8173,1600.0
2006-02-08 12:00:00,24.45,24.45,24.42,24.43,29200.0,20.8685,20.8685,20.8429,20.8514,29200.0
2006-02-08 12:30:00,24.43,24.5,24.43,24.48,34800.0,20.8514,20.9111,20.8514,20.8941,34800.0
2006-02-08 13:00:00,24.5,24.5,24.46,24.47,90400.0,20.9111,20.9111,20.877,20.8855,90400.0
2006-02-08 13:30:00,24.46,24.48,24.45,24.45,74800.0,20.877,20.8941,20.8685,20.8685,74800.0
2006-02-08 14:00:00,24.44,24.46,24.43,24.44,46400.0,20.8599,20.877,20.8514,20.8599,46400.0
2006-02-08 14:30:00,24.47,24.48,24.44,24.46,22800.0,20.8855,20.8941,20.8599,20.877,22800.0
2006-02-08 15:00:00,24.46,24.54,24.46,24.54,52000.0,20.877,20.9453,20.877,20.9453,52000.0
2006-02-08 15:30:00,24.54,24.56,24.52,24.52,34400.0,20.9453,20.9624,20.9282,20.9282,34400.0
2006-02-08 16:00:00,24.52,24.52,24.52,24.52,0.0,20.9282,20.9282,20.9282,20.9282,0.0
2006-02-09 09:30:00,24.65,24.71,24.65,24.71,67600.0,21.0392,21.0904,21.0392,21.0904,67600.0
2006-02-09 10:00:00,24.72,24.73,24.71,24.72,8800.0,21.0989,21.1074,21.0904,21.0989,8800.0
2006-02-09 10:30:00,24.71,24.71,24.68,24.68,30400.0,21.0904,21.0904,21.0648,21.0648,30400.0
2006-02-09 11:00:00,24.67,24.68,24.65,24.68,12000.0,21.0562,21.0648,21.0392,21.0648,12000.0
2006-02-09 11:30:00,24.68,24.69,24.66,24.66,37200.0,21.0648,21.0733,21.0477,21.0477,37200.0
2006-02-09 12:00:00,24.68,24.71,24.68,24.71,28800.0,21.0648,21.0904,21.0648,21.0904,28800.0
2006-02-09 12:30:00,24.68,24.72,24.68,24.71,31600.0,21.0648,21.0989,21.0648,21.0904,31600.0
2006-02-09 13:00:00,24.68,24.73,24.66,24.66,6400.0,21.0648,21.1074,21.0477,21.0477,6400.0
2006-02-09 13:30:00,24.68,24.68,24.65,24.65,4800.0,21.0648,21.0648,21.0392,21.0392,4800.0
2006-02-09 14:00:00,24.65,24.65,24.57,24.6,12000.0,21.0392,21.0392,20.9709,20.9965,12000.0
2006-02-09 14:30:00,24.56,24.59,24.56,24.58,9600.0,20.9624,20.988,20.9624,20.9794,9600.0
2006-02-09 15:00:00,24.51,24.53,24.49,24.51,26800.0,20.9197,20.9367,20.9026,20.9197,26800.0
2006-02-09 15:30:00,24.46,24.46,24.43,24.43,22400.0,20.877,20.877,20.8514,20.8514,22400.0
2006-02-09 16:00:00,24.43,24.43,24.43,24.43,0.0,20.8514,20.8514,20.8514,20.8514,0.0
2006-02-10 09:30:00,24.39,24.39,24.35,24.39,30000.0,20.8173,20.8173,20.7831,20.8173,30000.0
2006-02-10 10:00:00,24.32,24.32,24.23,24.26,31600.0,20.7575,20.7575,20.6807,20.7063,31600.0
2006-02-10 10:30:00,24.23,24.25,24.17,24.2,40000.0,20.6807,20.6978,20.6295,20.6551,40000.0
2006-02-10 11:00:00,24.18,24.24,24.18,24.2,8000.0,20.638,20.6892,20.638,20.6551,8000.0
2006-02-10 11:30:00,24.2,24.25,24.2,24.22,27200.0,20.6551,20.6978,20.6551,20.6722,27200.0
2006-02-10 12:00:00,24.22,24.29,24.22,24.29,34400.0,20.6722,20.7319,20.6722,20.7319,34400.0
2006-02-10 12:30:00,24.26,24.28,24.24,24.24,8000.0,20.7063,20.7234,20.6892,20.6892,8000.0
2006-02-10 13:00:00,24.24,24.27,24.22,24.23,10000.0,20.6892,20.7148,20.6722,20.6807,10000.0
2006-02-10 13:30:00,24.21,24.25,24.21,24.25,5600.0,20.6636,20.6978,20.6636,20.6978,5600.0
2006-02-10 14:00:00,24.27,24.31,24.25,24.28,9600.0,20.7148,20.749,20.6978,20.7234,9600.0
2006-02-10 14:30:00,24.31,24.4,24.31,24.38,6800.0,20.749,20.8258,20.749,20.8087,6800.0
2006-02-10 15:00:00,24.4,24.44,24.4,24.41,18800.0,20.8258,20.8599,20.8258,20.8343,18800.0
2006-02-10 15:30:00,24.42,24.43,24.37,24.4,225600.0,20.8429,20.8514,20.8002,20.8258,225600.0
2006-02-10 16:00:00,24.4,24.4,24.4,24.4,0.0,20.8258,20.8258,20.8258,20.8258,0.0
2006-02-13 09:30:00,24.38,24.38,24.29,24.29,124000.0,20.8087,20.8087,20.7319,20.7319,124000.0
2006-02-13 10:00:00,24.32,24.32,24.28,24.28,54400.0,20.7575,20.7575,20.7234,20.7234,54400.0
2006-02-13 10:30:00,24.27,24.35,24.27,24.33,8400.0,20.7148,20.7831,20.7148,20.766,8400.0
2006-02-13 11:00:00,24.33,24.33,24.33,24.33,400.0,20.766,20.766,20.766,20.766,400.0
2006-02-13 11:30:00,24.32,24.33,24.3,24.31,105600.0,20.7575,20.766,20.7404,20.749,105600.0
2006-02-13 12:00:00,24.32,24.34,24.32,24.34,2800.0,20.7575,20.7746,20.7575,20.7746,2800.0
2006-02-13 12:30:00,24.26,24.29,24.26,24.29,100400.0,20.7063,20.7319,20.7063,20.7319,100400.0
2006-02-13 13:00:00,24.28,24.28,24.23,24.23,10400.0,20.7234,20.7234,20.6807,20.6807,10400.0
2006-02-13 13:30:00,24.21,24.23,24.18,24.18,23600.0,20.6636,20.6807,20.638,20.638,23600.0
2006-02-13 14:00:00,24.21,24.22,24.18,24.2,5600.0,20.6636,20.6722,20.638,20.6551,5600.0
2006-02-13 14:30:00,24.21,24.22,24.18,24.19,16400.0,20.6636,20.6722,20.638,20.6466,16400.0
2006-02-13 15:00:00,24.2,24.2,24.16,24.19,12800.0,20.6551,20.6551,20.6209,20.6466,12800.0
2006-02-13 15:30:00,24.22,24.27,24.2,24.26,13600.0,20.6722,20.7148,20.6551,20.7063,13600.0
2006-02-13 16:00:00,24.26,24.26,24.26,24.26,0.0,20.7063,20.7063,20.7063,20.7063,0.0
2006-02-14 09:30:00,24.22,24.22,24.11,24.21,56800.0,20.6722,20.6722,20.5783,20.6636,56800.0
2006-02-14 10:00:00,24.24,24.24,24.18,24.18,7200.0,20.6892,20.6892,20.638,20.638,7200.0
2006-02-14 10:30:00,24.21,24.21,24.15,24.21,3600.0,20.6636,20.6636,20.6124,20.6636,3600.0
2006-02-14 11:00:00,24.24,24.3,24.22,24.3,20400.0,20.6892,20.7404,20.6722,20.7404,20400.0
2006-02-14 11:30:00,24.28,24.35,24.28,24.35,6400.0,20.7234,20.7831,20.7234,20.7831,6400.0
2006-02-14 12:00:00,24.35,24.35,24.33,24.34,26000.0,20.7831,20.7831,20.766,20.7746,26000.0
2006-02-14 12:30:00,24.33,24.34,24.32,24.32,7600.0,20.766,20.7746,20.7575,20.7575,7600.0
2006-02-14 13:00:00,24.33,24.35,24.32,24.34,4800.0,20.766,20.7831,20.7575,20.7746,4800.0
2006-02-14 13:30:00,24.35,24.37,24.35,24.36,6000.0,20.7831,20.8002,20.7831,20.7916,6000.0
2006-02-14 14:00:00,24.38,24.45,24.38,24.45,8000.0,20.8087,20.8685,20.8087,20.8685,8000.0
2006-02-14 14:30:00,24.44,24.44,24.42,24.43,9600.0,20.8599,20.8599,20.8429,20.8514,9600.0
2006-02-14 15:00:00,24.45,24.45,24.43,24.44,6000.0,20.8685,20.8685,20.8514,20.8599,6000.0
2006-02-14 15:30:00,24.43,24.45,24.41,24.42,20800.0,20.8514,20.8685,20.8343,20.8429,20800.0
2006-02-14 16:00:00,24.42,24.42,24.42,24.42,0.0,20.8429,20.8429,20.8429,20.8429,0.0
2006-02-15 09:30:00,24.43,24.43,24.41,24.41,71200.0,20.8514,20.8514,20.8343,20.8343,71200.0
2006-02-15 10:00:00,24.39,24.56,24.37,24.56,62400.0,20.8173,20.9624,20.8002,20.9624,62400.0
2006-02-15 10:30:00,24.54,24.55,24.51,24.51,9200.0,20.9453,20.9538,20.9197,20.9197,9200.0
2006-02-15 11:00:00,24.52,24.52,24.45,24.45,7600.0,20.9282,20.9282,20.8685,20.8685,7600.0
2006-02-15 11:30:00,24.44,24.46,24.44,24.46,6000.0,20.8599,20.877,20.8599,20.877,6000.0
2006-02-15 12:00:00,24.49,24.49,24.49,24.49,2800.0,20.9026,20.9026,20.9026,20.9026,2800.0
2006-02-15 12:30:00,24.4,24.4,24.35,24.38,8000.0,20.8258,20.8258,20.7831,20.8087,8000.0
2006-02-15 13:00:00,24.41,24.43,24.41,24.42,6400.0,20.8343,20.8514,20.8343,20.8429,6400.0
2006-02-15 13:30:00,24.45,24.47,24.43,24.47,6800.0,20.8685,20.8855,20.8514,20.8855,6800.0
2006-02-15 14:00:00,24.49,24.49,24.47,24.47,1200.0,20.9026,20.9026,20.8855,20.8855,1200.0
2006-02-15 14:30:00,24.53,24.54,24.51,24.52,14400.0,20.9367,20.9453,20.9197,20.9282,14400.0
2006-02-15 15:00:00,24.54,24.54,24.49,24.5,53200.0,20.9453,20.9453,20.9026,20.9111,53200.0
2006-02-15 15:30:00,24.49,24.53,24.48,24.53,16400.0,20.9026,20.9367,20.8941,20.9367,16400.0
2006-02-15 16:00:00,24.53,24.53,24.53,24.53,0.0,20.9367,20.9367,20.9367,20.9367,0.0
2006-02-16 09:30:00,24.59,24.66,24.59,24.61,355200.0,20.988,21.0477,20.988,21.005,355200.0
2006-02-16 10:00:00,24.61,24.66,24.59,24.62,40400.0,21.005,21.0477,20.988,21.0136,40400.0
2006-02-16 10:30:00,24.58,24.63,24.58,24.61,248800.0,20.9794,21.0221,20.9794,21.005,248800.0
2006-02-16 11:00:00,24.62,24.65,24.61,24.65,18400.0,21.0136,21.0392,21.005,21.0392,18400.0
2006-02-16 11:30:00,24.66,24.68,24.66,24.68,72400.0,21.0477,21.0648,21.0477,21.0648,72400.0
2006-02-16 12:00:00,24.68,24.72,24.68,24.72,16400.0,21.0648,21.0989,21.0648,21.0989,16400.0
2006-02-16 12:30:00,24.72,24.73,24.7,24.72,8800.0,21.0989,21.1074,21.0818,21.0989,8800.0
2006-02-16 13:00:00,24.72,24.72,24.7,24.7,1600.0,21.0989,21.0989,21.0818,21.0818,1600.0
2006-02-16 13:30:00,24.66,24.67,24.65,24.66,53200.0,21.0477,21.0562,21.0392,21.0477,53200.0
2006-02-16 14:00:00,24.66,24.66,24.65,24.66,7200.0,21.0477,21.0477,21.0392,21.0477,7200.0
2006-02-16 14:30:00,24.66,24.69,24.66,24.69,3200.0,21.0477,21.0733,21.0477,21.0733,3200.0
2006-02-16 15:00:00,24.71,24.72,24.71,24.72,2800.0,21.0904,21.0989,21.0904,21.0989,2800.0
2006-02-16 15:30:00,24.74,24.78,24.74,24.78,148800.0,21.116,21.1501,21.116,21.1501,148800.0
2006-02-16 16:00:00,24.78,24.78,24.78,24.78,0.0,21.1501,21.1501,21.1501,21.1501,0.0
2006-02-17 09:30:00,24.83,24.83,24.74,24.74,198000.0,21.1928,21.1928,21.116,21.116,198000.0
2006-02-17 10:00:00,24.77,24.77,24.7,24.72,207600.0,21.1416,21.1416,21.0818,21.0989,207600.0
2006-02-17 10:30:00,24.73,24.73,24.71,24.73,32400.0,21.1074,21.1074,21.0904,21.1074,32400.0
2006-02-17 11:00:00,24.72,24.74,24.69,24.72,44800.0,21.0989,21.116,21.0733,21.0989,44800.0
2006-02-17 11:30:00,24.72,24.74,24.7,24.73,29200.0,21.0989,21.116,21.0818,21.1074,29200.0
2006-02-17 12:00:00,24.73,24.76,24.73,24.75,14800.0,21.1074,21.1331,21.1074,21.1245,14800.0
2006-02-17 12:30:00,24.74,24.75,24.71,24.73,16000.0,21.116,21.1245,21.0904,21.1074,16000.0
2006-02-17 13:00:00,24.76,24.76,24.74,24.74,4800.0,21.1331,21.1331,21.116,21.116,4800.0
2006-02-17 13:30:00,24.75,24.78,24.73,24.78,8400.0,21.1245,21.1501,21.1074,21.1501,8400.0
2006-02-17 14:00:00,24.77,24.77,24.76,24.76,12800.0,21.1416,21.1416,21.1331,21.1331,12800.0
2006-02-17 14:30:00,24.77,24.77,24.74,24.77,19600.0,21.1416,21.1416,21.116,21.1416,19600.0
2006-02-17 15:00:00,24.75,24.78,24.66,24.7,233200.0,21.1245,21.1501,21.0477,21.0818,233200.0
2006-02-17 15:30:00,24.68,24.7,24.67,24.67,99200.0,21.0648,21.0818,21.0562,21.0562,99200.0
2006-02-17 16:00:00,24.67,24.67,24.67,24.67,0.0,21.0562,21.0562,21.0562,21.0562,0.0
2006-02-21 09:30:00,24.78,24.81,24.73,24.75,212400.0,21.1501,21.1757,21.1074,21.1245,212400.0
2006-02-21 10:00:00,24.7,24.71,24.59,24.62,266000.0,21.0818,21.0904,20.988,21.0136,266000.0
2006-02-21 10:30:00,24.59,24.67,24.59,24.64,42400.0,20.988,21.0562,20.988,21.0306,42400.0
2006-02-21 11:00:00,24.66,24.68,24.64,24.67,73200.0,21.0477,21.0648,21.0306,21.0562,73200.0
2006-02-21 11:30:00,24.68,24.68,24.59,24.59,90800.0,21.0648,21.0648,20.988,20.988,90800.0
2006-02-21 12:00:00,24.58,24.6,24.58,24.59,3200.0,20.9794,20.9965,20.9794,20.988,3200.0
2006-02-21 12:30:00,24.58,24.6,24.58,24.6,3600.0,20.9794,20.9965,20.9794,20.9965,3600.0
2006-02-21 13:00:00,24.56,24.59,24.56,24.59,7200.0,20.9624,20.988,20.9624,20.988,7200.0
2006-02-21 13:30:00,24.58,24.61,24.58,24.59,47600.0,20.9794,21.005,20.9794,20.988,47600.0
2006-02-21 14:00:00,24.57,24.61,24.57,24.59,13600.0,20.9709,21.005,20.9709,20.988,13600.0
2006-02-21 14:30:00,24.58,24.59,24.57,24.58,12800.0,20.9794,20.988,20.9709,20.9794,12800.0
2006-02-21 15:00:00,24.59,24.64,24.59,24.64,15600.0,20.988,21.0306,20.988,21.0306,15600.0
2006-02-21 15:30:00,24.62,24.64,24.62,24.62,9600.0,21.0136,21.0306,21.0136,21.0136,9600.0
2006-02-21 16:00:00,24.62,24.62,24.62,24.62,0.0,21.0136,21.0136,21.0136,21.0136,0.0
2006-02-22 09:30:00,24.64,24.64,24.61,24.61,14400.0,21.0306,21.0306,21.005,21.005,14400.0
2006-02-22 10:00:00,24.64,24.68,24.62,24.68,10400.0,21.0306,21.0648,21.0136,21.0648,10400.0
2006-02-22 10:30:00,24.65,24.65,24.61,24.64,98800.0,21.0392,21.0392,21.005,21.0306,98800.0
2006-02-22 11:00:00,24.66,24.72,24.65,24.72,8400.0,21.0477,21.0989,21.0392,21.0989,8400.0
2006-02-22 11:30:00,24.76,24.76,24.74,24.74,14800.0,21.1331,21.1331,21.116,21.116,14800.0
2006-02-22 12:00:00,24.75,24.78,24.75,24.78,20800.0,21.1245,21.1501,21.1245,21.1501,20800.0
2006-02-22 12:30:00,24.77,24.79,24.77,24.78,12400.0,21.1416,21.1587,21.1416,21.1501,12400.0
2006-02-22 13:00:00,24.8,24.8,24.78,24.78,36000.0,21.1672,21.1672,21.1501,21.1501,36000.0
2006-02-22 13:30:00,24.77,24.77,24.74,24.75,34400.0,21.1416,21.1416,21.116,21.1245,34400.0
2006-02-22 14:00:00,24.75,24.78,24.73,24.78,60000.0,21.1245,21.1501,21.1074,21.1501,60000.0
2006-02-22 14:30:00,24.77,24.77,24.74,24.75,23200.0,21.1416,21.1416,21.116,21.1245,23200.0
2006-02-22 15:00:00,24.76,24.78,24.74,24.76,46400.0,21.1331,21.1501,21.116,21.1331,46400.0
2006-02-22 15:30:00,24.79,24.79,24.76,24.76,62800.0,21.1587,21.1587,21.1331,21.1331,62800.0
2006-02-22 16:00:00,24.76,24.77,24.76,24.77,4800.0,21.1331,21.1416,21.1331,21.1416,4800.0
2006-02-23 09:30:00,24.78,24.78,24.66,24.66,90000.0,21.1501,21.1501,21.0477,21.0477,90000.0
2006-02-23 10:00:00,24.69,24.73,24.69,24.73,46800.0,21.0733,21.1074,21.0733,21.1074,46800.0
2006-02-23 10:30:00,24.74,24.79,24.74,24.75,116800.0,21.116,21.1587,21.116,21.1245,116800.0
2006-02-23 11:00:00,24.74,24.8,24.74,24.8,134400.0,21.116,21.1672,21.116,21.1672,134400.0
2006-02-23 11:30:00,24.83,24.83,24.77,24.77,257600.0,21.1928,21.1928,21.1416,21.1416,257600.0
2006-02-23 12:00:00,24.75,24.76,24.75,24.76,8400.0,21.1245,21.1331,21.1245,21.1331,8400.0
2006-02-23 12:30:00,24.77,24.82,24.75,24.82,15600.0,21.1416,21.1843,21.1245,21.1843,15600.0
2006-02-23 13:00:00,24.81,24.83,24.79,24.81,7200.0,21.1757,21.1928,21.1587,21.1757,7200.0
2006-02-23 13:30:00,24.81,24.81,24.81,24.81,4000.0,21.1757,21.1757,21.1757,21.1757,4000.0
2006-02-23 14:00:00,24.8,24.82,24.77,24.8,7600.0,21.1672,21.1843,21.1416,21.1672,7600.0
2006-02-23 14:30:00,24.81,24.83,24.78,24.79,61200.0,21.1757,21.1928,21.1501,21.1587,61200.0
2006-02-23 15:00:00,24.78,24.81,24.77,24.81,20800.0,21.1501,21.1757,21.1416,21.1757,20800.0
2006-02-23 15:30:00,24.79,24.79,24.71,24.73,11200.0,21.1587,21.1587,21.0904,21.1074,11200.0
2006-02-23 16:00:00,24.75,24.75,24.75,24.75,8000.0,21.1245,21.1245,21.1245,21.1245,8000.0
2006-02-24 09:30:00,24.71,24.76,24.7,24.75,14400.0,21.0904,21.1331,21.0818,21.1245,14400.0
2006-02-24 10:00:00,24.75,24.76,24.75,24.75,2800.0,21.1245,21.1331,21.1245,21.1245,2800.0
2006-02-24 10:30:00,24.74,24.74,24.7,24.72,7600.0,21.116,21.116,21.0818,21.0989,7600.0
2006-02-24 11:00:00,24.74,24.75,24.71,24.75,93600.0,21.116,21.1245,21.0904,21.1245,93600.0
2006-02-24 11:30:00,24.74,24.76,24.74,24.75,7600.0,21.116,21.1331,21.116,21.1245,7600.0
2006-02-24 12:00:00,24.77,24.77,24.76,24.76,30800.0,21.1416,21.1416,21.1331,21.1331,30800.0
2006-02-24 12:30:00,24.76,24.82,24.76,24.79,99200.0,21.1331,21.1843,21.1331,21.1587,99200.0
2006-02-24 13:00:00,24.82,24.83,24.77,24.8,126000.0,21.1843,21.1928,21.1416,21.1672,126000.0
2006-02-24 13:30:00,24.77,24.8,24.75,24.75,34000.0,21.1416,21.1672,21.1245,21.1245,34000.0
2006-02-24 14:00:00,24.77,24.79,24.77,24.79,26400.0,21.1416,21.1587,21.1416,21.1587,26400.0
2006-02-24 14:30:00,24.79,24.83,24.79,24.83,38400.0,21.1587,21.1928,21.1587,21.1928,38400.0
2006-02-24 15:00:00,24.84,24.84,24.8,24.8,19600.0,21.2013,21.2013,21.1672,21.1672,19600.0
2006-02-24 15:30:00,24.79,24.8,24.77,24.79,20000.0,21.1587,21.1672,21.1416,21.1587,20000.0
2006-02-24 16:00:00,24.83,24.83,24.83,24.83,400.0,21.1928,21.1928,21.1928,21.1928,400.0
2006-02-27 09:30:00,24.87,24.89,24.86,24.89,105200.0,21.2269,21.244,21.2184,21.244,105200.0
2006-02-27 10:00:00,24.89,24.89,24.85,24.86,32000.0,21.244,21.244,21.2099,21.2184,32000.0
2006-02-27 10:30:00,24.87,24.87,24.83,24.84,10800.0,21.2269,21.2269,21.1928,21.2013,10800.0
2006-02-27 11:00:00,24.86,24.93,24.86,24.92,22800.0,21.2184,21.2782,21.2184,21.2696,22800.0
2006-02-27 11:30:00,24.93,24.95,24.91,24.91,34000.0,21.2782,21.2952,21.2611,21.2611,34000.0
2006-02-27 12:00:00,24.93,24.94,24.92,24.93,29200.0,21.2782,21.2867,21.2696,21.2782,29200.0
2006-02-27 12:30:00,24.93,24.93,24.9,24.91,4800.0,21.2782,21.2782,21.2525,21.2611,4800.0
2006-02-27 13:00:00,24.93,24.93,24.9,24.9,9200.0,21.2782,21.2782,21.2525,21.2525,9200.0
2006-02-27 13:30:00,24.91,24.93,24.9,24.9,129200.0,21.2611,21.2782,21.2525,21.2525,129200.0
2006-02-27 14:00:00,24.92,24.93,24.92,24.93,11600.0,21.2696,21.2782,21.2696,21.2782,11600.0
2006-02-27 14:30:00,24.92,24.92,24.91,24.92,47200.0,21.2696,21.2696,21.2611,21.2696,47200.0
2006-02-27 15:00:00,24.93,24.93,24.9,24.91,147600.0,21.2782,21.2782,21.2525,21.2611,147600.0
2006-02-27 15:30:00,24.91,24.93,24.88,24.88,19600.0,21.2611,21.2782,21.2355,21.2355,19600.0
2006-02-27 16:00:00,24.85,24.85,24.85,24.85,8000.0,21.2099,21.2099,21.2099,21.2099,8000.0
2006-02-28 09:30:00,24.83,24.83,24.77,24.8,172400.0,21.1928,21.1928,21.1416,21.1672,172400.0
2006-02-28 10:00:00,24.81,24.81,24.7,24.7,4000.0,21.1757,21.1757,21.0818,21.0818,4000.0
2006-02-28 10:30:00,24.62,24.65,24.61,24.63,10400.0,21.0136,21.0392,21.005,21.0221,10400.0
2006-02-28 11:00:00,24.57,24.63,24.57,24.61,4800.0,20.9709,21.0221,20.9709,21.005,4800.0
2006-02-28 11:30:00,24.61,24.64,24.61,24.61,10400.0,21.005,21.0306,21.005,21.005,10400.0
2006-02-28 12:00:00,24.61,24.62,24.59,24.61,7600.0,21.005,21.0136,20.988,21.005,7600.0
2006-02-28 12:30:00,24.59,24.62,24.57,24.62,21200.0,20.988,21.0136,20.9709,21.0136,21200.0
2006-02-28 13:00:00,24.63,24.65,24.6,24.65,50000.0,21.0221,21.0392,20.9965,21.0392,50000.0
2006-02-28 13:30:00,24.68,24.68,24.61,24.61,28800.0,21.0648,21.0648,21.005,21.005,28800.0
2006-02-28 14:00:00,24.62,24.63,24.59,24.6,87200.0,21.0136,21.0221,20.988,20.9965,87200.0
2006-02-28 14:30:00,24.63,24.63,24.59,24.61,16000.0,21.0221,21.0221,20.988,21.005,16000.0
2006-02-28 15:00:00,24.61,24.61,24.58,24.61,11200.0,21.005,21.005,20.9794,21.005,11200.0
2006-02-28 15:30:00,24.61,24.64,24.61,24.62,48800.0,21.005,21.0306,21.005,21.0136,48800.0
2006-02-28 16:00:00,24.58,24.64,24.58,24.64,7200.0,20.9794,21.0306,20.9794,21.0306,7200.0
2006-03-01 09:30:00,24.74,24.74,24.73,24.73,186000.0,21.116,21.116,21.1074,21.1074,186000.0
2006-03-01 10:00:00,24.73,24.74,24.68,24.7,43200.0,21.1074,21.116,21.0648,21.0818,43200.0
2006-03-01 10:30:00,24.73,24.8,24.73,24.79,6400.0,21.1074,21.1672,21.1074,21.1587,6400.0
2006-03-01 11:00:00,24.81,24.85,24.81,24.85,2400.0,21.1757,21.2099,21.1757,21.2099,2400.0
2006-03-01 11:30:00,24.85,24.88,24.84,24.85,5200.0,21.2099,21.2355,21.2013,21.2099,5200.0
2006-03-01 12:00:00,24.86,24.9,24.85,24.85,8800.0,21.2184,21.2525,21.2099,21.2099,8800.0
2006-03-01 12:30:00,24.85,24.88,24.85,24.87,5200.0,21.2099,21.2355,21.2099,21.2269,5200.0
2006-03-01 13:00:00,24.87,24.88,24.85,24.87,15200.0,21.2269,21.2355,21.2099,21.2269,15200.0
2006-03-01 13:30:00,24.87,24.9,24.87,24.9,108000.0,21.2269,21.2525,21.2269,21.2525,108000.0
2006-03-01 14:00:00,24.88,24.92,24.88,24.9,12800.0,21.2355,21.2696,21.2355,21.2525,12800.0
2006-03-01 14:30:00,24.91,24.94,24.9,24.94,12000.0,21.2611,21.2867,21.2525,21.2867,12000.0
2006-03-01 15:00:00,24.93,24.97,24.93,24.96,52400.0,21.2782,21.3123,21.2782,21.3038,52400.0
2006-03-01 15:30:00,24.97,24.99,24.94,24.97,48400.0,21.3123,21.3294,21.2867,21.3123,48400.0
2006-03-01 16:00:00,24.96,24.96,24.93,24.93,35200.0,21.3038,21.3038,21.2782,21.2782,35200.0
2006-03-02 09:30:00,24.82,24.92,24.82,24.91,138400.0,21.1843,21.2696,21.1843,21.2611,138400.0
2006-03-02 10:00:00,24.87,24.91,24.87,24.88,4400.0,21.2269,21.2611,21.2269,21.2355,4400.0
2006-03-02 10:30:00,24.91,24.91,24.91,24.91,400.0,21.2611,21.2611,21.2611,21.2611,400.0
2006-03-02 11:00:00,25.0,25.03,24.99,24.99,11600.0,21.3379,21.3635,21.3294,21.3294,11600.0
2006-03-02 11:30:00,24.99,24.99,24.95,24.95,4800.0,21.3294,21.3294,21.2952,21.2952,4800.0
2006-03-02 12:00:00,24.92,24.92,24.84,24.84,60400.0,21.2696,21.2696,21.2013,21.2013,60400.0
2006-03-02 12:30:00,24.83,24.9,24.82,24.88,43200.0,21.1928,21.2525,21.1843,21.2355,43200.0
2006-03-02 13:00:00,24.87,24.89,24.87,24.89,28400.0,21.2269,21.244,21.2269,21.244,28400.0
2006-03-02 13:30:00,24.88,24.93,24.88,24.92,66000.0,21.2355,21.2782,21.2355,21.2696,66000.0
2006-03-02 14:00:00,24.91,24.92,24.9,24.9,33600.0,21.2611,21.2696,21.2525,21.2525,33600.0
2006-03-02 14:30:00,24.9,24.92,24.9,24.92,47200.0,21.2525,21.2696,21.2525,21.2696,47200.0
2006-03-02 15:00:00,24.95,24.97,24.93,24.96,14400.0,21.2952,21.3123,21.2782,21.3038,14400.0
2006-03-02 15:30:00,24.96,24.98,24.93,24.98,24800.0,21.3038,21.3208,21.2782,21.3208,24800.0
2006-03-02 16:00:00,24.98,24.98,24.98,24.98,2000.0,21.3208,21.3208,21.3208,21.3208,2000.0
2006-03-03 09:30:00,24.93,24.94,24.87,24.89,324400.0,21.2782,21.2867,21.2269,21.244,324400.0
2006-03-03 10:00:00,24.89,24.98,24.88,24.98,17200.0,21.244,21.3208,21.2355,21.3208,17200.0
2006-03-03 10:30:00,24.98,24.98,24.91,24.92,12800.0,21.3208,21.3208,21.2611,21.2696,12800.0
2006-03-03 11:00:00,24.91,24.92,24.89,24.92,88000.0,21.2611,21.2696,21.244,21.2696,88000.0
2006-03-03 11:30:00,24.92,24.96,24.91,24.96,7200.0,21.2696,21.3038,21.2611,21.3038,7200.0
2006-03-03 12:00:00,24.94,25.01,24.94,25.0,36400.0,21.2867,21.3464,21.2867,21.3379,36400.0
2006-03-03 12:30:00,24.98,25.05,24.98,25.04,60800.0,21.3208,21.3806,21.3208,21.372,60800.0
2006-03-03 13:00:00,25.03,25.04,25.01,25.04,1600.0,21.3635,21.372,21.3464,21.372,1600.0
2006-03-03 13:30:00,25.06,25.08,25.06,25.08,3200.0,21.3891,21.4062,21.3891,21.4062,3200.0
2006-03-03 14:00:00,25.08,25.08,25.02,25.02,20400.0,21.4062,21.4062,21.355,21.355,20400.0
2006-03-03 14:30:00,25.04,25.06,25.03,25.05,11600.0,21.372,21.3891,21.3635,21.3806,11600.0
2006-03-03 15:00:00,25.06,25.06,24.93,24.96,10400.0,21.3891,21.3891,21.2782,21.3038,10400.0
2006-03-03 15:30:00,24.94,24.94,24.87,24.9,29600.0,21.2867,21.2867,21.2269,21.2525,29600.0
2006-03-03 16:00:00,24.9,24.9,24.9,24.9,0.0,21.2525,21.2525,21.2525,21.2525,0.0
2006-03-06 09:30:00,24.84,24.9,24.75,24.81,251200.0,21.2013,21.2525,21.1245,21.1757,251200.0
2006-03-06 10:00:00,24.79,24.85,24.79,24.81,32000.0,21.1587,21.2099,21.1587,21.1757,32000.0
2006-03-06 10:30:00,24.77,24.83,24.77,24.83,108800.0,21.1416,21.1928,21.1416,21.1928,108800.0
2006-03-06 11:00:00,24.83,24.85,24.8,24.82,18400.0,21.1928,21.2099,21.1672,21.1843,18400.0
2006-03-06 11:30:00,24.85,24.85,24.81,24.81,22400.0,21.2099,21.2099,21.1757,21.1757,22400.0
2006-03-06 12:00:00,24.79,24.79,24.78,24.79,4000.0,21.1587,21.1587,21.1501,21.1587,4000.0
2006-03-06 12:30:00,24.78,24.78,24.74,24.76,27600.0,21.1501,21.1501,21.116,21.1331,27600.0
2006-03-06 13:00:00,24.77,24.78,24.77,24.77,10400.0,21.1416,21.1501,21.1416,21.1416,10400.0
2006-03-06 13:30:00,24.73,24.73,24.62,24.64,14800.0,21.1074,21.1074,21.0136,21.0306,14800.0
2006-03-06 14:00:00,24.64,24.64,24.57,24.57,8400.0,21.0306,21.0306,20.9709,20.9709,8400.0
2006-03-06 14:30:00,24.61,24.62,24.59,24.59,5600.0,21.005,21.0136,20.988,20.988,5600.0
2006-03-06 15:00:00,24.61,24.65,24.6,24.65,4400.0,21.005,21.0392,20.9965,21.0392,4400.0
2006-03-06 15:30:00,24.63,24.65,24.6,24.64,55600.0,21.0221,21.0392,20.9965,21.0306,55600.0
2006-03-06 16:00:00,24.64,24.64,24.64,24.64,800.0,21.0306,21.0306,21.0306,21.0306,800.0
2006-03-07 09:30:00,24.55,24.55,24.48,24.49,11200.0,20.9538,20.9538,20.8941,20.9026,11200.0
2006-03-07 10:00:00,24.51,24.54,24.51,24.51,6000.0,20.9197,20.9453,20.9197,20.9197,6000.0
2006-03-07 10:30:00,24.51,24.51,24.46,24.49,6400.0,20.9197,20.9197,20.877,20.9026,6400.0
2006-03-07 11:00:00,24.45,24.5,24.45,24.5,66400.0,20.8685,20.9111,20.8685,20.9111,66400.0
2006-03-07 11:30:00,24.48,24.5,24.44,24.44,57600.0,20.8941,20.9111,20.8599,20.8599,57600.0
2006-03-07 12:00:00,24.48,24.48,24.44,24.44,4400.0,20.8941,20.8941,20.8599,20.8599,4400.0
2006-03-07 12:30:00,24.43,24.43,24.38,24.38,37200.0,20.8514,20.8514,20.8087,20.8087,37200.0
2006-03-07 13:00:00,24.38,24.38,24.35,24.37,4800.0,20.8087,20.8087,20.7831,20.8002,4800.0
2006-03-07 13:30:00,24.35,24.4,24.35,24.39,2400.0,20.7831,20.8258,20.7831,20.8173,2400.0
2006-03-07 14:00:00,24.36,24.36,24.32,24.36,14000.0,20.7916,20.7916,20.7575,20.7916,14000.0
2006-03-07 14:30:00,24.32,24.38,24.31,24.35,34400.0,20.7575,20.8087,20.749,20.7831,34400.0
2006-03-07 15:00:00,24.37,24.38,24.32,24.36,38800.0,20.8002,20.8087,20.7575,20.7916,38800.0
2006-03-07 15:30:00,24.37,24.41,24.34,24.4,52800.0,20.8002,20.8343,20.7746,20.8258,52800.0
2006-03-07 16:00:00,24.39,24.39,24.35,24.35,18000.0,20.8173,20.8173,20.7831,20.7831,18000.0
2006-03-08 09:30:00,24.25,24.32,24.23,24.32,17200.0,20.6978,20.7575,20.6807,20.7575,17200.0
2006-03-08 10:00:00,24.34,24.34,24.29,24.31,5600.0,20.7746,20.7746,20.7319,20.749,5600.0
2006-03-08 10:30:00,24.29,24.34,24.27,24.29,14400.0,20.7319,20.7746,20.7148,20.7319,14400.0
2006-03-08 11:00:00,24.29,24.3,24.27,24.29,15200.0,20.7319,20.7404,20.7148,20.7319,15200.0
2006-03-08 11:30:00,24.27,24.27,24.21,24.21,4800.0,20.7148,20.7148,20.6636,20.6636,4800.0
2006-03-08 12:00:00,24.21,24.24,24.2,24.24,68400.0,20.6636,20.6892,20.6551,20.6892,68400.0
2006-03-08 12:30:00,24.23,24.29,24.23,24.29,15200.0,20.6807,20.7319,20.6807,20.7319,15200.0
2006-03-08 13:00:00,24.31,24.33,24.29,24.3,5600.0,20.749,20.766,20.7319,20.7404,5600.0
2006-03-08 13:30:00,24.32,24.32,24.25,24.28,142800.0,20.7575,20.7575,20.6978,20.7234,142800.0
2006-03-08 14:00:00,24.29,24.36,24.29,24.36,2800.0,20.7319,20.7916,20.7319,20.7916,2800.0
2006-03-08 14:30:00,24.38,24.46,24.38,24.43,18800.0,20.8087,20.877,20.8087,20.8514,18800.0
2006-03-08 15:00:00,24.44,24.44,24.41,24.43,6400.0,20.8599,20.8599,20.8343,20.8514,6400.0
2006-03-08 15:30:00,24.44,24.44,24.4,24.42,16800.0,20.8599,20.8599,20.8258,20.8429,16800.0
2006-03-08 16:00:00,24.38,24.44,24.38,24.4,1200.0,20.8087,20.8599,20.8087,20.8258,1200.0
2006-03-09 09:30:00,24.45,24.54,24.45,24.54,34000.0,20.8685,20.9453,20.8685,20.9453,34000.0
2006-03-09 10:00:00,24.55,24.55,24.5,24.54,11200.0,20.9538,20.9538,20.9111,20.9453,11200.0
2006-03-09 10:30:00,24.54,24.55,24.51,24.51,3600.0,20.9453,20.9538,20.9197,20.9197,3600.0
2006-03-09 11:00:00,24.45,24.48,24.44,24.48,3600.0,20.8685,20.8941,20.8599,20.8941,3600.0
2006-03-09 11:30:00,24.48,24.5,24.47,24.5,13600.0,20.8941,20.9111,20.8855,20.9111,13600.0
2006-03-09 12:00:00,24.43,24.49,24.43,24.46,12400.0,20.8514,20.9026,20.8514,20.877,12400.0
2006-03-09 12:30:00,24.45,24.45,24.36,24.42,15600.0,20.8685,20.8685,20.7916,20.8429,15600.0
2006-03-09 13:00:00,24.39,24.4,24.34,24.35,20400.0,20.8173,20.8258,20.7746,20.7831,20400.0
2006-03-09 13:30:00,24.37,24.39,24.37,24.37,12000.0,20.8002,20.8173,20.8002,20.8002,12000.0
2006-03-09 14:00:00,24.39,24.44,24.39,24.42,15600.0,20.8173,20.8599,20.8173,20.8429,15600.0
2006-03-09 14:30:00,24.42,24.42,24.36,24.38,92800.0,20.8429,20.8429,20.7916,20.8087,92800.0
2006-03-09 15:00:00,24.36,24.36,24.32,24.32,101600.0,20.7916,20.7916,20.7575,20.7575,101600.0
2006-03-09 15:30:00,24.32,24.35,24.28,24.28,213600.0,20.7575,20.7831,20.7234,20.7234,213600.0
2006-03-09 16:00:00,24.28,24.31,24.28,24.31,800.0,20.7234,20.749,20.7234,20.749,800.0
2006-03-10 09:30:00,24.25,24.29,24.22,24.29,39200.0,20.6978,20.7319,20.6722,20.7319,39200.0
2006-03-10 10:00:00,24.3,24.41,24.28,24.41,2000.0,20.7404,20.8343,20.7234,20.8343,2000.0
2006-03-10 10:30:00,24.41,24.48,24.41,24.48,2800.0,20.8343,20.8941,20.8343,20.8941,2800.0
2006-03-10 11:00:00,24.48,24.48,24.43,24.48,10400.0,20.8941,20.8941,20.8514,20.8941,10400.0
2006-03-10 11:30:00,24.5,24.5,24.48,24.49,18000.0,20.9111,20.9111,20.8941,20.9026,18000.0
2006-03-10 12:00:00,24.5,24.53,24.48,24.48,5600.0,20.9111,20.9367,20.8941,20.8941,5600.0
2006-03-10 12:30:00,24.51,24.52,24.51,24.51,2400.0,20.9197,20.9282,20.9197,20.9197,2400.0
2006-03-10 13:00:00,24.5,24.52,24.5,24.5,5200.0,20.9111,20.9282,20.9111,20.9111,5200.0
2006-03-10 13:30:00,24.5,24.5,24.48,24.5,28800.0,20.9111,20.9111,20.8941,20.9111,28800.0
2006-03-10 14:00:00,24.51,24.52,24.48,24.48,80800.0,20.9197,20.9282,20.8941,20.8941,80800.0
2006-03-10 14:30:00,24.47,24.49,24.41,24.42,8400.0,20.8855,20.9026,20.8343,20.8429,8400.0
2006-03-10 15:00:00,24.4,24.44,24.4,24.44,6400.0,20.8258,20.8599,20.8258,20.8599,6400.0
2006-03-10 15:30:00,24.48,24.48,24.43,24.44,28000.0,20.8941,20.8941,20.8514,20.8599,28000.0
2006-03-10 16:00:00,24.44,24.44,24.44,24.44,0.0,20.8599,20.8599,20.8599,20.8599,0.0
2006-03-13 09:30:00,24.63,24.63,24.59,24.61,27200.0,21.0221,21.0221,20.988,21.005,27200.0
2006-03-13 10:00:00,24.61,24.66,24.61,24.63,3600.0,21.005,21.0477,21.005,21.0221,3600.0
2006-03-13 10:30:00,24.63,24.66,24.61,24.61,4800.0,21.0221,21.0477,21.005,21.005,4800.0
2006-03-13 11:00:00,24.61,24.61,24.58,24.58,22000.0,21.005,21.005,20.9794,20.9794,22000.0
2006-03-13 11:30:00,24.6,24.6,24.57,24.58,7200.0,20.9965,20.9965,20.9709,20.9794,7200.0
2006-03-13 12:00:00,24.56,24.57,24.53,24.55,23600.0,20.9624,20.9709,20.9367,20.9538,23600.0
2006-03-13 12:30:00,24.56,24.6,24.55,24.6,50800.0,20.9624,20.9965,20.9538,20.9965,50800.0
2006-03-13 13:00:00,24.57,24.57,24.5,24.56,18800.0,20.9709,20.9709,20.9111,20.9624,18800.0
2006-03-13 13:30:00,24.55,24.56,24.55,24.56,1200.0,20.9538,20.9624,20.9538,20.9624,1200.0
2006-03-13 14:00:00,24.54,24.59,24.54,24.58,12400.0,20.9453,20.988,20.9453,20.9794,12400.0
2006-03-13 14:30:00,24.56,24.58,24.5,24.53,45600.0,20.9624,20.9794,20.9111,20.9367,45600.0
2006-03-13 15:00:00,24.55,24.56,24.52,24.52,8800.0,20.9538,20.9624,20.9282,20.9282,8800.0
2006-03-13 15:30:00,24.53,24.53,24.5,24.51,4400.0,20.9367,20.9367,20.9111,20.9197,4400.0
2006-03-13 16:00:00,24.51,24.51,24.51,24.51,0.0,20.9197,20.9197,20.9197,20.9197,0.0
2006-03-14 09:30:00,24.58,24.63,24.51,24.63,314000.0,20.9794,21.0221,20.9197,21.0221,314000.0
2006-03-14 10:00:00,24.62,24.62,24.54,24.56,41600.0,21.0136,21.0136,20.9453,20.9624,41600.0
2006-03-14 10:30:00,24.55,24.58,24.53,24.54,9600.0,20.9538,20.9794,20.9367,20.9453,9600.0
2006-03-14 11:00:00,24.56,24.61,24.55,24.61,24800.0,20.9624,21.005,20.9538,21.005,24800.0
2006-03-14 11:30:00,24.64,24.65,24.62,24.65,9600.0,21.0306,21.0392,21.0136,21.0392,9600.0
2006-03-14 12:00:00,24.65,24.67,24.64,24.67,46800.0,21.0392,21.0562,21.0306,21.0562,46800.0
2006-03-14 12:30:00,24.65,24.65,24.65,24.65,1200.0,21.0392,21.0392,21.0392,21.0392,1200.0
2006-03-14 13:00:00,24.66,24.76,24.66,24.76,338400.0,21.0477,21.1331,21.0477,21.1331,338400.0
2006-03-14 13:30:00,24.75,24.75,24.72,24.73,12400.0,21.1245,21.1245,21.0989,21.1074,12400.0
2006-03-14 14:00:00,24.72,24.79,24.72,24.79,24800.0,21.0989,21.1587,21.0989,21.1587,24800.0
2006-03-14 14:30:00,24.8,24.81,24.77,24.81,19600.0,21.1672,21.1757,21.1416,21.1757,19600.0
2006-03-14 15:00:00,24.81,24.83,24.81,24.81,8400.0,21.1757,21.1928,21.1757,21.1757,8400.0
2006-03-14 15:30:00,24.81,24.83,24.8,24.82,28000.0,21.1757,21.1928,21.1672,21.1843,28000.0
2006-03-14 16:00:00,24.82,24.82,24.82,24.82,0.0,21.1843,21.1843,21.1843,21.1843,0.0
2006-03-15 09:30:00,24.87,24.9,24.86,24.89,182400.0,21.2269,21.2525,21.2184,21.244,182400.0
2006-03-15 10:00:00,24.9,24.9,24.85,24.87,11200.0,21.2525,21.2525,21.2099,21.2269,11200.0
2006-03-15 10:30:00,24.87,24.91,24.85,24.85,8800.0,21.2269,21.2611,21.2099,21.2099,8800.0
2006-03-15 11:00:00,24.85,24.87,24.84,24.86,51600.0,21.2099,21.2269,21.2013,21.2184,51600.0
2006-03-15 11:30:00,24.85,24.85,24.81,24.82,18800.0,21.2099,21.2099,21.1757,21.1843,18800.0
2006-03-15 12:00:00,24.87,24.89,24.85,24.85,4000.0,21.2269,21.244,21.2099,21.2099,4000.0
2006-03-15 12:30:00,24.86,24.88,24.84,24.87,17600.0,21.2184,21.2355,21.2013,21.2269,17600.0
2006-03-15 13:00:00,24.84,24.86,24.83,24.86,41600.0,21.2013,21.2184,21.1928,21.2184,41600.0
2006-03-15 13:30:00,24.86,24.89,24.86,24.89,4400.0,21.2184,21.244,21.2184,21.244,4400.0
2006-03-15 14:00:00,24.89,24.96,24.89,24.96,14000.0,21.244,21.3038,21.244,21.3038,14000.0
2006-03-15 14:30:00,24.94,24.97,24.92,24.94,10800.0,21.2867,21.3123,21.2696,21.2867,10800.0
2006-03-15 15:00:00,24.94,24.99,24.94,24.98,16400.0,21.2867,21.3294,21.2867,21.3208,16400.0
2006-03-15 15:30:00,24.98,25.0,24.96,24.98,168400.0,21.3208,21.3379,21.3038,21.3208,168400.0
2006-03-15 16:00:00,25.02,25.02,25.0,25.0,57600.0,21.355,21.355,21.3379,21.3379,57600.0
2006-03-16 09:30:00,25.11,25.11,24.99,25.04,75600.0,21.4318,21.4318,21.3294,21.372,75600.0
2006-03-16 10:00:00,25.04,25.1,25.04,25.08,15600.0,21.372,21.4233,21.372,21.4062,15600.0
2006-03-16 10:30:00,25.05,25.08,25.0,25.0,83200.0,21.3806,21.4062,21.3379,21.3379,83200.0
2006-03-16 11:00:00,25.03,25.05,25.02,25.04,25200.0,21.3635,21.3806,21.355,21.372,25200.0
2006-03-16 11:30:00,25.06,25.07,25.05,25.07,17200.0,21.3891,21.3976,21.3806,21.3976,17200.0
2006-03-16 12:00:00,25.07,25.13,25.07,25.13,125600.0,21.3976,21.4489,21.3976,21.4489,125600.0
2006-03-16 12:30:00,25.13,25.15,25.11,25.11,60800.0,21.4489,21.4659,21.4318,21.4318,60800.0
2006-03-16 13:00:00,25.11,25.11,25.08,25.1,90000.0,21.4318,21.4318,21.4062,21.4233,90000.0
2006-03-16 13:30:00,25.11,25.11,25.05,25.05,10800.0,21.4318,21.4318,21.3806,21.3806,10800.0
2006-03-16 14:00:00,25.08,25.11,25.06,25.06,30400.0,21.4062,21.4318,21.3891,21.3891,30400.0
2006-03-16 14:30:00,25.09,25.09,25.0,25.0,14000.0,21.4147,21.4147,21.3379,21.3379,14000.0
2006-03-16 15:00:00,25.02,25.05,25.02,25.02,4800.0,21.355,21.3806,21.355,21.355,4800.0
2006-03-16 15:30:00,25.03,25.04,24.99,25.0,35600.0,21.3635,21.372,21.3294,21.3379,35600.0
2006-03-16 16:00:00,25.0,25.0,25.0,25.0,400.0,21.3379,21.3379,21.3379,21.3379,400.0
2006-03-17 09:30:00,25.03,25.03,24.98,25.0,74400.0,21.3635,21.3635,21.3208,21.3379,74400.0
2006-03-17 10:00:00,25.03,25.06,25.01,25.04,19200.0,21.3635,21.3891,21.3464,21.372,19200.0
2006-03-17 10:30:00,25.04,25.04,24.97,24.97,91600.0,21.372,21.372,21.3123,21.3123,91600.0
2006-03-17 11:00:00,24.97,25.01,24.96,25.01,456400.0,21.3123,21.3464,21.3038,21.3464,456400.0
2006-03-17 11:30:00,24.99,25.03,24.99,25.03,4800.0,21.3294,21.3635,21.3294,21.3635,4800.0
2006-03-17 12:00:00,25.05,25.08,25.05,25.08,4800.0,21.3806,21.4062,21.3806,21.4062,4800.0
2006-03-17 12:30:00,25.1,25.1,25.1,25.1,4400.0,21.4233,21.4233,21.4233,21.4233,4400.0
2006-03-17 13:00:00,25.09,25.09,25.05,25.05,6400.0,21.4147,21.4147,21.3806,21.3806,6400.0
2006-03-17 13:30:00,25.05,25.07,25.03,25.07,7600.0,21.3806,21.3976,21.3635,21.3976,7600.0
2006-03-17 14:00:00,25.07,25.08,25.07,25.08,1200.0,21.3976,21.4062,21.3976,21.4062,1200.0
2006-03-17 14:30:00,25.08,25.09,25.06,25.08,13200.0,21.4062,21.4147,21.3891,21.4062,13200.0
2006-03-17 15:00:00,25.05,25.06,25.05,25.06,4400.0,21.3806,21.3891,21.3806,21.3891,4400.0
2006-03-17 15:30:00,25.07,25.08,25.05,25.07,27600.0,21.3976,21.4062,21.3806,21.3976,27600.0
2006-03-17 16:00:00,25.07,25.07,25.07,25.07,0.0,21.3976,21.3976,21.3976,21.3976,0.0
2006-03-20 09:30:00,25.0,25.14,25.0,25.14,45200.0,21.3379,21.4574,21.3379,21.4574,45200.0
2006-03-20 10:00:00,25.14,25.14,25.09,25.1,4800.0,21.4574,21.4574,21.4147,21.4233,4800.0
2006-03-20 10:30:00,25.05,25.05,25.01,25.01,18800.0,21.3806,21.3806,21.3464,21.3464,18800.0
2006-03-20 11:00:00,25.03,25.04,25.0,25.02,10800.0,21.3635,21.372,21.3379,21.355,10800.0
2006-03-20 11:30:00,25.0,25.05,25.0,25.03,22800.0,21.3379,21.3806,21.3379,21.3635,22800.0
2006-03-20 12:00:00,25.04,25.05,25.03,25.03,6400.0,21.372,21.3806,21.3635,21.3635,6400.0
2006-03-20 12:30:00,25.03,25.06,25.03,25.06,4800.0,21.3635,21.3891,21.3635,21.3891,4800.0
2006-03-20 13:00:00,25.05,25.06,25.03,25.06,8000.0,21.3806,21.3891,21.3635,21.3891,8000.0
2006-03-20 13:30:00,25.05,25.05,25.0,25.01,10400.0,21.3806,21.3806,21.3379,21.3464,10400.0
2006-03-20 14:00:00,25.02,25.03,25.0,25.02,10000.0,21.355,21.3635,21.3379,21.355,10000.0
2006-03-20 14:30:00,24.99,25.0,24.98,24.99,9600.0,21.3294,21.3379,21.3208,21.3294,9600.0
2006-03-20 15:00:00,25.0,25.0,24.98,24.99,72800.0,21.3379,21.3379,21.3208,21.3294,72800.0
2006-03-20 15:30:00,24.99,25.03,24.99,25.01,44800.0,21.3294,21.3635,21.3294,21.3464,44800.0
2006-03-20 16:00:00,24.96,24.96,24.96,24.96,6000.0,21.3038,21.3038,21.3038,21.3038,6000.0
2006-03-21 09:30:00,24.98,24.98,24.91,24.91,28000.0,21.3208,21.3208,21.2611,21.2611,28000.0
2006-03-21 10:00:00,24.93,24.93,24.87,24.9,3600.0,21.2782,21.2782,21.2269,21.2525,3600.0
2006-03-21 10:30:00,24.94,24.98,24.93,24.94,7600.0,21.2867,21.3208,21.2782,21.2867,7600.0
2006-03-21 11:00:00,24.94,25.0,24.92,25.0,44400.0,21.2867,21.3379,21.2696,21.3379,44400.0
2006-03-21 11:30:00,25.0,25.13,25.0,25.1,26400.0,21.3379,21.4489,21.3379,21.4233,26400.0
2006-03-21 12:00:00,25.1,25.13,25.1,25.11,18800.0,21.4233,21.4489,21.4233,21.4318,18800.0
2006-03-21 12:30:00,25.11,25.15,25.1,25.12,20000.0,21.4318,21.4659,21.4233,21.4403,20000.0
2006-03-21 13:00:00,25.1,25.13,25.1,25.1,6800.0,21.4233,21.4489,21.4233,21.4233,6800.0
2006-03-21 13:30:00,25.13,25.13,25.05,25.05,6800.0,21.4489,21.4489,21.3806,21.3806,6800.0
2006-03-21 14:00:00,25.05,25.05,24.91,24.91,10800.0,21.3806,21.3806,21.2611,21.2611,10800.0
2006-03-21 14:30:00,24.9,24.92,24.88,24.88,16400.0,21.2525,21.2696,21.2355,21.2355,16400.0
2006-03-21 15:00:00,24.87,24.88,24.81,24.83,40800.0,21.2269,21.2355,21.1757,21.1928,40800.0
2006-03-21 15:30:00,24.79,24.83,24.78,24.82,15600.0,21.1587,21.1928,21.1501,21.1843,15600.0
2006-03-21 16:00:00,24.82,24.82,24.82,24.82,0.0,21.1843,21.1843,21.1843,21.1843,0.0
2006-03-22 09:30:00,24.8,24.82,24.75,24.76,81600.0,21.1672,21.1843,21.1245,21.1331,81600.0
2006-03-22 10:00:00,24.79,24.85,24.78,24.85,49200.0,21.1587,21.2099,21.1501,21.2099,49200.0
2006-03-22 10:30:00,24.85,24.85,24.83,24.83,25200.0,21.2099,21.2099,21.1928,21.1928,25200.0
2006-03-22 11:00:00,24.85,24.86,24.8,24.8,25200.0,21.2099,21.2184,21.1672,21.1672,25200.0
2006-03-22 11:30:00,24.84,24.89,24.84,24.89,3200.0,21.2013,21.244,21.2013,21.244,3200.0
2006-03-22 12:00:00,24.92,24.93,24.9,24.9,30800.0,21.2696,21.2782,21.2525,21.2525,30800.0
2006-03-22 12:30:00,24.91,24.92,24.89,24.92,4400.0,21.2611,21.2696,21.244,21.2696,4400.0
2006-03-22 13:00:00,24.93,24.95,24.91,24.94,4400.0,21.2782,21.2952,21.2611,21.2867,4400.0
2006-03-22 13:30:00,24.95,24.98,24.93,24.98,38400.0,21.2952,21.3208,21.2782,21.3208,38400.0
2006-03-22 14:00:00,24.95,24.95,24.9,24.9,39600.0,21.2952,21.2952,21.2525,21.2525,39600.0
2006-03-22 14:30:00,24.89,24.92,24.86,24.92,73200.0,21.244,21.2696,21.2184,21.2696,73200.0
2006-03-22 15:00:00,24.9,24.92,24.88,24.92,4800.0,21.2525,21.2696,21.2355,21.2696,4800.0
2006-03-22 15:30:00,24.94,24.98,24.94,24.95,10400.0,21.2867,21.3208,21.2867,21.2952,10400.0
2006-03-22 16:00:00,24.92,24.92,24.92,24.92,7600.0,21.2696,21.2696,21.2696,21.2696,7600.0
2006-03-23 09:30:00,25.0,25.0,24.96,25.0,82400.0,21.3379,21.3379,21.3038,21.3379,82400.0
2006-03-23 10:00:00,25.03,25.03,24.91,24.91,100800.0,21.3635,21.3635,21.2611,21.2611,100800.0
2006-03-23 10:30:00,24.9,24.93,24.89,24.93,5600.0,21.2525,21.2782,21.244,21.2782,5600.0
2006-03-23 11:00:00,24.9,24.98,24.9,24.95,28400.0,21.2525,21.3208,21.2525,21.2952,28400.0
2006-03-23 11:30:00,24.96,24.97,24.96,24.97,3600.0,21.3038,21.3123,21.3038,21.3123,3600.0
2006-03-23 12:00:00,24.98,24.99,24.95,24.97,33600.0,21.3208,21.3294,21.2952,21.3123,33600.0
2006-03-23 12:30:00,24.97,25.03,24.97,24.99,10000.0,21.3123,21.3635,21.3123,21.3294,10000.0
2006-03-23 13:00:00,25.01,25.01,24.99,25.0,9200.0,21.3464,21.3464,21.3294,21.3379,9200.0
2006-03-23 13:30:00,25.01,25.02,24.99,25.02,11200.0,21.3464,21.355,21.3294,21.355,11200.0
2006-03-23 14:00:00,25.02,25.03,24.96,24.97,30800.0,21.355,21.3635,21.3038,21.3123,30800.0
2006-03-23 14:30:00,24.98,25.0,24.94,24.96,6400.0,21.3208,21.3379,21.2867,21.3038,6400.0
2006-03-23 15:00:00,24.97,25.01,24.96,25.01,11600.0,21.3123,21.3464,21.3038,21.3464,11600.0
2006-03-23 15:30:00,25.01,25.02,25.0,25.02,32400.0,21.3464,21.355,21.3379,21.355,32400.0
2006-03-23 16:00:00,25.03,25.08,25.03,25.08,1200.0,21.3635,21.4062,21.3635,21.4062,1200.0
2006-03-24 09:30:00,24.96,25.02,24.95,24.98,39200.0,21.3414,21.3928,21.3329,21.3586,39200.0
2006-03-24 10:00:00,24.98,25.08,24.97,25.08,11600.0,21.3586,21.4441,21.35,21.4441,11600.0
2006-03-24 10:30:00,25.1,25.11,25.08,25.08,8000.0,21.4612,21.4697,21.4441,21.4441,8000.0
2006-03-24 11:00:00,25.07,25.08,25.06,25.08,37200.0,21.4355,21.4441,21.427,21.4441,37200.0
2006-03-24 11:30:00,25.08,25.08,25.05,25.05,8400.0,21.4441,21.4441,21.4184,21.4184,8400.0
2006-03-24 12:00:00,25.06,25.06,25.04,25.04,12400.0,21.427,21.427,21.4099,21.4099,12400.0
2006-03-24 12:30:00,25.04,25.04,25.01,25.03,31200.0,21.4099,21.4099,21.3842,21.4013,31200.0
2006-03-24 13:00:00,25.01,25.01,24.98,24.98,16000.0,21.3842,21.3842,21.3586,21.3586,16000.0
2006-03-24 13:30:00,24.97,25.03,24.97,25.03,30400.0,21.35,21.4013,21.35,21.4013,30400.0
2006-03-24 14:00:00,25.02,25.05,25.0,25.04,32000.0,21.3928,21.4184,21.3757,21.4099,32000.0
2006-03-24 14:30:00,25.04,25.07,25.03,25.05,22400.0,21.4099,21.4355,21.4013,21.4184,22400.0
2006-03-24 15:00:00,25.05,25.07,25.04,25.07,15600.0,21.4184,21.4355,21.4099,21.4355,15600.0
2006-03-24 15:30:00,25.07,25.09,25.05,25.05,353200.0,21.4355,21.4526,21.4184,21.4184,353200.0
2006-03-24 16:00:00,25.04,25.12,25.04,25.12,20400.0,21.4099,21.4783,21.4099,21.4783,20400.0
2006-03-27 09:30:00,25.08,25.1,25.04,25.08,44400.0,21.4441,21.4612,21.4099,21.4441,44400.0
2006-03-27 10:00:00,25.08,25.08,25.03,25.03,11200.0,21.4441,21.4441,21.4013,21.4013,11200.0
2006-03-27 10:30:00,25.04,25.06,25.03,25.05,112800.0,21.4099,21.427,21.4013,21.4184,112800.0
2006-03-27 11:00:00,25.02,25.04,25.0,25.04,3200.0,21.3928,21.4099,21.3757,21.4099,3200.0
2006-03-27 11:30:00,25.03,25.05,25.0,25.05,2000.0,21.4013,21.4184,21.3757,21.4184,2000.0
2006-03-27 12:00:00,25.04,25.04,25.02,25.02,19600.0,21.4099,21.4099,21.3928,21.3928,19600.0
2006-03-27 12:30:00,25.04,25.05,25.02,25.05,10800.0,21.4099,21.4184,21.3928,21.4184,10800.0
2006-03-27 13:00:00,25.07,25.09,25.06,25.09,4400.0,21.4355,21.4526,21.427,21.4526,4400.0
2006-03-27 13:30:00,25.06,25.09,25.06,25.09,2800.0,21.427,21.4526,21.427,21.4526,2800.0
2006-03-27 14:00:00,25.09,25.09,25.06,25.08,10400.0,21.4526,21.4526,21.427,21.4441,10400.0
2006-03-27 14:30:00,25.09,25.09,25.09,25.09,6400.0,21.4526,21.4526,21.4526,21.4526,6400.0
2006-03-27 15:00:00,25.09,25.1,25.06,25.07,12000.0,21.4526,21.4612,21.427,21.4355,12000.0
2006-03-27 15:30:00,25.08,25.09,25.05,25.07,22000.0,21.4441,21.4526,21.4184,21.4355,22000.0
2006-03-27 16:00:00,25.07,25.07,25.07,25.07,8800.0,21.4355,21.4355,21.4355,21.4355,8800.0
2006-03-28 09:30:00,25.02,25.09,25.02,25.06,68400.0,21.3928,21.4526,21.3928,21.427,68400.0
2006-03-28 10:00:00,25.08,25.1,25.04,25.09,73200.0,21.4441,21.4612,21.4099,21.4526,73200.0
2006-03-28 10:30:00,25.07,25.08,25.06,25.08,8000.0,21.4355,21.4441,21.427,21.4441,8000.0
2006-03-28 11:00:00,25.08,25.1,25.07,25.08,24000.0,21.4441,21.4612,21.4355,21.4441,24000.0
2006-03-28 11:30:00,25.08,25.11,25.08,25.11,17600.0,21.4441,21.4697,21.4441,21.4697,17600.0
2006-03-28 12:00:00,25.11,25.18,25.11,25.18,26800.0,21.4697,21.5296,21.4697,21.5296,26800.0
2006-03-28 12:30:00,25.18,25.2,25.16,25.18,45600.0,21.5296,21.5467,21.5125,21.5296,45600.0
2006-03-28 13:00:00,25.18,25.18,25.15,25.16,46800.0,21.5296,21.5296,21.5039,21.5125,46800.0
2006-03-28 13:30:00,25.17,25.17,25.15,25.16,94000.0,21.521,21.521,21.5039,21.5125,94000.0
2006-03-28 14:00:00,25.15,25.19,25.02,25.05,143600.0,21.5039,21.5381,21.3928,21.4184,143600.0
2006-03-28 14:30:00,25.0,25.04,25.0,25.03,38800.0,21.3757,21.4099,21.3757,21.4013,38800.0
2006-03-28 15:00:00,25.03,25.03,24.92,24.97,15200.0,21.4013,21.4013,21.3072,21.35,15200.0
2006-03-28 15:30:00,24.96,24.99,24.95,24.98,25600.0,21.3414,21.3671,21.3329,21.3586,25600.0
2006-03-28 16:00:00,24.95,24.96,24.93,24.94,32800.0,21.3329,21.3414,21.3158,21.3243,32800.0
2006-03-29 09:30:00,25.06,25.06,25.0,25.0,54000.0,21.427,21.427,21.3757,21.3757,54000.0
2006-03-29 10:00:00,25.0,25.06,25.0,25.06,264000.0,21.3757,21.427,21.3757,21.427,264000.0
2006-03-29 10:30:00,25.08,25.09,25.08,25.09,1600.0,21.4441,21.4526,21.4441,21.4526,1600.0
2006-03-29 11:00:00,25.07,25.17,25.07,25.17,17600.0,21.4355,21.521,21.4355,21.521,17600.0
2006-03-29 11:30:00,25.16,25.23,25.16,25.22,18400.0,21.5125,21.5723,21.5125,21.5638,18400.0
2006-03-29 12:00:00,25.2,25.23,25.2,25.23,2800.0,21.5467,21.5723,21.5467,21.5723,2800.0
2006-03-29 12:30:00,25.24,25.24,25.21,25.21,5200.0,21.5809,21.5809,21.5552,21.5552,5200.0
2006-03-29 13:00:00,25.21,25.27,25.21,25.27,8400.0,21.5552,21.6065,21.5552,21.6065,8400.0
2006-03-29 13:30:00,25.26,25.26,25.24,25.24,1200.0,21.598,21.598,21.5809,21.5809,1200.0
2006-03-29 14:00:00,25.28,25.31,25.28,25.28,65600.0,21.6151,21.6407,21.6151,21.6151,65600.0
2006-03-29 14:30:00,25.25,25.29,25.23,25.29,32400.0,21.5894,21.6236,21.5723,21.6236,32400.0
2006-03-29 15:00:00,25.3,25.33,25.3,25.33,25200.0,21.6322,21.6578,21.6322,21.6578,25200.0
2006-03-29 15:30:00,25.32,25.32,25.27,25.3,20800.0,21.6493,21.6493,21.6065,21.6322,20800.0
2006-03-29 16:00:00,25.3,25.3,25.3,25.3,0.0,21.6322,21.6322,21.6322,21.6322,0.0
2006-03-30 09:30:00,25.35,25.43,25.35,25.43,23600.0,21.6749,21.7433,21.6749,21.7433,23600.0
2006-03-30 10:00:00,25.42,25.47,25.42,25.43,25200.0,21.7348,21.7775,21.7348,21.7433,25200.0
2006-03-30 10:30:00,25.36,25.36,25.33,25.33,7200.0,21.6835,21.6835,21.6578,21.6578,7200.0
2006-03-30 11:00:00,25.31,25.33,25.25,25.25,14000.0,21.6407,21.6578,21.5894,21.5894,14000.0
2006-03-30 11:30:00,25.29,25.36,25.29,25.35,7600.0,21.6236,21.6835,21.6236,21.6749,7600.0
2006-03-30 12:00:00,25.34,25.36,25.34,25.35,23200.0,21.6664,21.6835,21.6664,21.6749,23200.0
2006-03-30 12:30:00,25.35,25.35,25.27,25.31,7200.0,21.6749,21.6749,21.6065,21.6407,7200.0
2006-03-30 13:00:00,25.27,25.29,25.25,25.25,14800.0,21.6065,21.6236,21.5894,21.5894,14800.0
2006-03-30 13:30:00,25.24,25.25,25.21,25.23,11200.0,21.5809,21.5894,21.5552,21.5723,11200.0
2006-03-30 14:00:00,25.25,25.29,25.25,25.25,4400.0,21.5894,21.6236,21.5894,21.5894,4400.0
2006-03-30 14:30:00,25.26,25.26,25.25,25.25,3200.0,21.598,21.598,21.5894,21.5894,3200.0
2006-03-30 15:00:00,25.26,25.29,25.25,25.29,15600.0,21.598,21.6236,21.5894,21.6236,15600.0
2006-03-30 15:30:00,25.29,25.31,25.29,25.3,62400.0,21.6236,21.6407,21.6236,21.6322,62400.0
2006-03-30 16:00:00,25.3,25.3,25.3,25.3,0.0,21.6322,21.6322,21.6322,21.6322,0.0
2006-03-31 09:30:00,25.39,25.39,25.27,25.27,72000.0,21.7091,21.7091,21.6065,21.6065,72000.0
2006-03-31 10:00:00,25.33,25.33,25.23,25.23,29200.0,21.6578,21.6578,21.5723,21.5723,29200.0
2006-03-31 10:30:00,25.25,25.28,25.23,25.23,111600.0,21.5894,21.6151,21.5723,21.5723,111600.0
2006-03-31 11:00:00,25.23,25.25,25.21,25.21,72400.0,21.5723,21.5894,21.5552,21.5552,72400.0
2006-03-31 11:30:00,25.2,25.23,25.18,25.23,6000.0,21.5467,21.5723,21.5296,21.5723,6000.0
2006-03-31 12:00:00,25.23,25.25,25.21,25.25,68400.0,21.5723,21.5894,21.5552,21.5894,68400.0
2006-03-31 12:30:00,25.25,25.28,25.24,25.25,127600.0,21.5894,21.6151,21.5809,21.5894,127600.0
2006-03-31 13:00:00,25.22,25.25,25.21,25.22,81200.0,21.5638,21.5894,21.5552,21.5638,81200.0
2006-03-31 13:30:00,25.18,25.18,25.12,25.18,79200.0,21.5296,21.5296,21.4783,21.5296,79200.0
2006-03-31 14:00:00,25.18,25.24,25.17,25.24,26000.0,21.5296,21.5809,21.521,21.5809,26000.0
2006-03-31 14:30:00,25.21,25.28,25.21,25.28,51200.0,21.5552,21.6151,21.5552,21.6151,51200.0
2006-03-31 15:00:00,25.26,25.26,25.23,25.24,24400.0,21.598,21.598,21.5723,21.5809,24400.0
2006-03-31 15:30:00,25.24,25.28,25.23,25.23,64400.0,21.5809,21.6151,21.5723,21.5723,64400.0
2006-03-31 16:00:00,25.28,25.31,25.28,25.31,17600.0,21.6151,21.6407,21.6151,21.6407,17600.0
2006-04-03 09:30:00,25.35,25.35,25.28,25.33,25200.0,21.6749,21.6749,21.6151,21.6578,25200.0
2006-04-03 10:00:00,25.35,25.4,25.31,25.4,8400.0,21.6749,21.7177,21.6407,21.7177,8400.0
2006-04-03 10:30:00,25.44,25.44,25.41,25.43,2000.0,21.7519,21.7519,21.7262,21.7433,2000.0
2006-04-03 11:00:00,25.41,25.42,25.41,25.42,14800.0,21.7262,21.7348,21.7262,21.7348,14800.0
2006-04-03 11:30:00,25.41,25.48,25.41,25.47,8000.0,21.7262,21.7861,21.7262,21.7775,8000.0
2006-04-03 12:00:00,25.46,25.46,25.43,25.43,12000.0,21.769,21.769,21.7433,21.7433,12000.0
2006-04-03 12:30:00,25.45,25.45,25.4,25.43,9600.0,21.7604,21.7604,21.7177,21.7433,9600.0
2006-04-03 13:00:00,25.41,25.43,25.38,25.41,7200.0,21.7262,21.7433,21.7006,21.7262,7200.0
2006-04-03 13:30:00,25.43,25.43,25.41,25.42,2000.0,21.7433,21.7433,21.7262,21.7348,2000.0
2006-04-03 14:00:00,25.4,25.4,25.35,25.35,70400.0,21.7177,21.7177,21.6749,21.6749,70400.0
2006-04-03 14:30:00,25.31,25.31,25.28,25.28,122400.0,21.6407,21.6407,21.6151,21.6151,122400.0
2006-04-03 15:00:00,25.29,25.32,25.29,25.3,59200.0,21.6236,21.6493,21.6236,21.6322,59200.0
2006-04-03 15:30:00,25.31,25.31,25.2,25.23,23200.0,21.6407,21.6407,21.5467,21.5723,23200.0
2006-04-03 16:00:00,25.23,25.23,25.23,25.23,0.0,21.5723,21.5723,21.5723,21.5723,0.0
2006-04-04 09:30:00,25.28,25.28,25.15,25.15,70400.0,21.6151,21.6151,21.5039,21.5039,70400.0
2006-04-04 10:00:00,25.27,25.29,25.23,25.23,2800.0,21.6065,21.6236,21.5723,21.5723,2800.0
2006-04-04 10:30:00,25.23,25.23,25.23,25.23,3600.0,21.5723,21.5723,21.5723,21.5723,3600.0
2006-04-04 11:00:00,25.18,25.2,25.17,25.2,2800.0,21.5296,21.5467,21.521,21.5467,2800.0
2006-04-04 11:30:00,25.25,25.28,25.25,25.25,8800.0,21.5894,21.6151,21.5894,21.5894,8800.0
2006-04-04 12:00:00,25.29,25.32,25.29,25.32,2400.0,21.6236,21.6493,21.6236,21.6493,2400.0
2006-04-04 12:30:00,25.31,25.31,25.29,25.3,2800.0,21.6407,21.6407,21.6236,21.6322,2800.0
2006-04-04 13:00:00,25.31,25.31,25.25,25.25,4800.0,21.6407,21.6407,21.5894,21.5894,4800.0
2006-04-04 13:30:00,25.26,25.27,25.24,25.26,98400.0,21.598,21.6065,21.5809,21.598,98400.0
2006-04-04 14:00:00,25.27,25.36,25.25,25.34,7200.0,21.6065,21.6835,21.5894,21.6664,7200.0
2006-04-04 14:30:00,25.34,25.34,25.29,25.31,179600.0,21.6664,21.6664,21.6236,21.6407,179600.0
2006-04-04 15:00:00,25.31,25.34,25.31,25.34,12800.0,21.6407,21.6664,21.6407,21.6664,12800.0
2006-04-04 15:30:00,25.3,25.34,25.29,25.33,14000.0,21.6322,21.6664,21.6236,21.6578,14000.0
2006-04-04 16:00:00,25.29,25.29,25.29,25.29,400.0,21.6236,21.6236,21.6236,21.6236,400.0
2006-04-05 09:30:00,25.35,25.42,25.34,25.36,59600.0,21.6749,21.7348,21.6664,21.6835,59600.0
2006-04-05 10:00:00,25.4,25.42,25.35,25.35,8800.0,21.7177,21.7348,21.6749,21.6749,8800.0
2006-04-05 10:30:00,25.35,25.41,25.35,25.38,9600.0,21.6749,21.7262,21.6749,21.7006,9600.0
2006-04-05 11:00:00,25.34,25.38,25.34,25.35,137600.0,21.6664,21.7006,21.6664,21.6749,137600.0
2006-04-05 11:30:00,25.36,25.36,25.36,25.36,400.0,21.6835,21.6835,21.6835,21.6835,400.0
2006-04-05 12:00:00,25.36,25.39,25.36,25.39,3200.0,21.6835,21.7091,21.6835,21.7091,3200.0
2006-04-05 12:30:00,25.39,25.42,25.38,25.42,2000.0,21.7091,21.7348,21.7006,21.7348,2000.0
2006-04-05 13:00:00,25.46,25.47,25.43,25.44,57600.0,21.769,21.7775,21.7433,21.7519,57600.0
2006-04-05 13:30:00,25.46,25.48,25.44,25.48,44400.0,21.769,21.7861,21.7519,21.7861,44400.0
2006-04-05 14:00:00,25.46,25.5,25.46,25.5,5600.0,21.769,21.8032,21.769,21.8032,5600.0
2006-04-05 14:30:00,25.49,25.5,25.48,25.5,5200.0,21.7946,21.8032,21.7861,21.8032,5200.0
2006-04-05 15:00:00,25.5,25.55,25.47,25.53,185200.0,21.8032,21.8459,21.7775,21.8288,185200.0
2006-04-05 15:30:00,25.51,25.52,25.48,25.49,60000.0,21.8117,21.8203,21.7861,21.7946,60000.0
2006-04-05 16:00:00,25.49,25.55,25.49,25.55,28400.0,21.7946,21.8459,21.7946,21.8459,28400.0
2006-04-06 09:30:00,25.52,25.55,25.5,25.51,48400.0,21.8203,21.8459,21.8032,21.8117,48400.0
2006-04-06 10:00:00,25.48,25.48,25.48,25.48,1200.0,21.7861,21.7861,21.7861,21.7861,1200.0
2006-04-06 10:30:00,25.43,25.49,25.43,25.46,13200.0,21.7433,21.7946,21.7433,21.769,13200.0
2006-04-06 11:00:00,25.46,25.5,25.46,25.5,3200.0,21.769,21.8032,21.769,21.8032,3200.0
2006-04-06 11:30:00,25.49,25.49,25.48,25.48,20400.0,21.7946,21.7946,21.7861,21.7861,20400.0
2006-04-06 12:00:00,25.41,25.44,25.4,25.4,63200.0,21.7262,21.7519,21.7177,21.7177,63200.0
2006-04-06 12:30:00,25.43,25.45,25.43,25.45,1200.0,21.7433,21.7604,21.7433,21.7604,1200.0
2006-04-06 13:00:00,25.44,25.48,25.42,25.47,4000.0,21.7519,21.7861,21.7348,21.7775,4000.0
2006-04-06 13:30:00,25.51,25.57,25.51,25.54,28000.0,21.8117,21.863,21.8117,21.8374,28000.0
2006-04-06 14:00:00,25.53,25.59,25.53,25.57,30000.0,21.8288,21.8801,21.8288,21.863,30000.0
2006-04-06 14:30:00,25.53,25.55,25.52,25.53,29200.0,21.8288,21.8459,21.8203,21.8288,29200.0
2006-04-06 15:00:00,25.53,25.54,25.51,25.54,20000.0,21.8288,21.8374,21.8117,21.8374,20000.0
2006-04-06 15:30:00,25.51,25.55,25.51,25.55,13600.0,21.8117,21.8459,21.8117,21.8459,13600.0
2006-04-06 16:00:00,25.56,25.56,25.56,25.56,400.0,21.8545,21.8545,21.8545,21.8545,400.0
2006-04-07 09:30:00,25.63,25.64,25.58,25.58,70800.0,21.9143,21.9229,21.8716,21.8716,70800.0
2006-04-07 10:00:00,25.55,25.57,25.53,25.53,4000.0,21.8459,21.863,21.8288,21.8288,4000.0
2006-04-07 10:30:00,25.4,25.44,25.36,25.36,9200.0,21.7177,21.7519,21.6835,21.6835,9200.0
2006-04-07 11:00:00,25.42,25.42,25.42,25.42,4400.0,21.7348,21.7348,21.7348,21.7348,4400.0
2006-04-07 11:30:00,25.36,25.36,25.32,25.33,8400.0,21.6835,21.6835,21.6493,21.6578,8400.0
2006-04-07 12:00:00,25.3,25.33,25.28,25.33,6000.0,21.6322,21.6578,21.6151,21.6578,6000.0
2006-04-07 12:30:00,25.33,25.33,25.29,25.29,5600.0,21.6578,21.6578,21.6236,21.6236,5600.0
2006-04-07 13:00:00,25.29,25.35,25.27,25.33,48800.0,21.6236,21.6749,21.6065,21.6578,48800.0
2006-04-07 13:30:00,25.33,25.33,25.29,25.29,27600.0,21.6578,21.6578,21.6236,21.6236,27600.0
2006-04-07 14:00:00,25.27,25.34,25.27,25.32,62400.0,21.6065,21.6664,21.6065,21.6493,62400.0
2006-04-07 14:30:00,25.34,25.37,25.33,25.34,316400.0,21.6664,21.692,21.6578,21.6664,316400.0
2006-04-07 15:00:00,25.33,25.34,25.27,25.29,222000.0,21.6578,21.6664,21.6065,21.6236,222000.0
2006-04-07 15:30:00,25.28,25.3,25.27,25.29,8400.0,21.6151,21.6322,21.6065,21.6236,8400.0
2006-04-07 16:00:00,25.28,25.28,25.28,25.28,400.0,21.6151,21.6151,21.6151,21.6151,400.0
2006-04-10 09:30:00,25.3,25.31,25.27,25.28,27200.0,21.6322,21.6407,21.6065,21.6151,27200.0
2006-04-10 10:00:00,25.27,25.32,25.27,25.31,5600.0,21.6065,21.6493,21.6065,21.6407,5600.0
2006-04-10 10:30:00,25.26,25.26,25.25,25.25,74000.0,21.598,21.598,21.5894,21.5894,74000.0
2006-04-10 11:00:00,25.25,25.31,25.25,25.3,45200.0,21.5894,21.6407,21.5894,21.6322,45200.0
2006-04-10 11:30:00,25.33,25.33,25.31,25.33,52800.0,21.6578,21.6578,21.6407,21.6578,52800.0
2006-04-10 12:00:00,25.34,25.35,25.32,25.35,43200.0,21.6664,21.6749,21.6493,21.6749,43200.0
2006-04-10 12:30:00,25.36,25.36,25.29,25.29,120400.0,21.6835,21.6835,21.6236,21.6236,120400.0
2006-04-10 13:00:00,25.28,25.3,25.27,25.3,11200.0,21.6151,21.6322,21.6065,21.6322,11200.0
2006-04-10 13:30:00,25.29,25.29,25.21,25.24,34000.0,21.6236,21.6236,21.5552,21.5809,34000.0
2006-04-10 14:00:00,25.23,25.27,25.23,25.23,100800.0,21.5723,21.6065,21.5723,21.5723,100800.0
2006-04-10 14:30:00,25.22,25.23,25.18,25.21,77600.0,21.5638,21.5723,21.5296,21.5552,77600.0
2006-04-10 15:00:00,25.21,25.25,25.21,25.25,12400.0,21.5552,21.5894,21.5552,21.5894,12400.0
2006-04-10 15:30:00,25.24,25.26,25.22,25.26,19600.0,21.5809,21.598,21.5638,21.598,19600.0
2006-04-10 16:00:00,25.25,25.26,25.25,25.25,2400.0,21.5894,21.598,21.5894,21.5894,2400.0
2006-04-11 09:30:00,25.32,25.32,25.24,25.24,10400.0,21.6493,21.6493,21.5809,21.5809,10400.0
2006-04-11 10:00:00,25.24,25.24,25.11,25.12,17600.0,21.5809,21.5809,21.4697,21.4783,17600.0
2006-04-11 10:30:00,25.11,25.11,25.01,25.05,132000.0,21.4697,21.4697,21.3842,21.4184,132000.0
2006-04-11 11:00:00,25.06,25.08,25.03,25.05,29200.0,21.427,21.4441,21.4013,21.4184,29200.0
2006-04-11 11:30:00,25.06,25.06,25.02,25.02,3200.0,21.427,21.427,21.3928,21.3928,3200.0
2006-04-11 12:00:00,25.02,25.03,24.99,25.0,14800.0,21.3928,21.4013,21.3671,21.3757,14800.0
2006-04-11 12:30:00,25.01,25.01,25.01,25.01,4800.0,21.3842,21.3842,21.3842,21.3842,4800.0
2006-04-11 13:00:00,25.01,25.04,25.01,25.04,3200.0,21.3842,21.4099,21.3842,21.4099,3200.0
2006-04-11 13:30:00,25.02,25.02,24.99,24.99,106000.0,21.3928,21.3928,21.3671,21.3671,106000.0
2006-04-11 14:00:00,25.02,25.02,25.0,25.0,3200.0,21.3928,21.3928,21.3757,21.3757,3200.0
2006-04-11 14:30:00,25.02,25.05,25.0,25.0,56000.0,21.3928,21.4184,21.3757,21.3757,56000.0
2006-04-11 15:00:00,25.0,25.0,24.95,24.96,7600.0,21.3757,21.3757,21.3329,21.3414,7600.0
2006-04-11 15:30:00,24.96,25.0,24.93,24.99,244000.0,21.3414,21.3757,21.3158,21.3671,244000.0
2006-04-11 16:00:00,24.99,24.99,24.99,24.99,0.0,21.3671,21.3671,21.3671,21.3671,0.0
2006-04-12 09:30:00,25.03,25.08,25.02,25.02,18800.0,21.4013,21.4441,21.3928,21.3928,18800.0
2006-04-12 10:00:00,25.09,25.09,25.05,25.06,6000.0,21.4526,21.4526,21.4184,21.427,6000.0
2006-04-12 10:30:00,25.03,25.04,24.99,25.01,8800.0,21.4013,21.4099,21.3671,21.3842,8800.0
2006-04-12 11:00:00,25.03,25.05,25.02,25.05,10000.0,21.4013,21.4184,21.3928,21.4184,10000.0
2006-04-12 11:30:00,25.06,25.06,25.0,25.0,12000.0,21.427,21.427,21.3757,21.3757,12000.0
2006-04-12 12:00:00,25.0,25.02,24.99,24.99,10000.0,21.3757,21.3928,21.3671,21.3671,10000.0
2006-04-12 12:30:00,25.01,25.02,25.0,25.02,14400.0,21.3842,21.3928,21.3757,21.3928,14400.0
2006-04-12 13:00:00,25.05,25.05,25.01,25.03,4800.0,21.4184,21.4184,21.3842,21.4013,4800.0
2006-04-12 13:30:00,25.03,25.04,25.01,25.01,11200.0,21.4013,21.4099,21.3842,21.3842,11200.0
2006-04-12 14:00:00,25.03,25.03,24.99,24.99,4800.0,21.4013,21.4013,21.3671,21.3671,4800.0
2006-04-12 14:30:00,24.98,24.99,24.97,24.97,2400.0,21.3586,21.3671,21.35,21.35,2400.0
2006-04-12 15:00:00,24.98,25.01,24.98,25.01,3600.0,21.3586,21.3842,21.3586,21.3842,3600.0
2006-04-12 15:30:00,25.02,25.02,25.0,25.02,2800.0,21.3928,21.3928,21.3757,21.3928,2800.0
2006-04-12 16:00:00,25.04,25.04,25.04,25.04,400.0,21.4099,21.4099,21.4099,21.4099,400.0
2006-04-13 09:30:00,25.03,25.03,24.89,24.89,92400.0,21.4013,21.4013,21.2816,21.2816,92400.0
2006-04-13 10:00:00,24.99,24.99,24.94,24.94,12400.0,21.3671,21.3671,21.3243,21.3243,12400.0
2006-04-13 10:30:00,24.95,25.07,24.95,25.06,8800.0,21.3329,21.4355,21.3329,21.427,8800.0
2006-04-13 11:00:00,25.08,25.13,25.08,25.09,5600.0,21.4441,21.4868,21.4441,21.4526,5600.0
2006-04-13 11:30:00,25.09,25.15,25.09,25.15,69600.0,21.4526,21.5039,21.4526,21.5039,69600.0
2006-04-13 12:00:00,25.14,25.14,25.1,25.11,157200.0,21.4954,21.4954,21.4612,21.4697,157200.0
2006-04-13 12:30:00,25.11,25.11,25.08,25.09,76000.0,21.4697,21.4697,21.4441,21.4526,76000.0
2006-04-13 13:00:00,25.09,25.09,25.06,25.09,173200.0,21.4526,21.4526,21.427,21.4526,173200.0
2006-04-13 13:30:00,25.09,25.14,25.08,25.14,11600.0,21.4526,21.4954,21.4441,21.4954,11600.0
2006-04-13 14:00:00,25.13,25.13,25.1,25.11,14000.0,21.4868,21.4868,21.4612,21.4697,14000.0
2006-04-13 14:30:00,25.11,25.13,25.06,25.08,188000.0,21.4697,21.4868,21.427,21.4441,188000.0
2006-04-13 15:00:00,25.09,25.09,25.05,25.08,18400.0,21.4526,21.4526,21.4184,21.4441,18400.0
2006-04-13 15:30:00,25.08,25.1,25.08,25.09,13600.0,21.4441,21.4612,21.4441,21.4526,13600.0
2006-04-13 16:00:00,25.07,25.08,25.07,25.08,5600.0,21.4355,21.4441,21.4355,21.4441,5600.0
2006-04-17 09:30:00,25.14,25.15,25.13,25.15,24400.0,21.4954,21.5039,21.4868,21.5039,24400.0
2006-04-17 10:00:00,25.14,25.18,25.14,25.18,6800.0,21.4954,21.5296,21.4954,21.5296,6800.0
2006-04-17 10:30:00,25.17,25.18,25.15,25.17,6000.0,21.521,21.5296,21.5039,21.521,6000.0
2006-04-17 11:00:00,25.17,25.19,25.13,25.13,87200.0,21.521,21.5381,21.4868,21.4868,87200.0
2006-04-17 11:30:00,25.15,25.16,25.15,25.16,4800.0,21.5039,21.5125,21.5039,21.5125,4800.0
2006-04-17 12:00:00,25.16,25.16,25.12,25.12,27200.0,21.5125,21.5125,21.4783,21.4783,27200.0
2006-04-17 12:30:00,25.11,25.11,25.07,25.08,94800.0,21.4697,21.4697,21.4355,21.4441,94800.0
2006-04-17 13:00:00,25.07,25.09,25.03,25.05,128000.0,21.4355,21.4526,21.4013,21.4184,128000.0
2006-04-17 13:30:00,25.04,25.07,24.94,24.94,99200.0,21.4099,21.4355,21.3243,21.3243,99200.0
2006-04-17 14:00:00,24.94,24.97,24.93,24.94,14400.0,21.3243,21.35,21.3158,21.3243,14400.0
2006-04-17 14:30:00,24.95,24.97,24.94,24.96,11200.0,21.3329,21.35,21.3243,21.3414,11200.0
2006-04-17 15:00:00,24.95,25.0,24.95,25.0,21600.0,21.3329,21.3757,21.3329,21.3757,21600.0
2006-04-17 15:30:00,25.0,25.04,25.0,25.04,15600.0,21.3757,21.4099,21.3757,21.4099,15600.0
2006-04-17 16:00:00,25.03,25.03,25.03,25.03,32000.0,21.4013,21.4013,21.4013,21.4013,32000.0
2006-04-18 09:30:00,25.25,25.25,25.19,25.25,102400.0,21.5894,21.5894,21.5381,21.5894,102400.0
2006-04-18 10:00:00,25.25,25.25,25.24,25.24,4800.0,21.5894,21.5894,21.5809,21.5809,4800.0
2006-04-18 10:30:00,25.24,25.27,25.24,25.25,4400.0,21.5809,21.6065,21.5809,21.5894,4400.0
2006-04-18 11:00:00,25.25,25.29,25.25,25.29,32800.0,21.5894,21.6236,21.5894,21.6236,32800.0
2006-04-18 11:30:00,25.3,25.36,25.29,25.36,6000.0,21.6322,21.6835,21.6236,21.6835,6000.0
2006-04-18 12:00:00,25.4,25.4,25.4,25.4,1600.0,21.7177,21.7177,21.7177,21.7177,1600.0
2006-04-18 12:30:00,25.39,25.42,25.39,25.42,6400.0,21.7091,21.7348,21.7091,21.7348,6400.0
2006-04-18 13:00:00,25.42,25.43,25.42,25.42,40800.0,21.7348,21.7433,21.7348,21.7348,40800.0
2006-04-18 13:30:00,25.42,25.42,25.37,25.38,15200.0,21.7348,21.7348,21.692,21.7006,15200.0
2006-04-18 14:00:00,25.52,25.52,25.44,25.44,8400.0,21.8203,21.8203,21.7519,21.7519,8400.0
2006-04-18 14:30:00,25.48,25.53,25.45,25.48,23600.0,21.7861,21.8288,21.7604,21.7861,23600.0
2006-04-18 15:00:00,25.5,25.56,25.48,25.54,20400.0,21.8032,21.8545,21.7861,21.8374,20400.0
2006-04-18 15:30:00,25.57,25.57,25.54,25.54,3600.0,21.863,21.863,21.8374,21.8374,3600.0
2006-04-18 16:00:00,25.54,25.54,25.54,25.54,0.0,21.8374,21.8374,21.8374,21.8374,0.0
2006-04-19 09:30:00,25.64,25.64,25.58,25.59,170800.0,21.9229,21.9229,21.8716,21.8801,170800.0
2006-04-19 10:00:00,25.6,25.61,25.52,25.52,20000.0,21.8887,21.8972,21.8203,21.8203,20000.0
2006-04-19 10:30:00,25.52,25.59,25.51,25.57,10400.0,21.8203,21.8801,21.8117,21.863,10400.0
2006-04-19 11:00:00,25.57,25.63,25.57,25.63,5200.0,21.863,21.9143,21.863,21.9143,5200.0
2006-04-19 11:30:00,25.65,25.67,25.64,25.67,5200.0,21.9314,21.9485,21.9229,21.9485,5200.0
2006-04-19 12:00:00,25.68,25.7,25.67,25.7,17200.0,21.9571,21.9742,21.9485,21.9742,17200.0
2006-04-19 12:30:00,25.68,25.7,25.67,25.67,6000.0,21.9571,21.9742,21.9485,21.9485,6000.0
2006-04-19 13:00:00,25.65,25.66,25.62,25.64,83200.0,21.9314,21.94,21.9058,21.9229,83200.0
2006-04-19 13:30:00,25.64,25.66,25.64,25.66,1200.0,21.9229,21.94,21.9229,21.94,1200.0
2006-04-19 14:00:00,25.66,25.69,25.63,25.69,4800.0,21.94,21.9656,21.9143,21.9656,4800.0
2006-04-19 14:30:00,25.68,25.73,25.66,25.73,9600.0,21.9571,21.9998,21.94,21.9998,9600.0
2006-04-19 15:00:00,25.73,25.75,25.71,25.72,23600.0,21.9998,22.0169,21.9827,21.9913,23600.0
2006-04-19 15:30:00,25.73,25.76,25.73,25.76,33200.0,21.9998,22.0255,21.9998,22.0255,33200.0
2006-04-19 16:00:00,25.76,25.76,25.76,25.76,0.0,22.0255,22.0255,22.0255,22.0255,0.0
2006-04-20 09:30:00,25.75,25.78,25.73,25.78,65200.0,22.0169,22.0426,21.9998,22.0426,65200.0
2006-04-20 10:00:00,25.78,25.84,25.78,25.84,24000.0,22.0426,22.0939,22.0426,22.0939,24000.0
2006-04-20 10:30:00,25.86,25.86,25.7,25.72,124000.0,22.111,22.111,21.9742,21.9913,124000.0
2006-04-20 11:00:00,25.73,25.75,25.62,25.67,28800.0,21.9998,22.0169,21.9058,21.9485,28800.0
2006-04-20 11:30:00,25.71,25.74,25.7,25.74,16800.0,21.9827,22.0084,21.9742,22.0084,16800.0
2006-04-20 12:00:00,25.73,25.75,25.73,25.75,2800.0,21.9998,22.0169,21.9998,22.0169,2800.0
2006-04-20 12:30:00,25.75,25.78,25.74,25.78,22400.0,22.0169,22.0426,22.0084,22.0426,22400.0
2006-04-20 13:00:00,25.8,25.8,25.77,25.79,217200.0,22.0597,22.0597,22.034,22.0511,217200.0
2006-04-20 13:30:00,25.77,25.79,25.77,25.79,4000.0,22.034,22.0511,22.034,22.0511,4000.0
2006-04-20 14:00:00,25.79,25.8,25.77,25.78,7600.0,22.0511,22.0597,22.034,22.0426,7600.0
2006-04-20 14:30:00,25.78,25.81,25.78,25.78,6000.0,22.0426,22.0682,22.0426,22.0426,6000.0
2006-04-20 15:00:00,25.79,25.81,25.78,25.8,104800.0,22.0511,22.0682,22.0426,22.0597,104800.0
2006-04-20 15:30:00,25.8,25.8,25.76,25.78,4800.0,22.0597,22.0597,22.0255,22.0426,4800.0
2006-04-20 16:00:00,25.78,25.78,25.78,25.78,0.0,22.0426,22.0426,22.0426,22.0426,0.0
2006-04-21 09:30:00,25.86,25.86,25.75,25.75,66400.0,22.111,22.111,22.0169,22.0169,66400.0
2006-04-21 10:00:00,25.75,25.78,25.73,25.73,18400.0,22.0169,22.0426,21.9998,21.9998,18400.0
2006-04-21 10:30:00,25.74,25.74,25.72,25.74,12000.0,22.0084,22.0084,21.9913,22.0084,12000.0
2006-04-21 11:00:00,25.78,25.78,25.7,25.71,24400.0,22.0426,22.0426,21.9742,21.9827,24400.0
2006-04-21 11:30:00,25.72,25.76,25.69,25.76,7200.0,21.9913,22.0255,21.9656,22.0255,7200.0
2006-04-21 12:00:00,25.73,25.76,25.73,25.75,2800.0,21.9998,22.0255,21.9998,22.0169,2800.0
2006-04-21 12:30:00,25.76,25.77,25.75,25.75,11600.0,22.0255,22.034,22.0169,22.0169,11600.0
2006-04-21 13:00:00,25.76,25.77,25.76,25.77,7200.0,22.0255,22.034,22.0255,22.034,7200.0
2006-04-21 13:30:00,25.77,25.78,25.76,25.76,9600.0,22.034,22.0426,22.0255,22.0255,9600.0
2006-04-21 14:00:00,25.75,25.75,25.62,25.63,95200.0,22.0169,22.0169,21.9058,21.9143,95200.0
2006-04-21 14:30:00,25.63,25.63,25.56,25.56,50800.0,21.9143,21.9143,21.8545,21.8545,50800.0
2006-04-21 15:00:00,25.59,25.59,25.52,25.55,10400.0,21.8801,21.8801,21.8203,21.8459,10400.0
2006-04-21 15:30:00,25.58,25.64,25.57,25.64,4400.0,21.8716,21.9229,21.863,21.9229,4400.0
2006-04-21 16:00:00,25.64,25.64,25.64,25.64,0.0,21.9229,21.9229,21.9229,21.9229,0.0
2006-04-24 09:30:00,25.54,25.54,25.5,25.5,69200.0,21.8374,21.8374,21.8032,21.8032,69200.0
2006-04-24 10:00:00,25.46,25.54,25.45,25.54,84800.0,21.769,21.8374,21.7604,21.8374,84800.0
2006-04-24 10:30:00,25.51,25.54,25.47,25.47,10400.0,21.8117,21.8374,21.7775,21.7775,10400.0
2006-04-24 11:00:00,25.5,25.5,25.44,25.47,39200.0,21.8032,21.8032,21.7519,21.7775,39200.0
2006-04-24 11:30:00,25.44,25.5,25.44,25.5,130400.0,21.7519,21.8032,21.7519,21.8032,130400.0
2006-04-24 12:00:00,25.5,25.53,25.5,25.51,79200.0,21.8032,21.8288,21.8032,21.8117,79200.0
2006-04-24 12:30:00,25.52,25.58,25.52,25.58,21600.0,21.8203,21.8716,21.8203,21.8716,21600.0
2006-04-24 13:00:00,25.57,25.57,25.53,25.54,5600.0,21.863,21.863,21.8288,21.8374,5600.0
2006-04-24 13:30:00,25.54,25.56,25.54,25.56,3600.0,21.8374,21.8545,21.8374,21.8545,3600.0
2006-04-24 14:00:00,25.57,25.58,25.55,25.57,10800.0,21.863,21.8716,21.8459,21.863,10800.0
2006-04-24 14:30:00,25.56,25.57,25.53,25.54,6400.0,21.8545,21.863,21.8288,21.8374,6400.0
2006-04-24 15:00:00,25.56,25.58,25.54,25.58,7600.0,21.8545,21.8716,21.8374,21.8716,7600.0
2006-04-24 15:30:00,25.59,25.61,25.58,25.59,75200.0,21.8801,21.8972,21.8716,21.8801,75200.0
2006-04-24 16:00:00,25.55,25.55,25.55,25.55,400.0,21.8459,21.8459,21.8459,21.8459,400.0
2006-04-25 09:30:00,25.58,25.64,25.57,25.63,111200.0,21.8716,21.9229,21.863,21.9143,111200.0
2006-04-25 10:00:00,25.59,25.59,25.46,25.46,10800.0,21.8801,21.8801,21.769,21.769,10800.0
2006-04-25 10:30:00,25.49,25.57,25.49,25.53,137600.0,21.7946,21.863,21.7946,21.8288,137600.0
2006-04-25 11:00:00,25.54,25.54,25.49,25.49,7200.0,21.8374,21.8374,21.7946,21.7946,7200.0
2006-04-25 11:30:00,25.51,25.51,25.43,25.43,6400.0,21.8117,21.8117,21.7433,21.7433,6400.0
2006-04-25 12:00:00,25.44,25.44,25.43,25.44,1600.0,21.7519,21.7519,21.7433,21.7519,1600.0
2006-04-25 12:30:00,25.46,25.49,25.46,25.49,8000.0,21.769,21.7946,21.769,21.7946,8000.0
2006-04-25 13:00:00,25.43,25.44,25.4,25.4,7600.0,21.7433,21.7519,21.7177,21.7177,7600.0
2006-04-25 13:30:00,25.42,25.46,25.42,25.44,4400.0,21.7348,21.769,21.7348,21.7519,4400.0
2006-04-25 14:00:00,25.43,25.46,25.43,25.46,1600.0,21.7433,21.769,21.7433,21.769,1600.0
2006-04-25 14:30:00,25.46,25.48,25.45,25.47,7200.0,21.769,21.7861,21.7604,21.7775,7200.0
2006-04-25 15:00:00,25.45,25.47,25.44,25.45,11600.0,21.7604,21.7775,21.7519,21.7604,11600.0
2006-04-25 15:30:00,25.46,25.49,25.45,25.49,22400.0,21.769,21.7946,21.7604,21.7946,22400.0
2006-04-25 16:00:00,25.5,25.5,25.5,25.5,19600.0,21.8032,21.8032,21.8032,21.8032,19600.0
2006-04-26 09:30:00,25.45,25.56,25.45,25.54,403200.0,21.7604,21.8545,21.7604,21.8374,403200.0
2006-04-26 10:00:00,25.49,25.6,25.49,25.6,36400.0,21.7946,21.8887,21.7946,21.8887,36400.0
2006-04-26 10:30:00,25.53,25.55,25.51,25.51,12400.0,21.8288,21.8459,21.8117,21.8117,12400.0
2006-04-26 11:00:00,25.53,25.54,25.5,25.5,2400.0,21.8288,21.8374,21.8032,21.8032,2400.0
2006-04-26 11:30:00,25.45,25.49,25.45,25.47,12000.0,21.7604,21.7946,21.7604,21.7775,12000.0
2006-04-26 12:00:00,25.45,25.48,25.45,25.48,8000.0,21.7604,21.7861,21.7604,21.7861,8000.0
2006-04-26 12:30:00,25.48,25.49,25.46,25.47,6800.0,21.7861,21.7946,21.769,21.7775,6800.0
2006-04-26 13:00:00,25.49,25.49,25.47,25.47,4400.0,21.7946,21.7946,21.7775,21.7775,4400.0
2006-04-26 13:30:00,25.46,25.48,25.45,25.48,7200.0,21.769,21.7861,21.7604,21.7861,7200.0
2006-04-26 14:00:00,25.5,25.5,25.43,25.43,12400.0,21.8032,21.8032,21.7433,21.7433,12400.0
2006-04-26 14:30:00,25.47,25.47,25.41,25.41,4400.0,21.7775,21.7775,21.7262,21.7262,4400.0
2006-04-26 15:00:00,25.43,25.43,25.32,25.35,24800.0,21.7433,21.7433,21.6493,21.6749,24800.0
2006-04-26 15:30:00,25.36,25.37,25.35,25.36,21200.0,21.6835,21.692,21.6749,21.6835,21200.0
2006-04-26 16:00:00,25.36,25.36,25.36,25.36,0.0,21.6835,21.6835,21.6835,21.6835,0.0
2006-04-27 09:30:00,25.29,25.29,25.01,25.07,258400.0,21.6236,21.6236,21.3842,21.4355,258400.0
2006-04-27 10:00:00,25.16,25.33,25.16,25.27,116400.0,21.5125,21.6578,21.5125,21.6065,116400.0
2006-04-27 10:30:00,25.23,25.26,25.17,25.24,52400.0,21.5723,21.598,21.521,21.5809,52400.0
2006-04-27 11:00:00,25.35,25.46,25.35,25.46,4800.0,21.6749,21.769,21.6749,21.769,4800.0
2006-04-27 11:30:00,25.38,25.4,25.34,25.4,103600.0,21.7006,21.7177,21.6664,21.7177,103600.0
2006-04-27 12:00:00,25.42,25.48,25.42,25.48,59200.0,21.7348,21.7861,21.7348,21.7861,59200.0
2006-04-27 12:30:00,25.46,25.46,25.42,25.43,63200.0,21.769,21.769,21.7348,21.7433,63200.0
2006-04-27 13:00:00,25.43,25.43,25.38,25.38,18800.0,21.7433,21.7433,21.7006,21.7006,18800.0
2006-04-27 13:30:00,25.4,25.4,25.34,25.38,89600.0,21.7177,21.7177,21.6664,21.7006,89600.0
2006-04-27 14:00:00,25.37,25.37,25.33,25.34,31200.0,21.692,21.692,21.6578,21.6664,31200.0
2006-04-27 14:30:00,25.33,25.4,25.32,25.4,16000.0,21.6578,21.7177,21.6493,21.7177,16000.0
2006-04-27 15:00:00,25.4,25.4,25.36,25.36,5600.0,21.7177,21.7177,21.6835,21.6835,5600.0
2006-04-27 15:30:00,25.34,25.36,25.31,25.34,32400.0,21.6664,21.6835,21.6407,21.6664,32400.0
2006-04-27 16:00:00,25.27,25.27,25.27,25.27,26400.0,21.6065,21.6065,21.6065,21.6065,26400.0
2006-04-28 09:30:00,25.23,25.4,25.23,25.37,154800.0,21.5723,21.7177,21.5723,21.692,154800.0
2006-04-28 10:00:00,25.36,25.51,25.36,25.46,47600.0,21.6835,21.8117,21.6835,21.769,47600.0
2006-04-28 10:30:00,25.48,25.48,25.38,25.4,69600.0,21.7861,21.7861,21.7006,21.7177,69600.0
2006-04-28 11:00:00,25.39,25.45,25.39,25.42,37200.0,21.7091,21.7604,21.7091,21.7348,37200.0
2006-04-28 11:30:00,25.42,25.43,25.41,25.43,7600.0,21.7348,21.7433,21.7262,21.7433,7600.0
2006-04-28 12:00:00,25.43,25.43,25.39,25.39,20000.0,21.7433,21.7433,21.7091,21.7091,20000.0
2006-04-28 12:30:00,25.39,25.39,25.34,25.34,60800.0,21.7091,21.7091,21.6664,21.6664,60800.0
2006-04-28 13:00:00,25.38,25.43,25.38,25.38,42000.0,21.7006,21.7433,21.7006,21.7006,42000.0
2006-04-28 13:30:00,25.4,25.4,25.36,25.36,4000.0,21.7177,21.7177,21.6835,21.6835,4000.0
2006-04-28 14:00:00,25.37,25.38,25.37,25.38,1200.0,21.692,21.7006,21.692,21.7006,1200.0
2006-04-28 14:30:00,25.36,25.39,25.35,25.36,29200.0,21.6835,21.7091,21.6749,21.6835,29200.0
2006-04-28 15:00:00,25.35,25.36,25.32,25.36,92000.0,21.6749,21.6835,21.6493,21.6835,92000.0
2006-04-28 15:30:00,25.37,25.37,25.33,25.34,3600.0,21.692,21.692,21.6578,21.6664,3600.0
2006-04-28 16:00:00,25.34,25.34,25.34,25.34,0.0,21.6664,21.6664,21.6664,21.6664,0.0
2006-05-01 09:30:00,25.46,25.46,25.45,25.45,14000.0,21.769,21.769,21.7604,21.7604,14000.0
2006-05-01 10:00:00,25.43,25.46,25.43,25.46,14400.0,21.7433,21.769,21.7433,21.769,14400.0
2006-05-01 10:30:00,25.43,25.43,25.41,25.43,2400.0,21.7433,21.7433,21.7262,21.7433,2400.0
2006-05-01 11:00:00,25.44,25.44,25.39,25.43,8800.0,21.7519,21.7519,21.7091,21.7433,8800.0
2006-05-01 11:30:00,25.46,25.46,25.42,25.44,8000.0,21.769,21.769,21.7348,21.7519,8000.0
2006-05-01 12:00:00,25.41,25.43,25.39,25.4,8000.0,21.7262,21.7433,21.7091,21.7177,8000.0
2006-05-01 12:30:00,25.41,25.42,25.37,25.42,10400.0,21.7262,21.7348,21.692,21.7348,10400.0
2006-05-01 13:00:00,25.39,25.41,25.39,25.41,800.0,21.7091,21.7262,21.7091,21.7262,800.0
2006-05-01 13:30:00,25.43,25.44,25.43,25.44,2400.0,21.7433,21.7519,21.7433,21.7519,2400.0
2006-05-01 14:00:00,25.45,25.45,25.41,25.45,4400.0,21.7604,21.7604,21.7262,21.7604,4400.0
2006-05-01 14:30:00,25.43,25.47,25.43,25.47,10800.0,21.7433,21.7775,21.7433,21.7775,10800.0
2006-05-01 15:00:00,25.47,25.47,25.32,25.36,8400.0,21.7775,21.7775,21.6493,21.6835,8400.0
2006-05-01 15:30:00,25.34,25.35,25.27,25.3,20800.0,21.6664,21.6749,21.6065,21.6322,20800.0
2006-05-01 16:00:00,25.29,25.29,25.28,25.28,1200.0,21.6236,21.6236,21.6151,21.6151,1200.0
2006-05-02 09:30:00,25.4,25.4,25.3,25.34,86000.0,21.7177,21.7177,21.6322,21.6664,86000.0
2006-05-02 10:00:00,25.33,25.36,25.28,25.36,182800.0,21.6578,21.6835,21.6151,21.6835,182800.0
2006-05-02 10:30:00,25.36,25.36,25.34,25.34,2000.0,21.6835,21.6835,21.6664,21.6664,2000.0
2006-05-02 11:00:00,25.34,25.35,25.31,25.35,8400.0,21.6664,21.6749,21.6407,21.6749,8400.0
2006-05-02 11:30:00,25.33,25.36,25.33,25.34,4000.0,21.6578,21.6835,21.6578,21.6664,4000.0
2006-05-02 12:00:00,25.34,25.35,25.32,25.32,8400.0,21.6664,21.6749,21.6493,21.6493,8400.0
2006-05-02 12:30:00,25.32,25.39,25.32,25.36,20000.0,21.6493,21.7091,21.6493,21.6835,20000.0
2006-05-02 13:00:00,25.36,25.38,25.36,25.37,1600.0,21.6835,21.7006,21.6835,21.692,1600.0
2006-05-02 13:30:00,25.38,25.4,25.38,25.4,10400.0,21.7006,21.7177,21.7006,21.7177,10400.0
2006-05-02 14:00:00,25.4,25.4,25.38,25.4,4800.0,21.7177,21.7177,21.7006,21.7177,4800.0
2006-05-02 14:30:00,25.39,25.39,25.35,25.35,18400.0,21.7091,21.7091,21.6749,21.6749,18400.0
2006-05-02 15:00:00,25.36,25.39,25.36,25.38,9600.0,21.6835,21.7091,21.6835,21.7006,9600.0
2006-05-02 15:30:00,25.39,25.41,25.38,25.41,25200.0,21.7091,21.7262,21.7006,21.7262,25200.0
2006-05-02 16:00:00,25.39,25.41,25.39,25.41,2400.0,21.7091,21.7262,21.7091,21.7262,2400.0
2006-05-03 09:30:00,25.42,25.42,25.36,25.37,31200.0,21.7348,21.7348,21.6835,21.692,31200.0
2006-05-03 10:00:00,25.35,25.35,25.29,25.35,14000.0,21.6749,21.6749,21.6236,21.6749,14000.0
2006-05-03 10:30:00,25.34,25.34,25.29,25.29,800.0,21.6664,21.6664,21.6236,21.6236,800.0
2006-05-03 11:00:00,25.36,25.36,25.32,25.33,3200.0,21.6835,21.6835,21.6493,21.6578,3200.0
2006-05-03 11:30:00,25.35,25.39,25.35,25.38,3200.0,21.6749,21.7091,21.6749,21.7006,3200.0
2006-05-03 12:00:00,25.36,25.38,25.36,25.38,13600.0,21.6835,21.7006,21.6835,21.7006,13600.0
2006-05-03 12:30:00,25.35,25.37,25.34,25.37,4400.0,21.6749,21.692,21.6664,21.692,4400.0
2006-05-03 13:00:00,25.39,25.4,25.37,25.37,3600.0,21.7091,21.7177,21.692,21.692,3600.0
2006-05-03 13:30:00,25.37,25.37,25.32,25.34,22400.0,21.692,21.692,21.6493,21.6664,22400.0
2006-05-03 14:00:00,25.32,25.33,25.29,25.29,23200.0,21.6493,21.6578,21.6236,21.6236,23200.0
2006-05-03 14:30:00,25.28,25.36,25.28,25.34,38800.0,21.6151,21.6835,21.6151,21.6664,38800.0
2006-05-03 15:00:00,25.35,25.36,25.34,25.34,14000.0,21.6749,21.6835,21.6664,21.6664,14000.0
2006-05-03 15:30:00,25.36,25.41,25.36,25.36,25600.0,21.6835,21.7262,21.6835,21.6835,25600.0
2006-05-03 16:00:00,25.36,25.36,25.36,25.36,14800.0,21.6835,21.6835,21.6835,21.6835,14800.0
2006-05-04 09:30:00,25.4,25.48,25.4,25.48,33200.0,21.7177,21.7861,21.7177,21.7861,33200.0
2006-05-04 10:00:00,25.52,25.56,25.52,25.53,6800.0,21.8203,21.8545,21.8203,21.8288,6800.0
2006-05-04 10:30:00,25.5,25.55,25.5,25.55,7200.0,21.8032,21.8459,21.8032,21.8459,7200.0
2006-05-04 11:00:00,25.56,25.56,25.53,25.53,14000.0,21.8545,21.8545,21.8288,21.8288,14000.0
2006-05-04 11:30:00,25.55,25.55,25.52,25.52,8800.0,21.8459,21.8459,21.8203,21.8203,8800.0
2006-05-04 12:00:00,25.55,25.55,25.48,25.48,4000.0,21.8459,21.8459,21.7861,21.7861,4000.0
2006-05-04 12:30:00,25.46,25.48,25.46,25.48,5200.0,21.769,21.7861,21.769,21.7861,5200.0
2006-05-04 13:00:00,25.49,25.5,25.48,25.48,9600.0,21.7946,21.8032,21.7861,21.7861,9600.0
2006-05-04 13:30:00,25.48,25.54,25.48,25.54,3600.0,21.7861,21.8374,21.7861,21.8374,3600.0
2006-05-04 14:00:00,25.56,25.56,25.56,25.56,4000.0,21.8545,21.8545,21.8545,21.8545,4000.0
2006-05-04 14:30:00,25.56,25.56,25.54,25.56,10000.0,21.8545,21.8545,21.8374,21.8545,10000.0
2006-05-04 15:00:00,25.56,25.56,25.54,25.55,16800.0,21.8545,21.8545,21.8374,21.8459,16800.0
2006-05-04 15:30:00,25.58,25.58,25.55,25.55,31200.0,21.8716,21.8716,21.8459,21.8459,31200.0
2006-05-04 16:00:00,25.55,25.55,25.51,25.51,28400.0,21.8459,21.8459,21.8117,21.8117,28400.0
2006-05-05 09:30:00,25.6,25.74,25.6,25.72,20800.0,21.8887,22.0084,21.8887,21.9913,20800.0
2006-05-05 10:00:00,25.71,25.71,25.64,25.66,10800.0,21.9827,21.9827,21.9229,21.94,10800.0
2006-05-05 10:30:00,25.66,25.7,25.66,25.7,9200.0,21.94,21.9742,21.94,21.9742,9200.0
2006-05-05 11:00:00,25.7,25.7,25.67,25.68,21600.0,21.9742,21.9742,21.9485,21.9571,21600.0
2006-05-05 11:30:00,25.71,25.75,25.71,25.73,22400.0,21.9827,22.0169,21.9827,21.9998,22400.0
2006-05-05 12:00:00,25.72,25.75,25.71,25.71,9200.0,21.9913,22.0169,21.9827,21.9827,9200.0
2006-05-05 12:30:00,25.74,25.74,25.72,25.73,1200.0,22.0084,22.0084,21.9913,21.9998,1200.0
2006-05-05 13:00:00,25.74,25.74,25.71,25.71,5200.0,22.0084,22.0084,21.9827,21.9827,5200.0
2006-05-05 13:30:00,25.74,25.77,25.73,25.77,7600.0,22.0084,22.034,21.9998,22.034,7600.0
2006-05-05 14:00:00,25.76,25.78,25.76,25.76,6800.0,22.0255,22.0426,22.0255,22.0255,6800.0
2006-05-05 14:30:00,25.79,25.81,25.78,25.8,17600.0,22.0511,22.0682,22.0426,22.0597,17600.0
2006-05-05 15:00:00,25.81,25.81,25.77,25.78,35600.0,22.0682,22.0682,22.034,22.0426,35600.0
2006-05-05 15:30:00,25.78,25.82,25.78,25.81,31200.0,22.0426,22.0768,22.0426,22.0682,31200.0
2006-05-05 16:00:00,25.81,25.81,25.81,25.81,0.0,22.0682,22.0682,22.0682,22.0682,0.0
2006-05-08 09:30:00,25.81,25.84,25.78,25.81,34800.0,22.0682,22.0939,22.0426,22.0682,34800.0
2006-05-08 10:00:00,25.83,25.83,25.83,25.83,800.0,22.0853,22.0853,22.0853,22.0853,800.0
2006-05-08 10:30:00,25.83,25.83,25.78,25.8,17600.0,22.0853,22.0853,22.0426,22.0597,17600.0
2006-05-08 11:00:00,25.8,25.8,25.79,25.79,6000.0,22.0597,22.0597,22.0511,22.0511,6000.0
2006-05-08 11:30:00,25.82,25.82,25.8,25.81,13600.0,22.0768,22.0768,22.0597,22.0682,13600.0
2006-05-08 12:00:00,25.81,25.81,25.77,25.79,16400.0,22.0682,22.0682,22.034,22.0511,16400.0
2006-05-08 12:30:00,25.8,25.81,25.77,25.79,4400.0,22.0597,22.0682,22.034,22.0511,4400.0
2006-05-08 13:00:00,25.81,25.82,25.79,25.82,7600.0,22.0682,22.0768,22.0511,22.0768,7600.0
2006-05-08 13:30:00,25.8,25.82,25.79,25.8,8800.0,22.0597,22.0768,22.0511,22.0597,8800.0
2006-05-08 14:00:00,25.82,25.84,25.82,25.84,10400.0,22.0768,22.0939,22.0768,22.0939,10400.0
2006-05-08 14:30:00,25.84,25.86,25.84,25.86,4400.0,22.0939,22.111,22.0939,22.111,4400.0
2006-05-08 15:00:00,25.86,25.86,25.81,25.85,121600.0,22.111,22.111,22.0682,22.1024,121600.0
2006-05-08 15:30:00,25.84,25.85,25.83,25.83,5600.0,22.0939,22.1024,22.0853,22.0853,5600.0
2006-05-08 16:00:00,25.82,25.82,25.82,25.82,800.0,22.0768,22.0768,22.0768,22.0768,800.0
2006-05-09 09:30:00,25.78,25.84,25.78,25.82,51200.0,22.0426,22.0939,22.0426,22.0768,51200.0
2006-05-09 10:00:00,25.8,25.83,25.79,25.79,5200.0,22.0597,22.0853,22.0511,22.0511,5200.0
2006-05-09 10:30:00,25.78,25.83,25.78,25.81,14800.0,22.0426,22.0853,22.0426,22.0682,14800.0
2006-05-09 11:00:00,25.82,25.84,25.82,25.82,9200.0,22.0768,22.0939,22.0768,22.0768,9200.0
2006-05-09 11:30:00,25.82,25.85,25.82,25.85,3200.0,22.0768,22.1024,22.0768,22.1024,3200.0
2006-05-09 12:00:00,25.85,25.85,25.81,25.81,36800.0,22.1024,22.1024,22.0682,22.0682,36800.0
2006-05-09 12:30:00,25.84,25.84,25.81,25.81,3600.0,22.0939,22.0939,22.0682,22.0682,3600.0
2006-05-09 13:00:00,25.81,25.82,25.78,25.82,10400.0,22.0682,22.0768,22.0426,22.0768,10400.0
2006-05-09 13:30:00,25.81,25.81,25.8,25.8,6000.0,22.0682,22.0682,22.0597,22.0597,6000.0
2006-05-09 14:00:00,25.78,25.82,25.78,25.8,30400.0,22.0426,22.0768,22.0426,22.0597,30400.0
2006-05-09 14:30:00,25.79,25.82,25.79,25.82,10000.0,22.0511,22.0768,22.0511,22.0768,10000.0
2006-05-09 15:00:00,25.8,25.82,25.8,25.82,19600.0,22.0597,22.0768,22.0597,22.0768,19600.0
2006-05-09 15:30:00,25.82,25.84,25.8,25.82,41200.0,22.0768,22.0939,22.0597,22.0768,41200.0
2006-05-09 16:00:00,25.82,25.82,25.82,25.82,800.0,22.0768,22.0768,22.0768,22.0768,800.0
2006-05-10 09:30:00,25.75,25.78,25.74,25.77,10800.0,22.0169,22.0426,22.0084,22.034,10800.0
2006-05-10 10:00:00,25.77,25.79,25.77,25.79,2400.0,22.034,22.0511,22.034,22.0511,2400.0
2006-05-10 10:30:00,25.77,25.78,25.75,25.75,64800.0,22.034,22.0426,22.0169,22.0169,64800.0
2006-05-10 11:00:00,25.75,25.77,25.74,25.75,3600.0,22.0169,22.034,22.0084,22.0169,3600.0
2006-05-10 11:30:00,25.74,25.75,25.74,25.75,51200.0,22.0084,22.0169,22.0084,22.0169,51200.0
2006-05-10 12:00:00,25.75,25.76,25.75,25.75,45600.0,22.0169,22.0255,22.0169,22.0169,45600.0
2006-05-10 12:30:00,25.75,25.79,25.75,25.79,14800.0,22.0169,22.0511,22.0169,22.0511,14800.0
2006-05-10 13:00:00,25.77,25.81,25.77,25.8,50000.0,22.034,22.0682,22.034,22.0597,50000.0
2006-05-10 13:30:00,25.78,25.8,25.78,25.78,58400.0,22.0426,22.0597,22.0426,22.0426,58400.0
2006-05-10 14:00:00,25.73,25.75,25.67,25.75,40000.0,21.9998,22.0169,21.9485,22.0169,40000.0
2006-05-10 14:30:00,25.7,25.8,25.7,25.79,18400.0,21.9742,22.0597,21.9742,22.0511,18400.0
2006-05-10 15:00:00,25.83,25.83,25.76,25.77,9600.0,22.0853,22.0853,22.0255,22.034,9600.0
2006-05-10 15:30:00,25.76,25.76,25.71,25.76,10800.0,22.0255,22.0255,21.9827,22.0255,10800.0
2006-05-10 16:00:00,25.76,25.76,25.76,25.76,0.0,22.0255,22.0255,22.0255,22.0255,0.0
2006-05-11 09:30:00,25.74,25.74,25.74,25.74,2000.0,22.0084,22.0084,22.0084,22.0084,2000.0
2006-05-11 10:00:00,25.73,25.74,25.72,25.72,9200.0,21.9998,22.0084,21.9913,21.9913,9200.0
2006-05-11 10:30:00,25.72,25.72,25.57,25.6,22000.0,21.9913,21.9913,21.863,21.8887,22000.0
2006-05-11 11:00:00,25.62,25.62,25.51,25.54,6000.0,21.9058,21.9058,21.8117,21.8374,6000.0
2006-05-11 11:30:00,25.57,25.57,25.51,25.51,10000.0,21.863,21.863,21.8117,21.8117,10000.0
2006-05-11 12:00:00,25.53,25.53,25.48,25.48,13600.0,21.8288,21.8288,21.7861,21.7861,13600.0
2006-05-11 12:30:00,25.49,25.51,25.48,25.51,6800.0,21.7946,21.8117,21.7861,21.8117,6800.0
2006-05-11 13:00:00,25.51,25.51,25.45,25.45,6000.0,21.8117,21.8117,21.7604,21.7604,6000.0
2006-05-11 13:30:00,25.46,25.48,25.46,25.48,13200.0,21.769,21.7861,21.769,21.7861,13200.0
2006-05-11 14:00:00,25.5,25.54,25.49,25.54,38800.0,21.8032,21.8374,21.7946,21.8374,38800.0
2006-05-11 14:30:00,25.52,25.53,25.42,25.42,26000.0,21.8203,21.8288,21.7348,21.7348,26000.0
2006-05-11 15:00:00,25.45,25.47,25.42,25.42,34800.0,21.7604,21.7775,21.7348,21.7348,34800.0
2006-05-11 15:30:00,25.42,25.42,25.4,25.42,20000.0,21.7348,21.7348,21.7177,21.7348,20000.0
2006-05-11 16:00:00,25.43,25.43,25.43,25.43,2000.0,21.7433,21.7433,21.7433,21.7433,2000.0
2006-05-12 09:30:00,25.31,25.31,25.22,25.29,101200.0,21.6407,21.6407,21.5638,21.6236,101200.0
2006-05-12 10:00:00,25.31,25.31,25.16,25.16,47600.0,21.6407,21.6407,21.5125,21.5125,47600.0
2006-05-12 10:30:00,25.18,25.18,25.05,25.11,41600.0,21.5296,21.5296,21.4184,21.4697,41600.0
2006-05-12 11:00:00,25.11,25.15,25.07,25.15,110400.0,21.4697,21.5039,21.4355,21.5039,110400.0
2006-05-12 11:30:00,25.15,25.15,25.04,25.13,17600.0,21.5039,21.5039,21.4099,21.4868,17600.0
2006-05-12 12:00:00,25.14,25.17,25.13,25.14,10400.0,21.4954,21.521,21.4868,21.4954,10400.0
2006-05-12 12:30:00,25.13,25.13,25.05,25.07,32000.0,21.4868,21.4868,21.4184,21.4355,32000.0
2006-05-12 13:00:00,25.09,25.09,25.06,25.08,21200.0,21.4526,21.4526,21.427,21.4441,21200.0
2006-05-12 13:30:00,25.08,25.1,25.04,25.04,45200.0,21.4441,21.4612,21.4099,21.4099,45200.0
2006-05-12 14:00:00,25.04,25.14,25.04,25.13,10800.0,21.4099,21.4954,21.4099,21.4868,10800.0
2006-05-12 14:30:00,25.11,25.11,25.04,25.04,11600.0,21.4697,21.4697,21.4099,21.4099,11600.0
2006-05-12 15:00:00,25.04,25.06,25.03,25.06,69200.0,21.4099,21.427,21.4013,21.427,69200.0
2006-05-12 15:30:00,25.05,25.05,24.99,25.0,137200.0,21.4184,21.4184,21.3671,21.3757,137200.0
2006-05-12 16:00:00,25.0,25.0,25.0,25.0,0.0,21.3757,21.3757,21.3757,21.3757,0.0
2006-05-15 09:30:00,24.8,24.93,24.8,24.86,164000.0,21.2046,21.3158,21.2046,21.2559,164000.0
2006-05-15 10:00:00,24.78,24.91,24.78,24.88,58800.0,21.1875,21.2987,21.1875,21.273,58800.0
2006-05-15 10:30:00,24.91,24.93,24.88,24.88,57600.0,21.2987,21.3158,21.273,21.273,57600.0
2006-05-15 11:00:00,24.88,24.91,24.88,24.89,14000.0,21.273,21.2987,21.273,21.2816,14000.0
2006-05-15 11:30:00,24.89,24.91,24.85,24.89,6800.0,21.2816,21.2987,21.2474,21.2816,6800.0
2006-05-15 12:00:00,24.91,24.91,24.84,24.87,4800.0,21.2987,21.2987,21.2388,21.2645,4800.0
2006-05-15 12:30:00,24.88,24.89,24.86,24.86,4800.0,21.273,21.2816,21.2559,21.2559,4800.0
2006-05-15 13:00:00,24.85,24.86,24.79,24.79,44000.0,21.2474,21.2559,21.1961,21.1961,44000.0
2006-05-15 13:30:00,24.75,24.75,24.66,24.66,131600.0,21.1619,21.1619,21.0849,21.0849,131600.0
2006-05-15 14:00:00,24.68,24.73,24.65,24.73,38400.0,21.102,21.1448,21.0764,21.1448,38400.0
2006-05-15 14:30:00,24.73,24.76,24.68,24.7,26000.0,21.1448,21.1704,21.102,21.1191,26000.0
2006-05-15 15:00:00,24.68,24.81,24.68,24.78,18000.0,21.102,21.2132,21.102,21.1875,18000.0
2006-05-15 15:30:00,24.78,24.88,24.76,24.86,43200.0,21.1875,21.273,21.1704,21.2559,43200.0
2006-05-15 16:00:00,24.86,24.86,24.86,24.86,400.0,21.2559,21.2559,21.2559,21.2559,400.0
2006-05-16 09:30:00,24.86,24.95,24.86,24.95,17600.0,21.2559,21.3329,21.2559,21.3329,17600.0
2006-05-16 10:00:00,24.89,24.9,24.84,24.87,71200.0,21.2816,21.2901,21.2388,21.2645,71200.0
2006-05-16 10:30:00,24.87,24.87,24.81,24.82,4800.0,21.2645,21.2645,21.2132,21.2217,4800.0
2006-05-16 11:00:00,24.79,24.82,24.76,24.79,28000.0,21.1961,21.2217,21.1704,21.1961,28000.0
2006-05-16 11:30:00,24.73,24.74,24.68,24.74,12800.0,21.1448,21.1533,21.102,21.1533,12800.0
2006-05-16 12:00:00,24.74,24.74,24.71,24.71,8400.0,21.1533,21.1533,21.1277,21.1277,8400.0
2006-05-16 12:30:00,24.7,24.79,24.7,24.77,17600.0,21.1191,21.1961,21.1191,21.179,17600.0
2006-05-16 13:00:00,24.8,24.87,24.8,24.87,6400.0,21.2046,21.2645,21.2046,21.2645,6400.0
2006-05-16 13:30:00,24.87,24.88,24.82,24.84,27600.0,21.2645,21.273,21.2217,21.2388,27600.0
2006-05-16 14:00:00,24.83,24.85,24.8,24.81,50400.0,21.2303,21.2474,21.2046,21.2132,50400.0
2006-05-16 14:30:00,24.82,24.83,24.81,24.81,13200.0,21.2217,21.2303,21.2132,21.2132,13200.0
2006-05-16 15:00:00,24.81,24.82,24.75,24.78,22400.0,21.2132,21.2217,21.1619,21.1875,22400.0
2006-05-16 15:30:00,24.76,24.79,24.75,24.75,31200.0,21.1704,21.1961,21.1619,21.1619,31200.0
2006-05-16 16:00:00,24.78,24.78,24.75,24.77,31600.0,21.1875,21.1875,21.1619,21.179,31600.0
2006-05-17 09:30:00,24.58,24.71,24.58,24.69,291200.0,21.0165,21.1277,21.0165,21.1106,291200.0
2006-05-17 10:00:00,24.69,24.7,24.58,24.64,44000.0,21.1106,21.1191,21.0165,21.0678,44000.0
2006-05-17 10:30:00,24.63,24.64,24.59,24.61,20000.0,21.0593,21.0678,21.0251,21.0422,20000.0
2006-05-17 11:00:00,24.6,24.6,24.39,24.39,40000.0,21.0336,21.0336,20.8541,20.8541,40000.0
2006-05-17 11:30:00,24.37,24.43,24.37,24.39,11200.0,20.837,20.8883,20.837,20.8541,11200.0
2006-05-17 12:00:00,24.42,24.48,24.42,24.44,26400.0,20.8797,20.931,20.8797,20.8968,26400.0
2006-05-17 12:30:00,24.46,24.5,24.43,24.45,20400.0,20.9139,20.9481,20.8883,20.9054,20400.0
2006-05-17 13:00:00,24.46,24.46,24.39,24.39,9200.0,20.9139,20.9139,20.8541,20.8541,9200.0
2006-05-17 13:30:00,24.38,24.42,24.36,24.42,12800.0,20.8455,20.8797,20.8284,20.8797,12800.0
2006-05-17 14:00:00,24.44,24.44,24.37,24.37,4800.0,20.8968,20.8968,20.837,20.837,4800.0
2006-05-17 14:30:00,24.39,24.39,24.28,24.32,27200.0,20.8541,20.8541,20.76,20.7942,27200.0
2006-05-17 15:00:00,24.31,24.4,24.31,24.37,22800.0,20.7857,20.8626,20.7857,20.837,22800.0
2006-05-17 15:30:00,24.36,24.41,24.32,24.34,64800.0,20.8284,20.8712,20.7942,20.8113,64800.0
2006-05-17 16:00:00,24.29,24.29,24.22,24.22,12400.0,20.7686,20.7686,20.7087,20.7087,12400.0
2006-05-18 09:30:00,24.41,24.46,24.41,24.44,37600.0,20.8712,20.9139,20.8712,20.8968,37600.0
2006-05-18 10:00:00,24.45,24.45,24.4,24.42,32000.0,20.9054,20.9054,20.8626,20.8797,32000.0
2006-05-18 10:30:00,24.43,24.43,24.38,24.38,74800.0,20.8883,20.8883,20.8455,20.8455,74800.0
2006-05-18 11:00:00,24.4,24.4,24.3,24.37,72800.0,20.8626,20.8626,20.7771,20.837,72800.0
2006-05-18 11:30:00,24.36,24.4,24.36,24.38,11600.0,20.8284,20.8626,20.8284,20.8455,11600.0
2006-05-18 12:00:00,24.4,24.4,24.38,24.38,2000.0,20.8626,20.8626,20.8455,20.8455,2000.0
2006-05-18 12:30:00,24.36,24.41,24.36,24.41,21200.0,20.8284,20.8712,20.8284,20.8712,21200.0
2006-05-18 13:00:00,24.4,24.41,24.36,24.38,16800.0,20.8626,20.8712,20.8284,20.8455,16800.0
2006-05-18 13:30:00,24.38,24.39,24.38,24.38,10000.0,20.8455,20.8541,20.8455,20.8455,10000.0
2006-05-18 14:00:00,24.39,24.39,24.34,24.34,59600.0,20.8541,20.8541,20.8113,20.8113,59600.0
2006-05-18 14:30:00,24.34,24.38,24.34,24.34,4000.0,20.8113,20.8455,20.8113,20.8113,4000.0
2006-05-18 15:00:00,24.34,24.34,24.21,24.22,100800.0,20.8113,20.8113,20.7002,20.7087,100800.0
2006-05-18 15:30:00,24.24,24.24,24.13,24.16,710800.0,20.7258,20.7258,20.6318,20.6574,710800.0
2006-05-18 16:00:00,24.16,24.16,24.16,24.16,0.0,20.6574,20.6574,20.6574,20.6574,0.0
2006-05-19 09:30:00,24.23,24.25,24.15,24.24,112800.0,20.7173,20.7344,20.6489,20.7258,112800.0
2006-05-19 10:00:00,24.21,24.21,24.07,24.13,29200.0,20.7002,20.7002,20.5805,20.6318,29200.0
2006-05-19 10:30:00,24.11,24.14,24.09,24.1,11600.0,20.6147,20.6403,20.5976,20.6061,11600.0
2006-05-19 11:00:00,24.11,24.11,23.94,24.05,38400.0,20.6147,20.6147,20.4693,20.5634,38400.0
2006-05-19 11:30:00,24.05,24.05,23.97,24.0,6000.0,20.5634,20.5634,20.495,20.5206,6000.0
2006-05-19 12:00:00,24.02,24.05,24.0,24.02,22400.0,20.5377,20.5634,20.5206,20.5377,22400.0
2006-05-19 12:30:00,24.04,24.22,24.04,24.17,152400.0,20.5548,20.7087,20.5548,20.666,152400.0
2006-05-19 13:00:00,24.16,24.29,24.16,24.29,36400.0,20.6574,20.7686,20.6574,20.7686,36400.0
2006-05-19 13:30:00,24.22,24.3,24.22,24.3,79200.0,20.7087,20.7771,20.7087,20.7771,79200.0
2006-05-19 14:00:00,24.26,24.29,24.25,24.28,18400.0,20.7429,20.7686,20.7344,20.76,18400.0
2006-05-19 14:30:00,24.23,24.23,24.16,24.16,15600.0,20.7173,20.7173,20.6574,20.6574,15600.0
2006-05-19 15:00:00,24.14,24.18,24.08,24.14,80000.0,20.6403,20.6745,20.589,20.6403,80000.0
2006-05-19 15:30:00,24.17,24.22,24.13,24.22,44800.0,20.666,20.7087,20.6318,20.7087,44800.0
2006-05-19 16:00:00,24.22,24.22,24.22,24.22,0.0,20.7087,20.7087,20.7087,20.7087,0.0
2006-05-22 09:30:00,24.07,24.07,23.93,23.98,68000.0,20.5805,20.5805,20.4608,20.5035,68000.0
2006-05-22 10:00:00,23.92,23.92,23.76,23.81,33600.0,20.4522,20.4522,20.3154,20.3582,33600.0
2006-05-22 10:30:00,23.83,23.92,23.83,23.86,64800.0,20.3753,20.4522,20.3753,20.4009,64800.0
2006-05-22 11:00:00,23.84,23.84,23.7,23.73,96400.0,20.3838,20.3838,20.2641,20.2898,96400.0
2006-05-22 11:30:00,23.77,23.8,23.67,23.72,101600.0,20.324,20.3496,20.2385,20.2812,101600.0
2006-05-22 12:00:00,23.79,23.86,23.78,23.8,30000.0,20.3411,20.4009,20.3325,20.3496,30000.0
2006-05-22 12:30:00,23.8,23.84,23.77,23.79,146800.0,20.3496,20.3838,20.324,20.3411,146800.0
2006-05-22 13:00:00,23.78,23.83,23.75,23.83,32000.0,20.3325,20.3753,20.3069,20.3753,32000.0
2006-05-22 13:30:00,23.79,23.79,23.74,23.77,6400.0,20.3411,20.3411,20.2983,20.324,6400.0
2006-05-22 14:00:00,23.75,23.85,23.73,23.85,25600.0,20.3069,20.3924,20.2898,20.3924,25600.0
2006-05-22 14:30:00,23.84,23.84,23.78,23.78,9200.0,20.3838,20.3838,20.3325,20.3325,9200.0
2006-05-22 15:00:00,23.81,23.99,23.81,23.99,12000.0,20.3582,20.5121,20.3582,20.5121,12000.0
2006-05-22 15:30:00,23.96,24.0,23.91,23.93,11200.0,20.4864,20.5206,20.4437,20.4608,11200.0
2006-05-22 16:00:00,23.93,23.93,23.93,23.93,0.0,20.4608,20.4608,20.4608,20.4608,0.0
2006-05-23 09:30:00,24.08,24.22,24.08,24.16,94400.0,20.589,20.7087,20.589,20.6574,94400.0
2006-05-23 10:00:00,24.21,24.25,24.18,24.23,71200.0,20.7002,20.7344,20.6745,20.7173,71200.0
2006-05-23 10:30:00,24.29,24.29,24.23,24.25,3600.0,20.7686,20.7686,20.7173,20.7344,3600.0
2006-05-23 11:00:00,24.23,24.25,24.18,24.18,15600.0,20.7173,20.7344,20.6745,20.6745,15600.0
2006-05-23 11:30:00,24.22,24.23,24.18,24.18,15200.0,20.7087,20.7173,20.6745,20.6745,15200.0
2006-05-23 12:00:00,24.16,24.19,24.13,24.14,6400.0,20.6574,20.6831,20.6318,20.6403,6400.0
2006-05-23 12:30:00,24.13,24.14,24.13,24.13,3600.0,20.6318,20.6403,20.6318,20.6318,3600.0
2006-05-23 13:00:00,24.12,24.18,24.1,24.18,9200.0,20.6232,20.6745,20.6061,20.6745,9200.0
2006-05-23 13:30:00,24.2,24.21,24.18,24.19,4400.0,20.6916,20.7002,20.6745,20.6831,4400.0
2006-05-23 14:00:00,24.13,24.17,24.09,24.1,487600.0,20.6318,20.666,20.5976,20.6061,487600.0
2006-05-23 14:30:00,24.11,24.11,24.05,24.05,3200.0,20.6147,20.6147,20.5634,20.5634,3200.0
2006-05-23 15:00:00,24.07,24.07,24.03,24.03,3600.0,20.5805,20.5805,20.5463,20.5463,3600.0
2006-05-23 15:30:00,24.0,24.0,23.83,23.85,8400.0,20.5206,20.5206,20.3753,20.3924,8400.0
2006-05-23 16:00:00,23.85,23.85,23.85,23.85,0.0,20.3924,20.3924,20.3924,20.3924,0.0
2006-05-24 09:30:00,23.66,23.84,23.66,23.84,52400.0,20.2299,20.3838,20.2299,20.3838,52400.0
2006-05-24 10:00:00,23.89,23.95,23.87,23.92,10800.0,20.4266,20.4779,20.4095,20.4522,10800.0
2006-05-24 10:30:00,23.99,23.99,23.93,23.93,5600.0,20.5121,20.5121,20.4608,20.4608,5600.0
2006-05-24 11:00:00,23.86,23.86,23.74,23.74,14800.0,20.4009,20.4009,20.2983,20.2983,14800.0
2006-05-24 11:30:00,23.75,23.8,23.69,23.8,44800.0,20.3069,20.3496,20.2556,20.3496,44800.0
2006-05-24 12:00:00,23.78,23.8,23.7,23.7,19200.0,20.3325,20.3496,20.2641,20.2641,19200.0
2006-05-24 12:30:00,23.71,23.71,23.58,23.58,16800.0,20.2727,20.2727,20.1615,20.1615,16800.0
2006-05-24 13:00:00,23.56,23.56,23.46,23.46,36400.0,20.1444,20.1444,20.0589,20.0589,36400.0
2006-05-24 13:30:00,23.45,23.54,23.38,23.5,37600.0,20.0504,20.1273,19.9905,20.0931,37600.0
2006-05-24 14:00:00,23.55,23.57,23.46,23.46,50000.0,20.1359,20.153,20.0589,20.0589,50000.0
2006-05-24 14:30:00,23.49,23.69,23.49,23.62,24800.0,20.0846,20.2556,20.0846,20.1957,24800.0
2006-05-24 15:00:00,23.72,23.72,23.6,23.63,4800.0,20.2812,20.2812,20.1786,20.2043,4800.0
2006-05-24 15:30:00,23.61,23.79,23.61,23.78,11200.0,20.1872,20.3411,20.1872,20.3325,11200.0
2006-05-24 16:00:00,23.72,23.72,23.72,23.72,4000.0,20.2812,20.2812,20.2812,20.2812,4000.0
2006-05-25 09:30:00,23.83,23.9,23.83,23.88,86000.0,20.3753,20.4351,20.3753,20.418,86000.0
2006-05-25 10:00:00,23.85,23.85,23.8,23.8,65200.0,20.3924,20.3924,20.3496,20.3496,65200.0
2006-05-25 10:30:00,23.79,23.82,23.79,23.81,9600.0,20.3411,20.3667,20.3411,20.3582,9600.0
2006-05-25 11:00:00,23.81,23.85,23.81,23.84,8000.0,20.3582,20.3924,20.3582,20.3838,8000.0
2006-05-25 11:30:00,23.86,23.95,23.85,23.95,14400.0,20.4009,20.4779,20.3924,20.4779,14400.0
2006-05-25 12:00:00,23.93,23.95,23.88,23.88,4800.0,20.4608,20.4779,20.418,20.418,4800.0
2006-05-25 12:30:00,23.91,23.91,23.85,23.9,62800.0,20.4437,20.4437,20.3924,20.4351,62800.0
2006-05-25 13:00:00,23.91,23.91,23.9,23.9,2400.0,20.4437,20.4437,20.4351,20.4351,2400.0
2006-05-25 13:30:00,23.93,23.93,23.91,23.92,5200.0,20.4608,20.4608,20.4437,20.4522,5200.0
2006-05-25 14:00:00,23.93,23.98,23.93,23.98,125600.0,20.4608,20.5035,20.4608,20.5035,125600.0
2006-05-25 14:30:00,23.99,24.0,23.97,24.0,9600.0,20.5121,20.5206,20.495,20.5206,9600.0
2006-05-25 15:00:00,23.97,24.0,23.95,23.99,35200.0,20.495,20.5206,20.4779,20.5121,35200.0
2006-05-25 15:30:00,24.0,24.01,23.97,24.01,27200.0,20.5206,20.5292,20.495,20.5292,27200.0
2006-05-25 16:00:00,24.01,24.01,24.01,24.01,0.0,20.5292,20.5292,20.5292,20.5292,0.0
2006-05-26 09:30:00,24.08,24.14,24.08,24.11,13200.0,20.589,20.6403,20.589,20.6147,13200.0
2006-05-26 10:00:00,24.11,24.17,24.11,24.13,21600.0,20.6147,20.666,20.6147,20.6318,21600.0
2006-05-26 10:30:00,24.14,24.14,24.05,24.11,57600.0,20.6403,20.6403,20.5634,20.6147,57600.0
2006-05-26 11:00:00,24.13,24.2,24.13,24.2,14000.0,20.6318,20.6916,20.6318,20.6916,14000.0
2006-05-26 11:30:00,24.19,24.21,24.17,24.18,135600.0,20.6831,20.7002,20.666,20.6745,135600.0
2006-05-26 12:00:00,24.15,24.17,24.15,24.17,1600.0,20.6489,20.666,20.6489,20.666,1600.0
2006-05-26 12:30:00,24.19,24.19,24.18,24.18,1200.0,20.6831,20.6831,20.6745,20.6745,1200.0
2006-05-26 13:00:00,24.18,24.18,24.18,24.18,11200.0,20.6745,20.6745,20.6745,20.6745,11200.0
2006-05-26 13:30:00,24.18,24.19,24.16,24.18,18800.0,20.6745,20.6831,20.6574,20.6745,18800.0
2006-05-26 14:00:00,24.2,24.22,24.18,24.22,17200.0,20.6916,20.7087,20.6745,20.7087,17200.0
2006-05-26 14:30:00,24.23,24.23,24.2,24.2,1200.0,20.7173,20.7173,20.6916,20.6916,1200.0
2006-05-26 15:00:00,24.17,24.22,24.17,24.22,8800.0,20.666,20.7087,20.666,20.7087,8800.0
2006-05-26 15:30:00,24.2,24.21,24.19,24.21,25600.0,20.6916,20.7002,20.6831,20.7002,25600.0
2006-05-26 16:00:00,24.21,24.21,24.21,24.21,5600.0,20.7002,20.7002,20.7002,20.7002,5600.0
2006-05-30 09:30:00,24.18,24.21,24.04,24.06,189600.0,20.6745,20.7002,20.5548,20.5719,189600.0
2006-05-30 10:00:00,24.04,24.09,24.02,24.06,103600.0,20.5548,20.5976,20.5377,20.5719,103600.0
2006-05-30 10:30:00,24.08,24.1,24.05,24.08,10000.0,20.589,20.6061,20.5634,20.589,10000.0
2006-05-30 11:00:00,24.05,24.09,23.98,24.0,32800.0,20.5634,20.5976,20.5035,20.5206,32800.0
2006-05-30 11:30:00,23.97,24.03,23.97,23.98,107200.0,20.495,20.5463,20.495,20.5035,107200.0
2006-05-30 12:00:00,24.03,24.05,23.99,24.04,32400.0,20.5463,20.5634,20.5121,20.5548,32400.0
2006-05-30 12:30:00,24.05,24.05,24.0,24.0,2000.0,20.5634,20.5634,20.5206,20.5206,2000.0
2006-05-30 13:00:00,24.01,24.01,23.99,24.01,11200.0,20.5292,20.5292,20.5121,20.5292,11200.0
2006-05-30 13:30:00,23.97,24.0,23.93,23.99,11600.0,20.495,20.5206,20.4608,20.5121,11600.0
2006-05-30 14:00:00,23.99,24.01,23.97,24.01,6400.0,20.5121,20.5292,20.495,20.5292,6400.0
2006-05-30 14:30:00,23.98,23.99,23.96,23.98,54400.0,20.5035,20.5121,20.4864,20.5035,54400.0
2006-05-30 15:00:00,23.95,23.95,23.89,23.9,10000.0,20.4779,20.4779,20.4266,20.4351,10000.0
2006-05-30 15:30:00,23.91,23.91,23.83,23.83,44000.0,20.4437,20.4437,20.3753,20.3753,44000.0
2006-05-30 16:00:00,23.78,23.78,23.78,23.78,6000.0,20.3325,20.3325,20.3325,20.3325,6000.0
2006-05-31 09:30:00,23.91,24.0,23.91,23.96,46400.0,20.4437,20.5206,20.4437,20.4864,46400.0
2006-05-31 10:00:00,23.97,23.97,23.9,23.92,16800.0,20.495,20.495,20.4351,20.4522,16800.0
2006-05-31 10:30:00,24.08,24.11,24.03,24.11,4000.0,20.589,20.6147,20.5463,20.6147,4000.0
2006-05-31 11:00:00,24.06,24.11,24.03,24.11,67600.0,20.5719,20.6147,20.5463,20.6147,67600.0
2006-05-31 11:30:00,24.07,24.1,24.06,24.07,7200.0,20.5805,20.6061,20.5719,20.5805,7200.0
2006-05-31 12:00:00,24.07,24.09,24.04,24.07,14000.0,20.5805,20.5976,20.5548,20.5805,14000.0
2006-05-31 12:30:00,24.08,24.08,24.05,24.06,4400.0,20.589,20.589,20.5634,20.5719,4400.0
2006-05-31 13:00:00,24.06,24.06,24.04,24.04,26400.0,20.5719,20.5719,20.5548,20.5548,26400.0
2006-05-31 13:30:00,24.06,24.09,24.05,24.07,17600.0,20.5719,20.5976,20.5634,20.5805,17600.0
2006-05-31 14:00:00,24.02,24.09,23.97,23.97,46000.0,20.5377,20.5976,20.495,20.495,46000.0
2006-05-31 14:30:00,24.02,24.07,24.0,24.02,76400.0,20.5377,20.5805,20.5206,20.5377,76400.0
2006-05-31 15:00:00,24.03,24.07,23.98,24.06,23200.0,20.5463,20.5805,20.5035,20.5719,23200.0
2006-05-31 15:30:00,24.02,24.17,24.02,24.17,34000.0,20.5377,20.666,20.5377,20.666,34000.0
2006-05-31 16:00:00,24.18,24.18,24.18,24.18,10000.0,20.6745,20.6745,20.6745,20.6745,10000.0
2006-06-01 09:30:00,24.16,24.23,24.16,24.2,38800.0,20.6574,20.7173,20.6574,20.6916,38800.0
2006-06-01 10:00:00,24.18,24.2,24.17,24.19,91200.0,20.6745,20.6916,20.666,20.6831,91200.0
2006-06-01 10:30:00,24.21,24.27,24.2,24.24,4800.0,20.7002,20.7515,20.6916,20.7258,4800.0
2006-06-01 11:00:00,24.28,24.33,24.25,24.33,14000.0,20.76,20.8028,20.7344,20.8028,14000.0
2006-06-01 11:30:00,24.34,24.34,24.28,24.28,21600.0,20.8113,20.8113,20.76,20.76,21600.0
2006-06-01 12:00:00,24.29,24.29,24.26,24.27,14800.0,20.7686,20.7686,20.7429,20.7515,14800.0
2006-06-01 12:30:00,24.3,24.31,24.29,24.31,4800.0,20.7771,20.7857,20.7686,20.7857,4800.0
2006-06-01 13:00:00,24.31,24.32,24.31,24.32,800.0,20.7857,20.7942,20.7857,20.7942,800.0
2006-06-01 13:30:00,24.34,24.34,24.31,24.31,2400.0,20.8113,20.8113,20.7857,20.7857,2400.0
2006-06-01 14:00:00,24.34,24.36,24.34,24.36,2400.0,20.8113,20.8284,20.8113,20.8284,2400.0
2006-06-01 14:30:00,24.34,24.41,24.34,24.38,9200.0,20.8113,20.8712,20.8113,20.8455,9200.0
2006-06-01 15:00:00,24.4,24.46,24.38,24.45,13200.0,20.8626,20.9139,20.8455,20.9054,13200.0
2006-06-01 15:30:00,24.45,24.51,24.45,24.48,25600.0,20.9054,20.9567,20.9054,20.931,25600.0
2006-06-01 16:00:00,24.52,24.53,24.52,24.53,8800.0,20.9652,20.9738,20.9652,20.9738,8800.0
2006-06-02 09:30:00,24.71,24.71,24.48,24.51,144400.0,21.1277,21.1277,20.931,20.9567,144400.0
2006-06-02 10:00:00,24.51,24.57,24.51,24.57,9200.0,20.9567,21.008,20.9567,21.008,9200.0
2006-06-02 10:30:00,24.56,24.6,24.55,24.6,8800.0,20.9994,21.0336,20.9909,21.0336,8800.0
2006-06-02 11:00:00,24.55,24.57,24.46,24.46,8000.0,20.9909,21.008,20.9139,20.9139,8000.0
2006-06-02 11:30:00,24.46,24.46,24.38,24.42,28800.0,20.9139,20.9139,20.8455,20.8797,28800.0
2006-06-02 12:00:00,24.39,24.42,24.38,24.42,6000.0,20.8541,20.8797,20.8455,20.8797,6000.0
2006-06-02 12:30:00,24.42,24.46,24.42,24.42,58000.0,20.8797,20.9139,20.8797,20.8797,58000.0
2006-06-02 13:00:00,24.43,24.49,24.43,24.49,8000.0,20.8883,20.9396,20.8883,20.9396,8000.0
2006-06-02 13:30:00,24.49,24.51,24.43,24.43,12800.0,20.9396,20.9567,20.8883,20.8883,12800.0
2006-06-02 14:00:00,24.49,24.49,24.45,24.47,7600.0,20.9396,20.9396,20.9054,20.9225,7600.0
2006-06-02 14:30:00,24.53,24.53,24.5,24.5,1600.0,20.9738,20.9738,20.9481,20.9481,1600.0
2006-06-02 15:00:00,24.5,24.54,24.5,24.54,7600.0,20.9481,20.9823,20.9481,20.9823,7600.0
2006-06-02 15:30:00,24.51,24.57,24.51,24.54,93200.0,20.9567,21.008,20.9567,20.9823,93200.0
2006-06-02 16:00:00,24.56,24.56,24.56,24.56,4800.0,20.9994,20.9994,20.9994,20.9994,4800.0
2006-06-05 09:30:00,24.5,24.5,24.41,24.43,18400.0,20.9481,20.9481,20.8712,20.8883,18400.0
2006-06-05 10:00:00,24.4,24.43,24.39,24.42,17600.0,20.8626,20.8883,20.8541,20.8797,17600.0
2006-06-05 10:30:00,24.43,24.46,24.41,24.44,24000.0,20.8883,20.9139,20.8712,20.8968,24000.0
2006-06-05 11:00:00,24.46,24.47,24.41,24.42,29600.0,20.9139,20.9225,20.8712,20.8797,29600.0
2006-06-05 11:30:00,24.4,24.41,24.38,24.41,21600.0,20.8626,20.8712,20.8455,20.8712,21600.0
2006-06-05 12:00:00,24.39,24.39,24.32,24.34,8400.0,20.8541,20.8541,20.7942,20.8113,8400.0
2006-06-05 12:30:00,24.32,24.32,24.3,24.32,17600.0,20.7942,20.7942,20.7771,20.7942,17600.0
2006-06-05 13:00:00,24.33,24.34,24.29,24.29,13600.0,20.8028,20.8113,20.7686,20.7686,13600.0
2006-06-05 13:30:00,24.3,24.3,24.25,24.25,7200.0,20.7771,20.7771,20.7344,20.7344,7200.0
2006-06-05 14:00:00,24.24,24.24,24.1,24.14,16400.0,20.7258,20.7258,20.6061,20.6403,16400.0
2006-06-05 14:30:00,24.13,24.14,24.06,24.13,14800.0,20.6318,20.6403,20.5719,20.6318,14800.0
2006-06-05 15:00:00,24.1,24.1,24.02,24.06,56400.0,20.6061,20.6061,20.5377,20.5719,56400.0
2006-06-05 15:30:00,24.02,24.05,23.95,23.97,36000.0,20.5377,20.5634,20.4779,20.495,36000.0
2006-06-05 16:00:00,23.97,23.97,23.97,23.97,0.0,20.495,20.495,20.495,20.495,0.0
2006-06-06 09:30:00,23.89,23.93,23.82,23.83,104000.0,20.4266,20.4608,20.3667,20.3753,104000.0
2006-06-06 10:00:00,23.74,23.9,23.74,23.9,48000.0,20.2983,20.4351,20.2983,20.4351,48000.0
2006-06-06 10:30:00,23.88,23.92,23.77,23.78,36400.0,20.418,20.4522,20.324,20.3325,36400.0
2006-06-06 11:00:00,23.79,23.79,23.68,23.68,24400.0,20.3411,20.3411,20.247,20.247,24400.0
2006-06-06 11:30:00,23.73,23.73,23.61,23.63,11200.0,20.2898,20.2898,20.1872,20.2043,11200.0
2006-06-06 12:00:00,23.63,23.74,23.63,23.7,26800.0,20.2043,20.2983,20.2043,20.2641,26800.0
2006-06-06 12:30:00,23.71,23.84,23.71,23.83,7200.0,20.2727,20.3838,20.2727,20.3753,7200.0
2006-06-06 13:00:00,23.84,23.86,23.81,23.86,5600.0,20.3838,20.4009,20.3582,20.4009,5600.0
2006-06-06 13:30:00,23.88,23.88,23.74,23.78,6400.0,20.418,20.418,20.2983,20.3325,6400.0
2006-06-06 14:00:00,23.76,23.81,23.73,23.77,45600.0,20.3154,20.3582,20.2898,20.324,45600.0
2006-06-06 14:30:00,23.76,23.78,23.7,23.71,8800.0,20.3154,20.3325,20.2641,20.2727,8800.0
2006-06-06 15:00:00,23.73,23.75,23.68,23.71,13200.0,20.2898,20.3069,20.247,20.2727,13200.0
2006-06-06 15:30:00,23.69,23.82,23.69,23.78,30000.0,20.2556,20.3667,20.2556,20.3325,30000.0
2006-06-06 16:00:00,23.8,23.8,23.8,23.8,800.0,20.3496,20.3496,20.3496,20.3496,800.0
2006-06-07 09:30:00,23.78,23.78,23.7,23.7,29600.0,20.3325,20.3325,20.2641,20.2641,29600.0
2006-06-07 10:00:00,23.76,23.92,23.76,23.9,34400.0,20.3154,20.4522,20.3154,20.4351,34400.0
2006-06-07 10:30:00,23.92,23.92,23.86,23.86,224800.0,20.4522,20.4522,20.4009,20.4009,224800.0
2006-06-07 11:00:00,23.9,23.9,23.85,23.88,8400.0,20.4351,20.4351,20.3924,20.418,8400.0
2006-06-07 11:30:00,23.87,23.94,23.87,23.94,18400.0,20.4095,20.4693,20.4095,20.4693,18400.0
2006-06-07 12:00:00,23.97,23.98,23.94,23.97,25600.0,20.495,20.5035,20.4693,20.495,25600.0
2006-06-07 12:30:00,23.92,23.92,23.89,23.89,2000.0,20.4522,20.4522,20.4266,20.4266,2000.0
2006-06-07 13:00:00,23.91,23.91,23.89,23.89,7600.0,20.4437,20.4437,20.4266,20.4266,7600.0
2006-06-07 13:30:00,23.89,23.89,23.8,23.8,8000.0,20.4266,20.4266,20.3496,20.3496,8000.0
2006-06-07 14:00:00,23.79,23.81,23.74,23.81,28800.0,20.3411,20.3582,20.2983,20.3582,28800.0
2006-06-07 14:30:00,23.8,23.8,23.74,23.74,11200.0,20.3496,20.3496,20.2983,20.2983,11200.0
2006-06-07 15:00:00,23.78,23.78,23.66,23.66,3600.0,20.3325,20.3325,20.2299,20.2299,3600.0
2006-06-07 15:30:00,23.67,23.67,23.6,23.61,29600.0,20.2385,20.2385,20.1786,20.1872,29600.0
2006-06-07 16:00:00,23.61,23.61,23.61,23.61,7200.0,20.1872,20.1872,20.1872,20.1872,7200.0
2006-06-08 09:30:00,23.38,23.55,23.38,23.41,112800.0,19.9905,20.1359,19.9905,20.0162,112800.0
2006-06-08 10:00:00,23.36,23.43,23.28,23.28,48000.0,19.9734,20.0333,19.905,19.905,48000.0
2006-06-08 10:30:00,23.26,23.27,23.18,23.23,219200.0,19.8879,19.8965,19.8195,19.8623,219200.0
2006-06-08 11:00:00,23.24,23.3,23.09,23.12,199200.0,19.8708,19.9221,19.7426,19.7682,199200.0
2006-06-08 11:30:00,23.08,23.09,22.94,23.0,86800.0,19.734,19.7426,19.6143,19.6656,86800.0
2006-06-08 12:00:00,23.02,23.15,23.0,23.1,24400.0,19.6827,19.7939,19.6656,19.7511,24400.0
2006-06-08 12:30:00,23.12,23.21,23.09,23.18,27600.0,19.7682,19.8452,19.7426,19.8195,27600.0
2006-06-08 13:00:00,23.17,23.17,23.07,23.08,348400.0,19.811,19.811,19.7255,19.734,348400.0
2006-06-08 13:30:00,23.11,23.23,23.11,23.23,9200.0,19.7597,19.8623,19.7597,19.8623,9200.0
2006-06-08 14:00:00,23.32,23.33,23.25,23.29,55600.0,19.9392,19.9478,19.8794,19.9136,55600.0
2006-06-08 14:30:00,23.3,23.42,23.28,23.29,68400.0,19.9221,20.0247,19.905,19.9136,68400.0
2006-06-08 15:00:00,23.35,23.48,23.35,23.41,8000.0,19.9649,20.076,19.9649,20.0162,8000.0
2006-06-08 15:30:00,23.45,23.55,23.45,23.49,138800.0,20.0504,20.1359,20.0504,20.0846,138800.0
2006-06-08 16:00:00,23.49,23.49,23.49,23.49,32800.0,20.0846,20.0846,20.0846,20.0846,32800.0
2006-06-09 09:30:00,23.62,23.72,23.56,23.72,86800.0,20.1957,20.2812,20.1444,20.2812,86800.0
2006-06-09 10:00:00,23.66,23.74,23.64,23.71,13600.0,20.2299,20.2983,20.2128,20.2727,13600.0
2006-06-09 10:30:00,23.75,23.77,23.71,23.71,23200.0,20.3069,20.324,20.2727,20.2727,23200.0
2006-06-09 11:00:00,23.63,23.72,23.63,23.68,49200.0,20.2043,20.2812,20.2043,20.247,49200.0
2006-06-09 11:30:00,23.67,23.69,23.56,23.56,3600.0,20.2385,20.2556,20.1444,20.1444,3600.0
2006-06-09 12:00:00,23.61,23.61,23.58,23.59,30800.0,20.1872,20.1872,20.1615,20.1701,30800.0
2006-06-09 12:30:00,23.59,23.59,23.59,23.59,2000.0,20.1701,20.1701,20.1701,20.1701,2000.0
2006-06-09 13:00:00,23.48,23.48,23.45,23.47,2800.0,20.076,20.076,20.0504,20.0675,2800.0
2006-06-09 13:30:00,23.42,23.54,23.42,23.54,5200.0,20.0247,20.1273,20.0247,20.1273,5200.0
2006-06-09 14:00:00,23.52,23.58,23.5,23.58,22400.0,20.1102,20.1615,20.0931,20.1615,22400.0
2006-06-09 14:30:00,23.59,23.62,23.58,23.62,8400.0,20.1701,20.1957,20.1615,20.1957,8400.0
2006-06-09 15:00:00,23.6,23.6,23.51,23.53,10800.0,20.1786,20.1786,20.1017,20.1188,10800.0
2006-06-09 15:30:00,23.55,23.57,23.44,23.47,45200.0,20.1359,20.153,20.0418,20.0675,45200.0
2006-06-09 16:00:00,23.44,23.44,23.44,23.44,400.0,20.0418,20.0418,20.0418,20.0418,400.0
2006-06-12 09:30:00,23.5,23.5,23.41,23.45,405200.0,20.0931,20.0931,20.0162,20.0504,405200.0
2006-06-12 10:00:00,23.4,23.42,23.25,23.28,36000.0,20.0076,20.0247,19.8794,19.905,36000.0
2006-06-12 10:30:00,23.29,23.34,23.29,23.31,72800.0,19.9136,19.9563,19.9136,19.9307,72800.0
2006-06-12 11:00:00,23.29,23.31,23.2,23.22,226800.0,19.9136,19.9307,19.8366,19.8537,226800.0
2006-06-12 11:30:00,23.22,23.32,23.22,23.3,19200.0,19.8537,19.9392,19.8537,19.9221,19200.0
2006-06-12 12:00:00,23.29,23.31,23.26,23.26,11200.0,19.9136,19.9307,19.8879,19.8879,11200.0
2006-06-12 12:30:00,23.26,23.26,23.22,23.25,13600.0,19.8879,19.8879,19.8537,19.8794,13600.0
2006-06-12 13:00:00,23.23,23.25,23.22,23.22,29200.0,19.8623,19.8794,19.8537,19.8537,29200.0
2006-06-12 13:30:00,23.22,23.22,23.18,23.2,10000.0,19.8537,19.8537,19.8195,19.8366,10000.0
2006-06-12 14:00:00,23.2,23.2,23.1,23.13,104800.0,19.8366,19.8366,19.7511,19.7768,104800.0
2006-06-12 14:30:00,23.11,23.11,23.06,23.1,16400.0,19.7597,19.7597,19.7169,19.7511,16400.0
2006-06-12 15:00:00,23.1,23.1,22.99,22.99,59200.0,19.7511,19.7511,19.657,19.657,59200.0
2006-06-12 15:30:00,22.96,22.98,22.94,22.94,78000.0,19.6314,19.6485,19.6143,19.6143,78000.0
2006-06-12 16:00:00,22.93,22.93,22.92,22.92,4800.0,19.6057,19.6057,19.5972,19.5972,4800.0
2006-06-13 09:30:00,22.84,23.04,22.84,22.98,125600.0,19.5288,19.6998,19.5288,19.6485,125600.0
2006-06-13 10:00:00,22.97,22.99,22.82,22.82,101600.0,19.6399,19.657,19.5117,19.5117,101600.0
2006-06-13 10:30:00,22.84,22.85,22.71,22.75,97600.0,19.5288,19.5373,19.4176,19.4518,97600.0
2006-06-13 11:00:00,22.72,22.82,22.71,22.81,562000.0,19.4262,19.5117,19.4176,19.5031,562000.0
2006-06-13 11:30:00,22.8,22.92,22.8,22.92,50800.0,19.4946,19.5972,19.4946,19.5972,50800.0
2006-06-13 12:00:00,22.96,22.96,22.85,22.86,260000.0,19.6314,19.6314,19.5373,19.5459,260000.0
2006-06-13 12:30:00,22.83,22.9,22.83,22.88,15600.0,19.5202,19.5801,19.5202,19.563,15600.0
2006-06-13 13:00:00,22.82,22.82,22.74,22.78,68000.0,19.5117,19.5117,19.4433,19.4775,68000.0
2006-06-13 13:30:00,22.7,22.85,22.7,22.81,59600.0,19.4091,19.5373,19.4091,19.5031,59600.0
2006-06-13 14:00:00,22.76,22.79,22.67,22.71,46800.0,19.4604,19.486,19.3834,19.4176,46800.0
2006-06-13 14:30:00,22.71,22.71,22.59,22.62,102800.0,19.4176,19.4176,19.315,19.3407,102800.0
2006-06-13 15:00:00,22.65,22.73,22.55,22.73,205600.0,19.3663,19.4347,19.2808,19.4347,205600.0
2006-06-13 15:30:00,22.68,22.78,22.66,22.66,290400.0,19.392,19.4775,19.3749,19.3749,290400.0
2006-06-13 16:00:00,22.61,22.61,22.61,22.61,400.0,19.3321,19.3321,19.3321,19.3321,400.0
2006-06-14 09:30:00,22.57,22.77,22.57,22.77,79200.0,19.2979,19.4689,19.2979,19.4689,79200.0
2006-06-14 10:00:00,22.82,22.86,22.78,22.78,23200.0,19.5117,19.5459,19.4775,19.4775,23200.0
2006-06-14 10:30:00,22.81,22.81,22.74,22.76,5200.0,19.5031,19.5031,19.4433,19.4604,5200.0
2006-06-14 11:00:00,22.7,22.77,22.68,22.75,9200.0,19.4091,19.4689,19.392,19.4518,9200.0
2006-06-14 11:30:00,22.79,22.8,22.73,22.75,24400.0,19.486,19.4946,19.4347,19.4518,24400.0
2006-06-14 12:00:00,22.73,22.79,22.73,22.76,16800.0,19.4347,19.486,19.4347,19.4604,16800.0
2006-06-14 12:30:00,22.76,22.77,22.74,22.75,114000.0,19.4604,19.4689,19.4433,19.4518,114000.0
2006-06-14 13:00:00,22.75,22.75,22.64,22.65,14800.0,19.4518,19.4518,19.3578,19.3663,14800.0
2006-06-14 13:30:00,22.65,22.69,22.58,22.69,80400.0,19.3663,19.4005,19.3065,19.4005,80400.0
2006-06-14 14:00:00,22.68,22.74,22.67,22.7,52800.0,19.392,19.4433,19.3834,19.4091,52800.0
2006-06-14 14:30:00,22.7,22.72,22.59,22.66,58400.0,19.4091,19.4262,19.315,19.3749,58400.0
2006-06-14 15:00:00,22.66,22.71,22.64,22.68,56400.0,19.3749,19.4176,19.3578,19.392,56400.0
2006-06-14 15:30:00,22.72,22.84,22.72,22.83,12000.0,19.4262,19.5288,19.4262,19.5202,12000.0
2006-06-14 16:00:00,22.81,22.81,22.79,22.79,8800.0,19.5031,19.5031,19.486,19.486,8800.0
2006-06-15 09:30:00,23.0,23.17,23.0,23.17,58400.0,19.6656,19.811,19.6656,19.811,58400.0
2006-06-15 10:00:00,23.16,23.21,23.16,23.2,24400.0,19.8024,19.8452,19.8024,19.8366,24400.0
2006-06-15 10:30:00,23.24,23.29,23.24,23.29,3600.0,19.8708,19.9136,19.8708,19.9136,3600.0
2006-06-15 11:00:00,23.29,23.31,23.26,23.31,6800.0,19.9136,19.9307,19.8879,19.9307,6800.0
2006-06-15 11:30:00,23.29,23.29,23.23,23.25,106400.0,19.9136,19.9136,19.8623,19.8794,106400.0
2006-06-15 12:00:00,23.29,23.3,23.25,23.3,12000.0,19.9136,19.9221,19.8794,19.9221,12000.0
2006-06-15 12:30:00,23.3,23.32,23.28,23.32,13200.0,19.9221,19.9392,19.905,19.9392,13200.0
2006-06-15 13:00:00,23.28,23.29,23.26,23.29,6800.0,19.905,19.9136,19.8879,19.9136,6800.0
2006-06-15 13:30:00,23.25,23.3,23.24,23.3,3200.0,19.8794,19.9221,19.8708,19.9221,3200.0
2006-06-15 14:00:00,23.36,23.46,23.36,23.4,22800.0,19.9734,20.0589,19.9734,20.0076,22800.0
2006-06-15 14:30:00,23.42,23.52,23.42,23.52,10400.0,20.0247,20.1102,20.0247,20.1102,10400.0
2006-06-15 15:00:00,23.51,23.55,23.47,23.55,54000.0,20.1017,20.1359,20.0675,20.1359,54000.0
2006-06-15 15:30:00,23.55,23.61,23.55,23.57,13200.0,20.1359,20.1872,20.1359,20.153,13200.0
2006-06-15 16:00:00,23.6,23.6,23.6,23.6,400.0,20.1786,20.1786,20.1786,20.1786,400.0
2006-06-16 09:30:00,23.52,23.53,23.49,23.49,29600.0,20.1102,20.1188,20.0846,20.0846,29600.0
2006-06-16 10:00:00,23.54,23.54,23.43,23.43,53600.0,20.1273,20.1273,20.0333,20.0333,53600.0
2006-06-16 10:30:00,23.45,23.45,23.35,23.37,69200.0,20.0504,20.0504,19.9649,19.982,69200.0
2006-06-16 11:00:00,23.46,23.46,23.42,23.42,20800.0,20.0589,20.0589,20.0247,20.0247,20800.0
2006-06-16 11:30:00,23.38,23.44,23.38,23.44,29200.0,19.9905,20.0418,19.9905,20.0418,29200.0
2006-06-16 12:00:00,23.44,23.48,23.39,23.4,85600.0,20.0418,20.076,19.9991,20.0076,85600.0
2006-06-16 12:30:00,23.41,23.41,23.35,23.41,33600.0,20.0162,20.0162,19.9649,20.0162,33600.0
2006-06-16 13:00:00,23.42,23.42,23.38,23.41,9600.0,20.0247,20.0247,19.9905,20.0162,9600.0
2006-06-16 13:30:00,23.42,23.43,23.42,23.43,10000.0,20.0247,20.0333,20.0247,20.0333,10000.0
2006-06-16 14:00:00,23.42,23.46,23.42,23.44,9600.0,20.0247,20.0589,20.0247,20.0418,9600.0
2006-06-16 14:30:00,23.42,23.48,23.42,23.48,22000.0,20.0247,20.076,20.0247,20.076,22000.0
2006-06-16 15:00:00,23.5,23.52,23.49,23.52,8800.0,20.0931,20.1102,20.0846,20.1102,8800.0
2006-06-16 15:30:00,23.55,23.55,23.46,23.46,183200.0,20.1359,20.1359,20.0589,20.0589,183200.0
2006-06-16 16:00:00,23.46,23.46,23.46,23.46,0.0,20.0589,20.0589,20.0589,20.0589,0.0
2006-06-19 09:30:00,23.53,23.53,23.41,23.41,75200.0,20.1188,20.1188,20.0162,20.0162,75200.0
2006-06-19 10:00:00,23.41,23.43,23.28,23.28,6000.0,20.0162,20.0333,19.905,19.905,6000.0
2006-06-19 10:30:00,23.29,23.32,23.24,23.31,68800.0,19.9136,19.9392,19.8708,19.9307,68800.0
2006-06-19 11:00:00,23.32,23.35,23.28,23.28,189200.0,19.9392,19.9649,19.905,19.905,189200.0
2006-06-19 11:30:00,23.26,23.3,23.26,23.3,4000.0,19.8879,19.9221,19.8879,19.9221,4000.0
2006-06-19 12:00:00,23.27,23.32,23.27,23.32,14000.0,19.8965,19.9392,19.8965,19.9392,14000.0
2006-06-19 12:30:00,23.28,23.29,23.28,23.28,23200.0,19.905,19.9136,19.905,19.905,23200.0
2006-06-19 13:00:00,23.16,23.18,23.15,23.17,3600.0,19.8024,19.8195,19.7939,19.811,3600.0
2006-06-19 13:30:00,23.16,23.16,23.11,23.14,93600.0,19.8024,19.8024,19.7597,19.7853,93600.0
2006-06-19 14:00:00,23.12,23.17,23.11,23.13,155600.0,19.7682,19.811,19.7597,19.7768,155600.0
2006-06-19 14:30:00,23.17,23.17,23.08,23.08,20800.0,19.811,19.811,19.734,19.734,20800.0
2006-06-19 15:00:00,23.1,23.16,23.1,23.16,106800.0,19.7511,19.8024,19.7511,19.8024,106800.0
2006-06-19 15:30:00,23.18,23.21,23.1,23.13,180400.0,19.8195,19.8452,19.7511,19.7768,180400.0
2006-06-19 16:00:00,23.11,23.12,23.11,23.12,1200.0,19.7597,19.7682,19.7597,19.7682,1200.0
2006-06-20 09:30:00,23.16,23.22,23.08,23.08,32400.0,19.8024,19.8537,19.734,19.734,32400.0
2006-06-20 10:00:00,23.05,23.08,23.04,23.05,8400.0,19.7083,19.734,19.6998,19.7083,8400.0
2006-06-20 10:30:00,23.14,23.14,23.11,23.14,20800.0,19.7853,19.7853,19.7597,19.7853,20800.0
2006-06-20 11:00:00,23.17,23.23,23.15,23.23,239600.0,19.811,19.8623,19.7939,19.8623,239600.0
2006-06-20 11:30:00,23.25,23.3,23.23,23.25,69200.0,19.8794,19.9221,19.8623,19.8794,69200.0
2006-06-20 12:00:00,23.27,23.27,23.22,23.23,19600.0,19.8965,19.8965,19.8537,19.8623,19600.0
2006-06-20 12:30:00,23.2,23.2,23.15,23.15,32400.0,19.8366,19.8366,19.7939,19.7939,32400.0
2006-06-20 13:00:00,23.17,23.18,23.17,23.17,2000.0,19.811,19.8195,19.811,19.811,2000.0
2006-06-20 13:30:00,23.15,23.15,23.13,23.15,2800.0,19.7939,19.7939,19.7768,19.7939,2800.0
2006-06-20 14:00:00,23.1,23.1,23.07,23.08,1600.0,19.7511,19.7511,19.7255,19.734,1600.0
2006-06-20 14:30:00,23.1,23.12,23.1,23.12,1600.0,19.7511,19.7682,19.7511,19.7682,1600.0
2006-06-20 15:00:00,23.11,23.13,23.09,23.13,10000.0,19.7597,19.7768,19.7426,19.7768,10000.0
2006-06-20 15:30:00,23.12,23.12,23.03,23.03,12000.0,19.7682,19.7682,19.6912,19.6912,12000.0
2006-06-20 16:00:00,23.03,23.03,23.03,23.03,0.0,19.6912,19.6912,19.6912,19.6912,0.0
2006-06-21 09:30:00,23.15,23.25,23.15,23.25,40400.0,19.7939,19.8794,19.7939,19.8794,40400.0
2006-06-21 10:00:00,23.25,23.31,23.25,23.3,103200.0,19.8794,19.9307,19.8794,19.9221,103200.0
2006-06-21 10:30:00,23.3,23.34,23.3,23.3,115200.0,19.9221,19.9563,19.9221,19.9221,115200.0
2006-06-21 11:00:00,23.36,23.45,23.36,23.43,20000.0,19.9734,20.0504,19.9734,20.0333,20000.0
2006-06-21 11:30:00,23.45,23.48,23.45,23.46,105200.0,20.0504,20.076,20.0504,20.0589,105200.0
2006-06-21 12:00:00,23.5,23.55,23.49,23.53,260800.0,20.0931,20.1359,20.0846,20.1188,260800.0
2006-06-21 12:30:00,23.53,23.55,23.52,23.55,62800.0,20.1188,20.1359,20.1102,20.1359,62800.0
2006-06-21 13:00:00,23.56,23.56,23.51,23.55,62000.0,20.1444,20.1444,20.1017,20.1359,62000.0
2006-06-21 13:30:00,23.54,23.59,23.52,23.58,193600.0,20.1273,20.1701,20.1102,20.1615,193600.0
2006-06-21 14:00:00,23.57,23.61,23.57,23.6,9600.0,20.153,20.1872,20.153,20.1786,9600.0
2006-06-21 14:30:00,23.6,23.6,23.55,23.57,52400.0,20.1786,20.1786,20.1359,20.153,52400.0
2006-06-21 15:00:00,23.58,23.59,23.56,23.56,80000.0,20.1615,20.1701,20.1444,20.1444,80000.0
2006-06-21 15:30:00,23.55,23.55,23.49,23.51,222800.0,20.1359,20.1359,20.0846,20.1017,222800.0
2006-06-21 16:00:00,23.52,23.52,23.52,23.52,400.0,20.1102,20.1102,20.1102,20.1102,400.0
2006-06-22 09:30:00,23.33,23.39,23.33,23.33,10800.0,20.0116,20.0631,20.0116,20.0116,10800.0
2006-06-22 10:00:00,23.32,23.32,23.24,23.24,3200.0,20.003,20.003,19.9344,19.9344,3200.0
2006-06-22 10:30:00,23.23,23.25,23.23,23.25,51200.0,19.9258,19.943,19.9258,19.943,51200.0
2006-06-22 11:00:00,23.26,23.26,23.24,23.24,28800.0,19.9516,19.9516,19.9344,19.9344,28800.0
2006-06-22 11:30:00,23.33,23.33,23.27,23.28,29600.0,20.0116,20.0116,19.9601,19.9687,29600.0
2006-06-22 12:00:00,23.29,23.29,23.27,23.27,1200.0,19.9773,19.9773,19.9601,19.9601,1200.0
2006-06-22 12:30:00,23.25,23.28,23.24,23.25,37600.0,19.943,19.9687,19.9344,19.943,37600.0
2006-06-22 13:00:00,23.27,23.28,23.24,23.27,2800.0,19.9601,19.9687,19.9344,19.9601,2800.0
2006-06-22 13:30:00,23.24,23.24,23.21,23.22,25600.0,19.9344,19.9344,19.9087,19.9172,25600.0
2006-06-22 14:00:00,23.21,23.21,23.17,23.17,2800.0,19.9087,19.9087,19.8744,19.8744,2800.0
2006-06-22 14:30:00,23.22,23.27,23.22,23.27,8400.0,19.9172,19.9601,19.9172,19.9601,8400.0
2006-06-22 15:00:00,23.25,23.29,23.23,23.29,7600.0,19.943,19.9773,19.9258,19.9773,7600.0
2006-06-22 15:30:00,23.29,23.3,23.25,23.27,61600.0,19.9773,19.9859,19.943,19.9601,61600.0
2006-06-22 16:00:00,23.27,23.27,23.27,23.27,0.0,19.9601,19.9601,19.9601,19.9601,0.0
2006-06-23 09:30:00,23.26,23.3,23.22,23.3,93600.0,19.9516,19.9859,19.9172,19.9859,93600.0
2006-06-23 10:00:00,23.31,23.4,23.3,23.4,16000.0,19.9944,20.0716,19.9859,20.0716,16000.0
2006-06-23 10:30:00,23.41,23.41,23.41,23.41,3200.0,20.0802,20.0802,20.0802,20.0802,3200.0
2006-06-23 11:00:00,23.41,23.42,23.41,23.42,20400.0,20.0802,20.0888,20.0802,20.0888,20400.0
2006-06-23 11:30:00,23.39,23.41,23.39,23.4,10800.0,20.0631,20.0802,20.0631,20.0716,10800.0
2006-06-23 12:00:00,23.38,23.47,23.38,23.47,46000.0,20.0545,20.1317,20.0545,20.1317,46000.0
2006-06-23 12:30:00,23.56,23.56,23.54,23.54,10400.0,20.2089,20.2089,20.1917,20.1917,10400.0
2006-06-23 13:00:00,23.52,23.54,23.52,23.52,4400.0,20.1746,20.1917,20.1746,20.1746,4400.0
2006-06-23 13:30:00,23.54,23.54,23.54,23.54,400.0,20.1917,20.1917,20.1917,20.1917,400.0
2006-06-23 14:00:00,23.49,23.5,23.47,23.5,50000.0,20.1488,20.1574,20.1317,20.1574,50000.0
2006-06-23 14:30:00,23.5,23.5,23.46,23.46,1200.0,20.1574,20.1574,20.1231,20.1231,1200.0
2006-06-23 15:00:00,23.43,23.47,23.41,23.46,43200.0,20.0974,20.1317,20.0802,20.1231,43200.0
2006-06-23 15:30:00,23.43,23.48,23.43,23.43,60400.0,20.0974,20.1403,20.0974,20.0974,60400.0
2006-06-23 16:00:00,23.43,23.43,23.43,23.43,0.0,20.0974,20.0974,20.0974,20.0974,0.0
2006-06-26 09:30:00,23.48,23.48,23.42,23.42,51200.0,20.1403,20.1403,20.0888,20.0888,51200.0
2006-06-26 10:00:00,23.42,23.47,23.42,23.43,12800.0,20.0888,20.1317,20.0888,20.0974,12800.0
2006-06-26 10:30:00,23.47,23.48,23.45,23.46,3600.0,20.1317,20.1403,20.1145,20.1231,3600.0
2006-06-26 11:00:00,23.45,23.45,23.42,23.43,33200.0,20.1145,20.1145,20.0888,20.0974,33200.0
2006-06-26 11:30:00,23.43,23.43,23.37,23.4,7600.0,20.0974,20.0974,20.0459,20.0716,7600.0
2006-06-26 12:00:00,23.4,23.42,23.37,23.39,13200.0,20.0716,20.0888,20.0459,20.0631,13200.0
2006-06-26 12:30:00,23.4,23.45,23.38,23.45,6400.0,20.0716,20.1145,20.0545,20.1145,6400.0
2006-06-26 13:00:00,23.49,23.49,23.41,23.41,10800.0,20.1488,20.1488,20.0802,20.0802,10800.0
2006-06-26 13:30:00,23.43,23.43,23.43,23.43,4000.0,20.0974,20.0974,20.0974,20.0974,4000.0
2006-06-26 14:00:00,23.43,23.44,23.42,23.44,6800.0,20.0974,20.106,20.0888,20.106,6800.0
2006-06-26 14:30:00,23.44,23.46,23.44,23.46,9600.0,20.106,20.1231,20.106,20.1231,9600.0
2006-06-26 15:00:00,23.43,23.46,23.43,23.46,1600.0,20.0974,20.1231,20.0974,20.1231,1600.0
2006-06-26 15:30:00,23.5,23.5,23.47,23.48,2000.0,20.1574,20.1574,20.1317,20.1403,2000.0
2006-06-26 16:00:00,23.48,23.48,23.48,23.48,0.0,20.1403,20.1403,20.1403,20.1403,0.0
2006-06-27 09:30:00,23.52,23.53,23.46,23.53,14800.0,20.1746,20.1832,20.1231,20.1832,14800.0
2006-06-27 10:00:00,23.53,23.53,23.45,23.45,5200.0,20.1832,20.1832,20.1145,20.1145,5200.0
2006-06-27 10:30:00,23.45,23.47,23.42,23.42,1600.0,20.1145,20.1317,20.0888,20.0888,1600.0
2006-06-27 11:00:00,23.42,23.42,23.34,23.35,10400.0,20.0888,20.0888,20.0202,20.0288,10400.0
2006-06-27 11:30:00,23.37,23.39,23.35,23.35,4800.0,20.0459,20.0631,20.0288,20.0288,4800.0
2006-06-27 12:00:00,23.35,23.35,23.33,23.33,2400.0,20.0288,20.0288,20.0116,20.0116,2400.0
2006-06-27 12:30:00,23.3,23.31,23.26,23.28,32000.0,19.9859,19.9944,19.9516,19.9687,32000.0
2006-06-27 13:00:00,23.29,23.32,23.29,23.32,8400.0,19.9773,20.003,19.9773,20.003,8400.0
2006-06-27 13:30:00,23.34,23.34,23.3,23.32,2800.0,20.0202,20.0202,19.9859,20.003,2800.0
2006-06-27 14:00:00,23.33,23.34,23.26,23.28,7200.0,20.0116,20.0202,19.9516,19.9687,7200.0
2006-06-27 14:30:00,23.25,23.28,23.23,23.23,18400.0,19.943,19.9687,19.9258,19.9258,18400.0
2006-06-27 15:00:00,23.23,23.29,23.23,23.29,32400.0,19.9258,19.9773,19.9258,19.9773,32400.0
2006-06-27 15:30:00,23.29,23.29,23.21,23.25,72000.0,19.9773,19.9773,19.9087,19.943,72000.0
2006-06-27 16:00:00,23.25,23.25,23.25,23.25,0.0,19.943,19.943,19.943,19.943,0.0
2006-06-28 09:30:00,23.29,23.29,23.16,23.21,91600.0,19.9773,19.9773,19.8658,19.9087,91600.0
2006-06-28 10:00:00,23.23,23.25,23.2,23.2,7600.0,19.9258,19.943,19.9001,19.9001,7600.0
2006-06-28 10:30:00,23.15,23.16,23.15,23.16,8400.0,19.8572,19.8658,19.8572,19.8658,8400.0
2006-06-28 11:00:00,23.13,23.15,23.13,23.13,3600.0,19.84,19.8572,19.84,19.84,3600.0
2006-06-28 11:30:00,23.11,23.11,23.11,23.11,2000.0,19.8229,19.8229,19.8229,19.8229,2000.0
2006-06-28 12:00:00,23.14,23.22,23.14,23.22,5200.0,19.8486,19.9172,19.8486,19.9172,5200.0
2006-06-28 12:30:00,23.2,23.2,23.15,23.17,5600.0,19.9001,19.9001,19.8572,19.8744,5600.0
2006-06-28 13:00:00,23.17,23.2,23.17,23.2,2400.0,19.8744,19.9001,19.8744,19.9001,2400.0
2006-06-28 13:30:00,23.13,23.16,23.13,23.16,2800.0,19.84,19.8658,19.84,19.8658,2800.0
2006-06-28 14:00:00,23.16,23.16,23.16,23.16,0.0,19.8658,19.8658,19.8658,19.8658,0.0
2006-06-28 14:30:00,23.24,23.31,23.24,23.31,4400.0,19.9344,19.9944,19.9344,19.9944,4400.0
2006-06-28 15:00:00,23.3,23.3,23.26,23.26,4800.0,19.9859,19.9859,19.9516,19.9516,4800.0
2006-06-28 15:30:00,23.27,23.3,23.25,23.3,4000.0,19.9601,19.9859,19.943,19.9859,4000.0
2006-06-28 16:00:00,23.3,23.3,23.3,23.3,400.0,19.9859,19.9859,19.9859,19.9859,400.0
2006-06-29 09:30:00,23.44,23.48,23.44,23.48,40800.0,20.106,20.1403,20.106,20.1403,40800.0
2006-06-29 10:00:00,23.51,23.55,23.49,23.52,66000.0,20.166,20.2003,20.1488,20.1746,66000.0
2006-06-29 10:30:00,23.51,23.54,23.49,23.5,40400.0,20.166,20.1917,20.1488,20.1574,40400.0
2006-06-29 11:00:00,23.54,23.57,23.5,23.5,6800.0,20.1917,20.2175,20.1574,20.1574,6800.0
2006-06-29 11:30:00,23.51,23.51,23.49,23.49,72400.0,20.166,20.166,20.1488,20.1488,72400.0
2006-06-29 12:00:00,23.49,23.51,23.46,23.51,84000.0,20.1488,20.166,20.1231,20.166,84000.0
2006-06-29 12:30:00,23.47,23.47,23.45,23.45,2400.0,20.1317,20.1317,20.1145,20.1145,2400.0
2006-06-29 13:00:00,23.47,23.47,23.47,23.47,800.0,20.1317,20.1317,20.1317,20.1317,800.0
2006-06-29 13:30:00,23.47,23.48,23.47,23.48,30400.0,20.1317,20.1403,20.1317,20.1403,30400.0
2006-06-29 14:00:00,23.52,23.71,23.49,23.69,24000.0,20.1746,20.3375,20.1488,20.3204,24000.0
2006-06-29 14:30:00,23.6,23.81,23.59,23.81,30800.0,20.2432,20.4233,20.2346,20.4233,30800.0
2006-06-29 15:00:00,23.77,23.86,23.77,23.86,18000.0,20.389,20.4662,20.389,20.4662,18000.0
2006-06-29 15:30:00,23.9,23.96,23.87,23.96,16000.0,20.5005,20.552,20.4748,20.552,16000.0
2006-06-29 16:00:00,23.97,23.97,23.97,23.97,400.0,20.5606,20.5606,20.5606,20.5606,400.0
2006-06-30 09:30:00,24.08,24.08,23.97,23.97,34800.0,20.6549,20.6549,20.5606,20.5606,34800.0
2006-06-30 10:00:00,23.93,23.93,23.91,23.91,1600.0,20.5263,20.5263,20.5091,20.5091,1600.0
2006-06-30 10:30:00,23.95,24.0,23.92,24.0,26800.0,20.5434,20.5863,20.5177,20.5863,26800.0
2006-06-30 11:00:00,23.97,23.99,23.97,23.99,2000.0,20.5606,20.5777,20.5606,20.5777,2000.0
2006-06-30 11:30:00,23.99,24.01,23.95,24.01,4000.0,20.5777,20.5949,20.5434,20.5949,4000.0
2006-06-30 12:00:00,24.0,24.01,23.97,23.97,3200.0,20.5863,20.5949,20.5606,20.5606,3200.0
2006-06-30 12:30:00,23.97,24.03,23.97,24.0,75600.0,20.5606,20.612,20.5606,20.5863,75600.0
2006-06-30 13:00:00,24.0,24.02,24.0,24.0,8000.0,20.5863,20.6035,20.5863,20.5863,8000.0
2006-06-30 13:30:00,24.01,24.02,24.01,24.02,3200.0,20.5949,20.6035,20.5949,20.6035,3200.0
2006-06-30 14:00:00,24.03,24.05,24.02,24.05,4000.0,20.612,20.6292,20.6035,20.6292,4000.0
2006-06-30 14:30:00,24.05,24.06,24.04,24.06,2800.0,20.6292,20.6378,20.6206,20.6378,2800.0
2006-06-30 15:00:00,24.08,24.08,24.02,24.02,192000.0,20.6549,20.6549,20.6035,20.6035,192000.0
2006-06-30 15:30:00,24.04,24.04,23.97,24.0,201200.0,20.6206,20.6206,20.5606,20.5863,201200.0
2006-06-30 16:00:00,23.98,23.98,23.98,23.98,400.0,20.5691,20.5691,20.5691,20.5691,400.0
2006-07-03 09:30:00,23.96,24.02,23.96,23.99,13200.0,20.552,20.6035,20.552,20.5777,13200.0
2006-07-03 10:00:00,23.97,23.97,23.96,23.97,4400.0,20.5606,20.5606,20.552,20.5606,4400.0
2006-07-03 10:30:00,23.95,24.0,23.95,24.0,2800.0,20.5434,20.5863,20.5434,20.5863,2800.0
2006-07-03 11:00:00,24.01,24.03,24.01,24.03,4000.0,20.5949,20.612,20.5949,20.612,4000.0
2006-07-03 11:30:00,24.03,24.07,24.03,24.06,5200.0,20.612,20.6463,20.612,20.6378,5200.0
2006-07-03 12:00:00,24.08,24.08,24.06,24.07,9200.0,20.6549,20.6549,20.6378,20.6463,9200.0
2006-07-03 12:30:00,24.08,24.11,24.08,24.11,20400.0,20.6549,20.6807,20.6549,20.6807,20400.0
2006-07-03 13:00:00,24.12,24.12,24.08,24.08,20800.0,20.6892,20.6892,20.6549,20.6549,20800.0
2006-07-03 13:30:00,24.08,24.08,24.08,24.08,0.0,20.6549,20.6549,20.6549,20.6549,0.0
2006-07-03 14:00:00,24.08,24.08,24.08,24.08,0.0,20.6549,20.6549,20.6549,20.6549,0.0
2006-07-03 14:30:00,24.08,24.08,24.08,24.08,0.0,20.6549,20.6549,20.6549,20.6549,0.0
2006-07-03 15:00:00,24.08,24.08,24.08,24.08,0.0,20.6549,20.6549,20.6549,20.6549,0.0
2006-07-03 15:30:00,24.08,24.08,24.08,24.08,0.0,20.6549,20.6549,20.6549,20.6549,0.0
2006-07-03 16:00:00,24.08,24.08,24.08,24.08,0.0,20.6549,20.6549,20.6549,20.6549,0.0
2006-07-05 09:30:00,23.84,23.88,23.79,23.79,9200.0,20.4491,20.4834,20.4062,20.4062,9200.0
2006-07-05 10:00:00,23.77,23.77,23.72,23.72,1200.0,20.389,20.389,20.3461,20.3461,1200.0
2006-07-05 10:30:00,23.74,23.74,23.7,23.7,44400.0,20.3633,20.3633,20.329,20.329,44400.0
2006-07-05 11:00:00,23.64,23.67,23.63,23.63,20000.0,20.2775,20.3032,20.2689,20.2689,20000.0
2006-07-05 11:30:00,23.65,23.7,23.65,23.68,8000.0,20.2861,20.329,20.2861,20.3118,8000.0
2006-07-05 12:00:00,23.73,23.74,23.71,23.74,4800.0,20.3547,20.3633,20.3375,20.3633,4800.0
2006-07-05 12:30:00,23.7,23.75,23.7,23.73,115600.0,20.329,20.3719,20.329,20.3547,115600.0
2006-07-05 13:00:00,23.72,23.8,23.72,23.8,20800.0,20.3461,20.4147,20.3461,20.4147,20800.0
2006-07-05 13:30:00,23.78,23.81,23.77,23.77,8000.0,20.3976,20.4233,20.389,20.389,8000.0
2006-07-05 14:00:00,23.77,23.77,23.75,23.76,11200.0,20.389,20.389,20.3719,20.3804,11200.0
2006-07-05 14:30:00,23.79,23.82,23.79,23.81,2800.0,20.4062,20.4319,20.4062,20.4233,2800.0
2006-07-05 15:00:00,23.81,23.81,23.78,23.79,51600.0,20.4233,20.4233,20.3976,20.4062,51600.0
2006-07-05 15:30:00,23.78,23.82,23.78,23.78,12800.0,20.3976,20.4319,20.3976,20.3976,12800.0
2006-07-05 16:00:00,23.77,23.77,23.72,23.72,42400.0,20.389,20.389,20.3461,20.3461,42400.0
2006-07-06 09:30:00,23.89,23.89,23.84,23.84,46000.0,20.4919,20.4919,20.4491,20.4491,46000.0
2006-07-06 10:00:00,23.87,23.96,23.86,23.96,146800.0,20.4748,20.552,20.4662,20.552,146800.0
2006-07-06 10:30:00,23.93,23.93,23.93,23.93,400.0,20.5263,20.5263,20.5263,20.5263,400.0
2006-07-06 11:00:00,23.9,23.93,23.88,23.92,21200.0,20.5005,20.5263,20.4834,20.5177,21200.0
2006-07-06 11:30:00,23.9,23.92,23.85,23.85,2800.0,20.5005,20.5177,20.4576,20.4576,2800.0
2006-07-06 12:00:00,23.84,23.84,23.79,23.84,6400.0,20.4491,20.4491,20.4062,20.4491,6400.0
2006-07-06 12:30:00,23.81,23.84,23.8,23.8,77200.0,20.4233,20.4491,20.4147,20.4147,77200.0
2006-07-06 13:00:00,23.82,23.85,23.82,23.84,61200.0,20.4319,20.4576,20.4319,20.4491,61200.0
2006-07-06 13:30:00,23.84,23.88,23.84,23.84,21600.0,20.4491,20.4834,20.4491,20.4491,21600.0
2006-07-06 14:00:00,23.84,23.84,23.79,23.79,30400.0,20.4491,20.4491,20.4062,20.4062,30400.0
2006-07-06 14:30:00,23.78,23.78,23.75,23.76,36800.0,20.3976,20.3976,20.3719,20.3804,36800.0
2006-07-06 15:00:00,23.76,23.8,23.74,23.79,52800.0,20.3804,20.4147,20.3633,20.4062,52800.0
2006-07-06 15:30:00,23.78,23.83,23.77,23.82,70800.0,20.3976,20.4405,20.389,20.4319,70800.0
2006-07-06 16:00:00,23.82,23.82,23.82,23.82,1200.0,20.4319,20.4319,20.4319,20.4319,1200.0
2006-07-07 09:30:00,23.76,23.76,23.63,23.67,45600.0,20.3804,20.3804,20.2689,20.3032,45600.0
2006-07-07 10:00:00,23.65,23.68,23.65,23.68,4800.0,20.2861,20.3118,20.2861,20.3118,4800.0
2006-07-07 10:30:00,23.63,23.68,23.63,23.68,1200.0,20.2689,20.3118,20.2689,20.3118,1200.0
2006-07-07 11:00:00,23.65,23.68,23.65,23.68,34400.0,20.2861,20.3118,20.2861,20.3118,34400.0
2006-07-07 11:30:00,23.69,23.78,23.69,23.74,8000.0,20.3204,20.3976,20.3204,20.3633,8000.0
2006-07-07 12:00:00,23.74,23.74,23.73,23.73,4400.0,20.3633,20.3633,20.3547,20.3547,4400.0
2006-07-07 12:30:00,23.77,23.77,23.71,23.71,13600.0,20.389,20.389,20.3375,20.3375,13600.0
2006-07-07 13:00:00,23.73,23.73,23.64,23.64,4400.0,20.3547,20.3547,20.2775,20.2775,4400.0
2006-07-07 13:30:00,23.65,23.66,23.63,23.66,4400.0,20.2861,20.2947,20.2689,20.2947,4400.0
2006-07-07 14:00:00,23.66,23.69,23.64,23.65,11200.0,20.2947,20.3204,20.2775,20.2861,11200.0
2006-07-07 14:30:00,23.65,23.65,23.54,23.54,8000.0,20.2861,20.2861,20.1917,20.1917,8000.0
2006-07-07 15:00:00,23.52,23.54,23.5,23.5,4000.0,20.1746,20.1917,20.1574,20.1574,4000.0
2006-07-07 15:30:00,23.51,23.54,23.5,23.54,62400.0,20.166,20.1917,20.1574,20.1917,62400.0
2006-07-07 16:00:00,23.54,23.54,23.54,23.54,0.0,20.1917,20.1917,20.1917,20.1917,0.0
2006-07-10 09:30:00,23.56,23.65,23.56,23.62,62000.0,20.2089,20.2861,20.2089,20.2604,62000.0
2006-07-10 10:00:00,23.63,23.63,23.61,23.61,6400.0,20.2689,20.2689,20.2518,20.2518,6400.0
2006-07-10 10:30:00,23.56,23.68,23.56,23.68,12800.0,20.2089,20.3118,20.2089,20.3118,12800.0
2006-07-10 11:00:00,23.66,23.66,23.6,23.63,19600.0,20.2947,20.2947,20.2432,20.2689,19600.0
2006-07-10 11:30:00,23.6,23.6,23.55,23.57,11600.0,20.2432,20.2432,20.2003,20.2175,11600.0
2006-07-10 12:00:00,23.58,23.58,23.54,23.56,4800.0,20.226,20.226,20.1917,20.2089,4800.0
2006-07-10 12:30:00,23.54,23.54,23.54,23.54,400.0,20.1917,20.1917,20.1917,20.1917,400.0
2006-07-10 13:00:00,23.53,23.55,23.49,23.49,8000.0,20.1832,20.2003,20.1488,20.1488,8000.0
2006-07-10 13:30:00,23.5,23.5,23.49,23.49,7200.0,20.1574,20.1574,20.1488,20.1488,7200.0
2006-07-10 14:00:00,23.5,23.5,23.49,23.49,2000.0,20.1574,20.1574,20.1488,20.1488,2000.0
2006-07-10 14:30:00,23.44,23.44,23.39,23.39,28400.0,20.106,20.106,20.0631,20.0631,28400.0
2006-07-10 15:00:00,23.37,23.45,23.36,23.45,10000.0,20.0459,20.1145,20.0373,20.1145,10000.0
2006-07-10 15:30:00,23.42,23.45,23.42,23.45,7200.0,20.0888,20.1145,20.0888,20.1145,7200.0
2006-07-10 16:00:00,23.39,23.39,23.39,23.39,400.0,20.0631,20.0631,20.0631,20.0631,400.0
2006-07-11 09:30:00,23.39,23.4,23.35,23.35,40000.0,20.0631,20.0716,20.0288,20.0288,40000.0
2006-07-11 10:00:00,23.32,23.37,23.28,23.37,8800.0,20.003,20.0459,19.9687,20.0459,8800.0
2006-07-11 10:30:00,23.3,23.3,23.27,23.27,14800.0,19.9859,19.9859,19.9601,19.9601,14800.0
2006-07-11 11:00:00,23.31,23.31,23.27,23.31,2800.0,19.9944,19.9944,19.9601,19.9944,2800.0
2006-07-11 11:30:00,23.3,23.32,23.29,23.3,15200.0,19.9859,20.003,19.9773,19.9859,15200.0
2006-07-11 12:00:00,23.31,23.31,23.28,23.31,2400.0,19.9944,19.9944,19.9687,19.9944,2400.0
2006-07-11 12:30:00,23.31,23.31,23.26,23.26,9600.0,19.9944,19.9944,19.9516,19.9516,9600.0
2006-07-11 13:00:00,23.25,23.29,23.25,23.29,29200.0,19.943,19.9773,19.943,19.9773,29200.0
2006-07-11 13:30:00,23.26,23.35,23.26,23.35,10400.0,19.9516,20.0288,19.9516,20.0288,10400.0
2006-07-11 14:00:00,23.36,23.43,23.36,23.43,5600.0,20.0373,20.0974,20.0373,20.0974,5600.0
2006-07-11 14:30:00,23.43,23.43,23.43,23.43,0.0,20.0974,20.0974,20.0974,20.0974,0.0
2006-07-11 15:00:00,23.41,23.51,23.41,23.51,6800.0,20.0802,20.166,20.0802,20.166,6800.0
2006-07-11 15:30:00,23.53,23.57,23.52,23.52,21600.0,20.1832,20.2175,20.1746,20.1746,21600.0
2006-07-11 16:00:00,23.52,23.52,23.52,23.52,0.0,20.1746,20.1746,20.1746,20.1746,0.0
2006-07-12 09:30:00,23.48,23.6,23.48,23.54,41200.0,20.1403,20.2432,20.1403,20.1917,41200.0
2006-07-12 10:00:00,23.51,23.52,23.49,23.49,12000.0,20.166,20.1746,20.1488,20.1488,12000.0
2006-07-12 10:30:00,23.49,23.49,23.36,23.36,12400.0,20.1488,20.1488,20.0373,20.0373,12400.0
2006-07-12 11:00:00,23.39,23.4,23.39,23.4,6400.0,20.0631,20.0716,20.0631,20.0716,6400.0
2006-07-12 11:30:00,23.38,23.48,23.38,23.45,12400.0,20.0545,20.1403,20.0545,20.1145,12400.0
2006-07-12 12:00:00,23.45,23.46,23.38,23.38,4400.0,20.1145,20.1231,20.0545,20.0545,4400.0
2006-07-12 12:30:00,23.4,23.4,23.36,23.4,3600.0,20.0716,20.0716,20.0373,20.0716,3600.0
2006-07-12 13:00:00,23.38,23.39,23.3,23.32,64800.0,20.0545,20.0631,19.9859,20.003,64800.0
2006-07-12 13:30:00,23.28,23.33,23.28,23.29,8800.0,19.9687,20.0116,19.9687,19.9773,8800.0
2006-07-12 14:00:00,23.3,23.32,23.26,23.29,31200.0,19.9859,20.003,19.9516,19.9773,31200.0
2006-07-12 14:30:00,23.29,23.29,23.23,23.23,6400.0,19.9773,19.9773,19.9258,19.9258,6400.0
2006-07-12 15:00:00,23.24,23.32,23.24,23.31,7200.0,19.9344,20.003,19.9344,19.9944,7200.0
2006-07-12 15:30:00,23.31,23.31,23.25,23.28,16000.0,19.9944,19.9944,19.943,19.9687,16000.0
2006-07-12 16:00:00,23.28,23.28,23.28,23.28,0.0,19.9687,19.9687,19.9687,19.9687,0.0
2006-07-13 09:30:00,23.11,23.13,22.96,22.96,20800.0,19.8229,19.84,19.6942,19.6942,20800.0
2006-07-13 10:00:00,22.96,23.01,22.95,23.0,42000.0,19.6942,19.7371,19.6857,19.7285,42000.0
2006-07-13 10:30:00,23.06,23.09,23.02,23.02,2800.0,19.78,19.8057,19.7457,19.7457,2800.0
2006-07-13 11:00:00,22.99,23.03,22.99,23.0,6400.0,19.72,19.7543,19.72,19.7285,6400.0
2006-07-13 11:30:00,23.06,23.07,23.03,23.04,14000.0,19.78,19.7886,19.7543,19.7628,14000.0
2006-07-13 12:00:00,23.09,23.18,23.09,23.14,30000.0,19.8057,19.8829,19.8057,19.8486,30000.0
2006-07-13 12:30:00,23.11,23.16,23.11,23.11,2800.0,19.8229,19.8658,19.8229,19.8229,2800.0
2006-07-13 13:00:00,23.09,23.1,23.05,23.05,17200.0,19.8057,19.8143,19.7714,19.7714,17200.0
2006-07-13 13:30:00,23.06,23.06,22.95,22.95,9600.0,19.78,19.78,19.6857,19.6857,9600.0
2006-07-13 14:00:00,22.92,22.98,22.92,22.96,42000.0,19.6599,19.7114,19.6599,19.6942,42000.0
2006-07-13 14:30:00,22.98,22.98,22.86,22.86,18000.0,19.7114,19.7114,19.6085,19.6085,18000.0
2006-07-13 15:00:00,22.83,22.86,22.82,22.86,12400.0,19.5827,19.6085,19.5741,19.6085,12400.0
2006-07-13 15:30:00,22.87,22.88,22.82,22.83,27600.0,19.617,19.6256,19.5741,19.5827,27600.0
2006-07-13 16:00:00,22.83,22.83,22.83,22.83,0.0,19.5827,19.5827,19.5827,19.5827,0.0
2006-07-14 09:30:00,22.75,22.75,22.71,22.72,46400.0,19.5141,19.5141,19.4798,19.4884,46400.0
2006-07-14 10:00:00,22.74,22.76,22.68,22.69,12800.0,19.5055,19.5227,19.4541,19.4626,12800.0
2006-07-14 10:30:00,22.7,22.77,22.69,22.75,5600.0,19.4712,19.5313,19.4626,19.5141,5600.0
2006-07-14 11:00:00,22.67,22.67,22.5,22.5,27600.0,19.4455,19.4455,19.2997,19.2997,27600.0
2006-07-14 11:30:00,22.5,22.53,22.45,22.53,28400.0,19.2997,19.3254,19.2568,19.3254,28400.0
2006-07-14 12:00:00,22.55,22.57,22.53,22.53,4800.0,19.3425,19.3597,19.3254,19.3254,4800.0
2006-07-14 12:30:00,22.52,22.6,22.52,22.6,151600.0,19.3168,19.3854,19.3168,19.3854,151600.0
2006-07-14 13:00:00,22.58,22.6,22.53,22.6,120000.0,19.3683,19.3854,19.3254,19.3854,120000.0
2006-07-14 13:30:00,22.58,22.63,22.58,22.63,44800.0,19.3683,19.4112,19.3683,19.4112,44800.0
2006-07-14 14:00:00,22.58,22.59,22.55,22.57,124800.0,19.3683,19.3769,19.3425,19.3597,124800.0
2006-07-14 14:30:00,22.52,22.59,22.52,22.59,257200.0,19.3168,19.3769,19.3168,19.3769,257200.0
2006-07-14 15:00:00,22.58,22.65,22.58,22.58,111200.0,19.3683,19.4283,19.3683,19.3683,111200.0
2006-07-14 15:30:00,22.61,22.66,22.57,22.61,76400.0,19.394,19.4369,19.3597,19.394,76400.0
2006-07-14 16:00:00,22.6,22.6,22.59,22.59,17200.0,19.3854,19.3854,19.3769,19.3769,17200.0
2006-07-17 09:30:00,22.58,22.75,22.58,22.64,136400.0,19.3683,19.5141,19.3683,19.4197,136400.0
2006-07-17 10:00:00,22.63,22.66,22.54,22.55,41200.0,19.4112,19.4369,19.334,19.3425,41200.0
2006-07-17 10:30:00,22.5,22.6,22.48,22.6,58400.0,19.2997,19.3854,19.2825,19.3854,58400.0
2006-07-17 11:00:00,22.59,22.62,22.57,22.57,88000.0,19.3769,19.4026,19.3597,19.3597,88000.0
2006-07-17 11:30:00,22.58,22.65,22.58,22.59,13200.0,19.3683,19.4283,19.3683,19.3769,13200.0
2006-07-17 12:00:00,22.61,22.63,22.57,22.6,25200.0,19.394,19.4112,19.3597,19.3854,25200.0
2006-07-17 12:30:00,22.62,22.63,22.59,22.59,6800.0,19.4026,19.4112,19.3769,19.3769,6800.0
2006-07-17 13:00:00,22.59,22.61,22.57,22.6,29600.0,19.3769,19.394,19.3597,19.3854,29600.0
2006-07-17 13:30:00,22.62,22.62,22.59,22.59,7200.0,19.4026,19.4026,19.3769,19.3769,7200.0
2006-07-17 14:00:00,22.61,22.62,22.59,22.61,17200.0,19.394,19.4026,19.3769,19.394,17200.0
2006-07-17 14:30:00,22.6,22.6,22.56,22.56,2400.0,19.3854,19.3854,19.3511,19.3511,2400.0
2006-07-17 15:00:00,22.54,22.54,22.5,22.52,19600.0,19.334,19.334,19.2997,19.3168,19600.0
2006-07-17 15:30:00,22.52,22.56,22.5,22.52,92400.0,19.3168,19.3511,19.2997,19.3168,92400.0
2006-07-17 16:00:00,22.51,22.53,22.5,22.51,4400.0,19.3082,19.3254,19.2997,19.3082,4400.0
2006-07-18 09:30:00,22.61,22.7,22.61,22.64,99200.0,19.394,19.4712,19.394,19.4197,99200.0
2006-07-18 10:00:00,22.65,22.65,22.54,22.54,13200.0,19.4283,19.4283,19.334,19.334,13200.0
2006-07-18 10:30:00,22.55,22.55,22.5,22.51,3600.0,19.3425,19.3425,19.2997,19.3082,3600.0
2006-07-18 11:00:00,22.45,22.46,22.39,22.39,72800.0,19.2568,19.2653,19.2053,19.2053,72800.0
2006-07-18 11:30:00,22.43,22.48,22.41,22.47,7600.0,19.2396,19.2825,19.2225,19.2739,7600.0
2006-07-18 12:00:00,22.4,22.41,22.4,22.41,27200.0,19.2139,19.2225,19.2139,19.2225,27200.0
2006-07-18 12:30:00,22.45,22.45,22.39,22.39,12800.0,19.2568,19.2568,19.2053,19.2053,12800.0
2006-07-18 13:00:00,22.37,22.37,22.26,22.3,13200.0,19.1881,19.1881,19.0938,19.1281,13200.0
2006-07-18 13:30:00,22.3,22.32,22.23,22.27,22800.0,19.1281,19.1453,19.0681,19.1024,22800.0
2006-07-18 14:00:00,22.29,22.39,22.28,22.39,3200.0,19.1195,19.2053,19.1109,19.2053,3200.0
2006-07-18 14:30:00,22.35,22.46,22.34,22.43,56800.0,19.171,19.2653,19.1624,19.2396,56800.0
2006-07-18 15:00:00,22.43,22.43,22.35,22.39,182800.0,19.2396,19.2396,19.171,19.2053,182800.0
2006-07-18 15:30:00,22.4,22.55,22.4,22.53,100800.0,19.2139,19.3425,19.2139,19.3254,100800.0
2006-07-18 16:00:00,22.53,22.54,22.53,22.54,3600.0,19.3254,19.334,19.3254,19.334,3600.0
2006-07-19 09:30:00,22.61,22.77,22.61,22.73,158000.0,19.394,19.5313,19.394,19.4969,158000.0
2006-07-19 10:00:00,22.81,22.94,22.81,22.88,48800.0,19.5656,19.6771,19.5656,19.6256,48800.0
2006-07-19 10:30:00,22.86,22.99,22.86,22.95,54800.0,19.6085,19.72,19.6085,19.6857,54800.0
2006-07-19 11:00:00,22.95,23.0,22.95,22.98,4000.0,19.6857,19.7285,19.6857,19.7114,4000.0
2006-07-19 11:30:00,22.96,22.97,22.96,22.97,9200.0,19.6942,19.7028,19.6942,19.7028,9200.0
2006-07-19 12:00:00,22.95,22.97,22.93,22.94,11200.0,19.6857,19.7028,19.6685,19.6771,11200.0
2006-07-19 12:30:00,22.94,23.01,22.94,23.01,9600.0,19.6771,19.7371,19.6771,19.7371,9600.0
2006-07-19 13:00:00,23.0,23.07,22.99,23.07,4800.0,19.7285,19.7886,19.72,19.7886,4800.0
2006-07-19 13:30:00,23.06,23.1,23.04,23.04,3600.0,19.78,19.8143,19.7628,19.7628,3600.0
2006-07-19 14:00:00,23.07,23.11,23.04,23.08,6000.0,19.7886,19.8229,19.7628,19.7972,6000.0
2006-07-19 14:30:00,23.11,23.15,23.1,23.15,4000.0,19.8229,19.8572,19.8143,19.8572,4000.0
2006-07-19 15:00:00,23.13,23.13,23.07,23.13,18400.0,19.84,19.84,19.7886,19.84,18400.0
2006-07-19 15:30:00,23.12,23.12,23.07,23.1,52000.0,19.8315,19.8315,19.7886,19.8143,52000.0
2006-07-19 16:00:00,23.1,23.1,23.1,23.1,0.0,19.8143,19.8143,19.8143,19.8143,0.0
2006-07-20 09:30:00,23.06,23.08,22.96,22.96,23600.0,19.78,19.7972,19.6942,19.6942,23600.0
2006-07-20 10:00:00,22.97,22.98,22.89,22.89,26800.0,19.7028,19.7114,19.6342,19.6342,26800.0
2006-07-20 10:30:00,22.95,22.95,22.86,22.95,10800.0,19.6857,19.6857,19.6085,19.6857,10800.0
2006-07-20 11:00:00,22.94,22.95,22.93,22.93,9200.0,19.6771,19.6857,19.6685,19.6685,9200.0
2006-07-20 11:30:00,22.92,22.93,22.91,22.93,1600.0,19.6599,19.6685,19.6513,19.6685,1600.0
2006-07-20 12:00:00,22.88,22.91,22.85,22.9,27600.0,19.6256,19.6513,19.5999,19.6428,27600.0
2006-07-20 12:30:00,22.85,22.85,22.84,22.84,6800.0,19.5999,19.5999,19.5913,19.5913,6800.0
2006-07-20 13:00:00,22.86,22.86,22.83,22.83,8800.0,19.6085,19.6085,19.5827,19.5827,8800.0
2006-07-20 13:30:00,22.84,22.84,22.78,22.78,9200.0,19.5913,19.5913,19.5398,19.5398,9200.0
2006-07-20 14:00:00,22.8,22.8,22.71,22.71,13200.0,19.557,19.557,19.4798,19.4798,13200.0
2006-07-20 14:30:00,22.72,22.78,22.71,22.72,9200.0,19.4884,19.5398,19.4798,19.4884,9200.0
2006-07-20 15:00:00,22.71,22.73,22.66,22.66,18800.0,19.4798,19.4969,19.4369,19.4369,18800.0
2006-07-20 15:30:00,22.67,22.68,22.6,22.63,10400.0,19.4455,19.4541,19.3854,19.4112,10400.0
2006-07-20 16:00:00,22.63,22.63,22.61,22.61,2000.0,19.4112,19.4112,19.394,19.394,2000.0
2006-07-21 09:30:00,22.53,22.53,22.39,22.39,14000.0,19.3254,19.3254,19.2053,19.2053,14000.0
2006-07-21 10:00:00,22.36,22.37,22.29,22.3,25200.0,19.1796,19.1881,19.1195,19.1281,25200.0
2006-07-21 10:30:00,22.31,22.43,22.31,22.41,35200.0,19.1367,19.2396,19.1367,19.2225,35200.0
2006-07-21 11:00:00,22.4,22.41,22.35,22.36,10000.0,19.2139,19.2225,19.171,19.1796,10000.0
2006-07-21 11:30:00,22.39,22.39,22.38,22.38,3200.0,19.2053,19.2053,19.1967,19.1967,3200.0
2006-07-21 12:00:00,22.35,22.37,22.3,22.32,52800.0,19.171,19.1881,19.1281,19.1453,52800.0
2006-07-21 12:30:00,22.34,22.34,22.23,22.25,11600.0,19.1624,19.1624,19.0681,19.0852,11600.0
2006-07-21 13:00:00,22.23,22.29,22.23,22.24,32800.0,19.0681,19.1195,19.0681,19.0766,32800.0
2006-07-21 13:30:00,22.27,22.31,22.27,22.29,23600.0,19.1024,19.1367,19.1024,19.1195,23600.0
2006-07-21 14:00:00,22.28,22.29,22.24,22.27,8800.0,19.1109,19.1195,19.0766,19.1024,8800.0
2006-07-21 14:30:00,22.28,22.29,22.23,22.24,37200.0,19.1109,19.1195,19.0681,19.0766,37200.0
2006-07-21 15:00:00,22.23,22.26,22.21,22.25,6800.0,19.0681,19.0938,19.0509,19.0852,6800.0
2006-07-21 15:30:00,22.26,22.3,22.26,22.27,6400.0,19.0938,19.1281,19.0938,19.1024,6400.0
2006-07-21 16:00:00,22.22,22.22,22.22,22.22,400.0,19.0595,19.0595,19.0595,19.0595,400.0
2006-07-24 09:30:00,22.5,22.54,22.48,22.48,18400.0,19.2997,19.334,19.2825,19.2825,18400.0
2006-07-24 10:00:00,22.46,22.5,22.44,22.5,6400.0,19.2653,19.2997,19.2482,19.2997,6400.0
2006-07-24 10:30:00,22.64,22.66,22.64,22.66,2000.0,19.4197,19.4369,19.4197,19.4369,2000.0
2006-07-24 11:00:00,22.63,22.68,22.63,22.67,8400.0,19.4112,19.4541,19.4112,19.4455,8400.0
2006-07-24 11:30:00,22.71,22.74,22.71,22.74,7600.0,19.4798,19.5055,19.4798,19.5055,7600.0
2006-07-24 12:00:00,22.73,22.73,22.69,22.69,2800.0,19.4969,19.4969,19.4626,19.4626,2800.0
2006-07-24 12:30:00,22.64,22.64,22.61,22.61,5200.0,19.4197,19.4197,19.394,19.394,5200.0
2006-07-24 13:00:00,22.61,22.65,22.61,22.61,7600.0,19.394,19.4283,19.394,19.394,7600.0
2006-07-24 13:30:00,22.61,22.68,22.61,22.65,18400.0,19.394,19.4541,19.394,19.4283,18400.0
2006-07-24 14:00:00,22.64,22.64,22.6,22.6,2800.0,19.4197,19.4197,19.3854,19.3854,2800.0
2006-07-24 14:30:00,22.64,22.7,22.64,22.7,63200.0,19.4197,19.4712,19.4197,19.4712,63200.0
2006-07-24 15:00:00,22.7,22.75,22.7,22.74,6800.0,19.4712,19.5141,19.4712,19.5055,6800.0
2006-07-24 15:30:00,22.76,22.76,22.71,22.75,40000.0,19.5227,19.5227,19.4798,19.5141,40000.0
2006-07-24 16:00:00,22.74,22.74,22.74,22.74,5600.0,19.5055,19.5055,19.5055,19.5055,5600.0
2006-07-25 09:30:00,22.79,22.8,22.7,22.8,29600.0,19.5484,19.557,19.4712,19.557,29600.0
2006-07-25 10:00:00,22.93,22.96,22.93,22.94,3600.0,19.6685,19.6942,19.6685,19.6771,3600.0
2006-07-25 10:30:00,22.88,22.88,22.79,22.79,2800.0,19.6256,19.6256,19.5484,19.5484,2800.0
2006-07-25 11:00:00,22.83,22.86,22.81,22.86,6000.0,19.5827,19.6085,19.5656,19.6085,6000.0
2006-07-25 11:30:00,22.82,22.82,22.78,22.79,2400.0,19.5741,19.5741,19.5398,19.5484,2400.0
2006-07-25 12:00:00,22.78,22.85,22.78,22.85,2400.0,19.5398,19.5999,19.5398,19.5999,2400.0
2006-07-25 12:30:00,22.87,22.89,22.87,22.89,5200.0,19.617,19.6342,19.617,19.6342,5200.0
2006-07-25 13:00:00,22.89,22.89,22.89,22.89,0.0,19.6342,19.6342,19.6342,19.6342,0.0
2006-07-25 13:30:00,22.89,22.89,22.85,22.85,2000.0,19.6342,19.6342,19.5999,19.5999,2000.0
2006-07-25 14:00:00,22.84,22.85,22.81,22.82,37200.0,19.5913,19.5999,19.5656,19.5741,37200.0
2006-07-25 14:30:00,22.89,22.93,22.86,22.93,12800.0,19.6342,19.6685,19.6085,19.6685,12800.0
2006-07-25 15:00:00,22.97,23.06,22.97,23.06,4000.0,19.7028,19.78,19.7028,19.78,4000.0
2006-07-25 15:30:00,23.08,23.1,23.03,23.04,30800.0,19.7972,19.8143,19.7543,19.7628,30800.0
2006-07-25 16:00:00,22.99,22.99,22.99,22.99,400.0,19.72,19.72,19.72,19.72,400.0
2006-07-26 09:30:00,23.0,23.0,22.85,22.86,43200.0,19.7285,19.7285,19.5999,19.6085,43200.0
2006-07-26 10:00:00,22.81,22.81,22.75,22.77,7600.0,19.5656,19.5656,19.5141,19.5313,7600.0
2006-07-26 10:30:00,22.76,22.79,22.74,22.77,12800.0,19.5227,19.5484,19.5055,19.5313,12800.0
2006-07-26 11:00:00,22.82,22.85,22.82,22.84,2000.0,19.5741,19.5999,19.5741,19.5913,2000.0
2006-07-26 11:30:00,22.79,22.84,22.79,22.81,4800.0,19.5484,19.5913,19.5484,19.5656,4800.0
2006-07-26 12:00:00,22.85,22.93,22.85,22.88,79600.0,19.5999,19.6685,19.5999,19.6256,79600.0
2006-07-26 12:30:00,22.91,22.91,22.88,22.88,3200.0,19.6513,19.6513,19.6256,19.6256,3200.0
2006-07-26 13:00:00,22.9,22.91,22.86,22.91,4800.0,19.6428,19.6513,19.6085,19.6513,4800.0
2006-07-26 13:30:00,22.91,22.99,22.91,22.99,24400.0,19.6513,19.72,19.6513,19.72,24400.0
2006-07-26 14:00:00,22.96,22.96,22.91,22.95,10400.0,19.6942,19.6942,19.6513,19.6857,10400.0
2006-07-26 14:30:00,22.97,23.03,22.96,23.02,12400.0,19.7028,19.7543,19.6942,19.7457,12400.0
2006-07-26 15:00:00,22.94,22.96,22.93,22.93,8800.0,19.6771,19.6942,19.6685,19.6685,8800.0
2006-07-26 15:30:00,22.95,22.96,22.93,22.93,9600.0,19.6857,19.6942,19.6685,19.6685,9600.0
2006-07-26 16:00:00,22.93,22.93,22.93,22.93,0.0,19.6685,19.6685,19.6685,19.6685,0.0
2006-07-27 09:30:00,22.98,23.11,22.98,23.03,429200.0,19.7114,19.8229,19.7114,19.7543,429200.0
2006-07-27 10:00:00,22.99,22.99,22.95,22.95,485200.0,19.72,19.72,19.6857,19.6857,485200.0
2006-07-27 10:30:00,23.0,23.02,22.9,22.95,34800.0,19.7285,19.7457,19.6428,19.6857,34800.0
2006-07-27 11:00:00,22.94,23.0,22.94,22.98,11600.0,19.6771,19.7285,19.6771,19.7114,11600.0
2006-07-27 11:30:00,23.01,23.02,22.95,22.95,6800.0,19.7371,19.7457,19.6857,19.6857,6800.0
2006-07-27 12:00:00,23.0,23.01,22.98,22.98,3200.0,19.7285,19.7371,19.7114,19.7114,3200.0
2006-07-27 12:30:00,22.99,22.99,22.99,22.99,1600.0,19.72,19.72,19.72,19.72,1600.0
2006-07-27 13:00:00,22.93,22.93,22.88,22.92,29200.0,19.6685,19.6685,19.6256,19.6599,29200.0
2006-07-27 13:30:00,22.85,22.85,22.81,22.81,5600.0,19.5999,19.5999,19.5656,19.5656,5600.0
2006-07-27 14:00:00,22.74,22.77,22.71,22.74,46000.0,19.5055,19.5313,19.4798,19.5055,46000.0
2006-07-27 14:30:00,22.78,22.78,22.75,22.75,6000.0,19.5398,19.5398,19.5141,19.5141,6000.0
2006-07-27 15:00:00,22.78,22.79,22.7,22.7,2000.0,19.5398,19.5484,19.4712,19.4712,2000.0
2006-07-27 15:30:00,22.69,22.75,22.69,22.71,60000.0,19.4626,19.5141,19.4626,19.4798,60000.0
2006-07-27 16:00:00,22.71,22.71,22.71,22.71,400.0,19.4798,19.4798,19.4798,19.4798,400.0
2006-07-28 09:30:00,22.85,22.96,22.85,22.96,11600.0,19.5999,19.6942,19.5999,19.6942,11600.0
2006-07-28 10:00:00,22.9,22.9,22.82,22.82,9600.0,19.6428,19.6428,19.5741,19.5741,9600.0
2006-07-28 10:30:00,22.82,22.82,22.82,22.82,400.0,19.5741,19.5741,19.5741,19.5741,400.0
2006-07-28 11:00:00,22.96,22.96,22.96,22.96,800.0,19.6942,19.6942,19.6942,19.6942,800.0
2006-07-28 11:30:00,23.02,23.02,22.97,23.02,430800.0,19.7457,19.7457,19.7028,19.7457,430800.0
2006-07-28 12:00:00,23.01,23.04,22.98,23.02,394000.0,19.7371,19.7628,19.7114,19.7457,394000.0
2006-07-28 12:30:00,23.02,23.03,23.01,23.01,17200.0,19.7457,19.7543,19.7371,19.7371,17200.0
2006-07-28 13:00:00,22.99,23.01,22.99,23.01,800.0,19.72,19.7371,19.72,19.7371,800.0
2006-07-28 13:30:00,22.98,22.99,22.98,22.99,4400.0,19.7114,19.72,19.7114,19.72,4400.0
2006-07-28 14:00:00,23.01,23.06,23.0,23.05,14400.0,19.7371,19.78,19.7285,19.7714,14400.0
2006-07-28 14:30:00,23.03,23.06,23.0,23.06,15200.0,19.7543,19.78,19.7285,19.78,15200.0
2006-07-28 15:00:00,23.06,23.06,23.02,23.04,3200.0,19.78,19.78,19.7457,19.7628,3200.0
2006-07-28 15:30:00,23.06,23.1,23.05,23.06,80800.0,19.78,19.8143,19.7714,19.78,80800.0
2006-07-28 16:00:00,23.06,23.06,23.06,23.06,0.0,19.78,19.78,19.78,19.78,0.0
2006-07-31 09:30:00,23.0,23.05,22.98,23.0,85600.0,19.7285,19.7714,19.7114,19.7285,85600.0
2006-07-31 10:00:00,23.02,23.09,23.0,23.09,24800.0,19.7457,19.8057,19.7285,19.8057,24800.0
2006-07-31 10:30:00,23.1,23.13,23.06,23.13,29600.0,19.8143,19.84,19.78,19.84,29600.0
2006-07-31 11:00:00,23.14,23.14,23.07,23.08,12000.0,19.8486,19.8486,19.7886,19.7972,12000.0
2006-07-31 11:30:00,23.06,23.11,23.04,23.08,49600.0,19.78,19.8229,19.7628,19.7972,49600.0
2006-07-31 12:00:00,23.08,23.1,23.08,23.08,2800.0,19.7972,19.8143,19.7972,19.7972,2800.0
2006-07-31 12:30:00,23.07,23.1,23.05,23.06,18800.0,19.7886,19.8143,19.7714,19.78,18800.0
2006-07-31 13:00:00,23.09,23.09,23.09,23.09,7600.0,19.8057,19.8057,19.8057,19.8057,7600.0
2006-07-31 13:30:00,23.09,23.13,23.08,23.12,23600.0,19.8057,19.84,19.7972,19.8315,23600.0
2006-07-31 14:00:00,23.15,23.16,23.14,23.16,2800.0,19.8572,19.8658,19.8486,19.8658,2800.0
2006-07-31 14:30:00,23.15,23.15,23.11,23.14,6000.0,19.8572,19.8572,19.8229,19.8486,6000.0
2006-07-31 15:00:00,23.13,23.17,23.11,23.11,16000.0,19.84,19.8744,19.8229,19.8229,16000.0
2006-07-31 15:30:00,23.14,23.15,23.09,23.13,108000.0,19.8486,19.8572,19.8057,19.84,108000.0
2006-07-31 16:00:00,23.13,23.13,23.13,23.13,0.0,19.84,19.84,19.84,19.84,0.0
2006-08-01 09:30:00,23.0,23.0,22.91,22.92,11200.0,19.7285,19.7285,19.6513,19.6599,11200.0
2006-08-01 10:00:00,22.84,22.84,22.79,22.79,2400.0,19.5913,19.5913,19.5484,19.5484,2400.0
2006-08-01 10:30:00,22.83,22.84,22.79,22.79,20000.0,19.5827,19.5913,19.5484,19.5484,20000.0
2006-08-01 11:00:00,22.81,22.83,22.79,22.79,10400.0,19.5656,19.5827,19.5484,19.5484,10400.0
2006-08-01 11:30:00,22.82,22.87,22.82,22.87,15600.0,19.5741,19.617,19.5741,19.617,15600.0
2006-08-01 12:00:00,22.85,22.87,22.85,22.87,800.0,19.5999,19.617,19.5999,19.617,800.0
2006-08-01 12:30:00,22.88,22.88,22.85,22.85,800.0,19.6256,19.6256,19.5999,19.5999,800.0
2006-08-01 13:00:00,22.88,22.88,22.84,22.85,8800.0,19.6256,19.6256,19.5913,19.5999,8800.0
2006-08-01 13:30:00,22.84,22.85,22.82,22.85,5600.0,19.5913,19.5999,19.5741,19.5999,5600.0
2006-08-01 14:00:00,22.86,22.86,22.82,22.84,74000.0,19.6085,19.6085,19.5741,19.5913,74000.0
2006-08-01 14:30:00,22.83,22.84,22.78,22.84,10400.0,19.5827,19.5913,19.5398,19.5913,10400.0
2006-08-01 15:00:00,22.84,22.84,22.78,22.84,6800.0,19.5913,19.5913,19.5398,19.5913,6800.0
2006-08-01 15:30:00,22.86,22.94,22.84,22.9,91600.0,19.6085,19.6771,19.5913,19.6428,91600.0
2006-08-01 16:00:00,22.9,22.9,22.9,22.9,0.0,19.6428,19.6428,19.6428,19.6428,0.0
2006-08-02 09:30:00,23.01,23.15,23.01,23.09,17600.0,19.7371,19.8572,19.7371,19.8057,17600.0
2006-08-02 10:00:00,23.13,23.13,23.04,23.04,85600.0,19.84,19.84,19.7628,19.7628,85600.0
2006-08-02 10:30:00,23.06,23.07,23.04,23.05,48800.0,19.78,19.7886,19.7628,19.7714,48800.0
2006-08-02 11:00:00,23.07,23.17,23.05,23.11,94800.0,19.7886,19.8744,19.7714,19.8229,94800.0
2006-08-02 11:30:00,23.17,23.23,23.15,23.23,106800.0,19.8744,19.9258,19.8572,19.9258,106800.0
2006-08-02 12:00:00,23.23,23.23,23.18,23.18,174400.0,19.9258,19.9258,19.8829,19.8829,174400.0
2006-08-02 12:30:00,23.19,23.21,23.17,23.18,111200.0,19.8915,19.9087,19.8744,19.8829,111200.0
2006-08-02 13:00:00,23.18,23.18,23.17,23.18,5600.0,19.8829,19.8829,19.8744,19.8829,5600.0
2006-08-02 13:30:00,23.18,23.22,23.17,23.19,9600.0,19.8829,19.9172,19.8744,19.8915,9600.0
2006-08-02 14:00:00,23.21,23.23,23.19,23.23,7200.0,19.9087,19.9258,19.8915,19.9258,7200.0
2006-08-02 14:30:00,23.16,23.16,23.11,23.12,7600.0,19.8658,19.8658,19.8229,19.8315,7600.0
2006-08-02 15:00:00,23.09,23.1,23.04,23.06,14400.0,19.8057,19.8143,19.7628,19.78,14400.0
2006-08-02 15:30:00,23.07,23.11,23.07,23.11,104000.0,19.7886,19.8229,19.7886,19.8229,104000.0
2006-08-02 16:00:00,23.15,23.15,23.15,23.15,400.0,19.8572,19.8572,19.8572,19.8572,400.0
2006-08-03 09:30:00,22.97,22.97,22.9,22.97,18800.0,19.7028,19.7028,19.6428,19.7028,18800.0
2006-08-03 10:00:00,22.95,23.07,22.95,23.07,8800.0,19.6857,19.7886,19.6857,19.7886,8800.0
2006-08-03 10:30:00,23.04,23.06,23.03,23.05,24000.0,19.7628,19.78,19.7543,19.7714,24000.0
2006-08-03 11:00:00,23.08,23.14,23.05,23.05,19600.0,19.7972,19.8486,19.7714,19.7714,19600.0
2006-08-03 11:30:00,23.07,23.07,23.04,23.06,14000.0,19.7886,19.7886,19.7628,19.78,14000.0
2006-08-03 12:00:00,23.04,23.08,23.04,23.06,23600.0,19.7628,19.7972,19.7628,19.78,23600.0
2006-08-03 12:30:00,23.12,23.12,23.09,23.09,1600.0,19.8315,19.8315,19.8057,19.8057,1600.0
2006-08-03 13:00:00,23.14,23.18,23.14,23.18,11200.0,19.8486,19.8829,19.8486,19.8829,11200.0
2006-08-03 13:30:00,23.25,23.25,23.25,23.25,2000.0,19.943,19.943,19.943,19.943,2000.0
2006-08-03 14:00:00,23.27,23.29,23.27,23.29,4800.0,19.9601,19.9773,19.9601,19.9773,4800.0
2006-08-03 14:30:00,23.31,23.33,23.28,23.33,3600.0,19.9944,20.0116,19.9687,20.0116,3600.0
2006-08-03 15:00:00,23.34,23.37,23.34,23.34,5200.0,20.0202,20.0459,20.0202,20.0202,5200.0
2006-08-03 15:30:00,23.35,23.37,23.26,23.26,110800.0,20.0288,20.0459,19.9516,19.9516,110800.0
2006-08-03 16:00:00,23.31,23.31,23.31,23.31,12400.0,19.9944,19.9944,19.9944,19.9944,12400.0
2006-08-04 09:30:00,23.44,23.64,23.44,23.49,71600.0,20.106,20.2775,20.106,20.1488,71600.0
2006-08-04 10:00:00,23.5,23.5,23.44,23.46,8400.0,20.1574,20.1574,20.106,20.1231,8400.0
2006-08-04 10:30:00,23.5,23.5,23.45,23.46,4800.0,20.1574,20.1574,20.1145,20.1231,4800.0
2006-08-04 11:00:00,23.48,23.49,23.42,23.49,35200.0,20.1403,20.1488,20.0888,20.1488,35200.0
2006-08-04 11:30:00,23.43,23.44,23.38,23.38,24400.0,20.0974,20.106,20.0545,20.0545,24400.0
2006-08-04 12:00:00,23.36,23.38,23.26,23.26,37600.0,20.0373,20.0545,19.9516,19.9516,37600.0
2006-08-04 12:30:00,23.26,23.26,23.22,23.24,3200.0,19.9516,19.9516,19.9172,19.9344,3200.0
2006-08-04 13:00:00,23.24,23.27,23.14,23.15,173200.0,19.9344,19.9601,19.8486,19.8572,173200.0
2006-08-04 13:30:00,23.15,23.16,23.15,23.16,7200.0,19.8572,19.8658,19.8572,19.8658,7200.0
2006-08-04 14:00:00,23.17,23.22,23.14,23.14,9200.0,19.8744,19.9172,19.8486,19.8486,9200.0
2006-08-04 14:30:00,23.17,23.17,23.11,23.11,4400.0,19.8744,19.8744,19.8229,19.8229,4400.0
2006-08-04 15:00:00,23.1,23.19,23.06,23.19,55600.0,19.8143,19.8915,19.78,19.8915,55600.0
2006-08-04 15:30:00,23.2,23.22,23.16,23.19,25200.0,19.9001,19.9172,19.8658,19.8915,25200.0
2006-08-04 16:00:00,23.19,23.19,23.19,23.19,0.0,19.8915,19.8915,19.8915,19.8915,0.0
2006-08-07 09:30:00,23.16,23.17,23.05,23.11,41600.0,19.8658,19.8744,19.7714,19.8229,41600.0
2006-08-07 10:00:00,23.13,23.13,23.09,23.09,2400.0,19.84,19.84,19.8057,19.8057,2400.0
2006-08-07 10:30:00,23.1,23.11,23.08,23.08,32400.0,19.8143,19.8229,19.7972,19.7972,32400.0
2006-08-07 11:00:00,23.06,23.06,23.02,23.02,9600.0,19.78,19.78,19.7457,19.7457,9600.0
2006-08-07 11:30:00,23.03,23.09,23.03,23.09,24400.0,19.7543,19.8057,19.7543,19.8057,24400.0
2006-08-07 12:00:00,23.08,23.1,23.06,23.07,29200.0,19.7972,19.8143,19.78,19.7886,29200.0
2006-08-07 12:30:00,23.1,23.1,23.08,23.1,31200.0,19.8143,19.8143,19.7972,19.8143,31200.0
2006-08-07 13:00:00,23.1,23.1,23.08,23.1,23600.0,19.8143,19.8143,19.7972,19.8143,23600.0
2006-08-07 13:30:00,23.16,23.16,23.1,23.13,29600.0,19.8658,19.8658,19.8143,19.84,29600.0
2006-08-07 14:00:00,23.09,23.12,23.06,23.06,20400.0,19.8057,19.8315,19.78,19.78,20400.0
2006-08-07 14:30:00,23.06,23.06,23.02,23.03,5200.0,19.78,19.78,19.7457,19.7543,5200.0
2006-08-07 15:00:00,23.01,23.07,22.99,23.07,6000.0,19.7371,19.7886,19.72,19.7886,6000.0
2006-08-07 15:30:00,23.05,23.1,23.04,23.08,62400.0,19.7714,19.8143,19.7628,19.7972,62400.0
2006-08-07 16:00:00,23.09,23.09,23.08,23.08,9600.0,19.8057,19.8057,19.7972,19.7972,9600.0
2006-08-08 09:30:00,23.15,23.15,23.06,23.06,12000.0,19.8572,19.8572,19.78,19.78,12000.0
2006-08-08 10:00:00,23.11,23.11,23.11,23.11,400.0,19.8229,19.8229,19.8229,19.8229,400.0
2006-08-08 10:30:00,23.08,23.09,23.08,23.09,1200.0,19.7972,19.8057,19.7972,19.8057,1200.0
2006-08-08 11:00:00,23.09,23.1,23.09,23.1,3600.0,19.8057,19.8143,19.8057,19.8143,3600.0
2006-08-08 11:30:00,23.13,23.13,23.09,23.1,6400.0,19.84,19.84,19.8057,19.8143,6400.0
2006-08-08 12:00:00,23.1,23.1,23.1,23.1,800.0,19.8143,19.8143,19.8143,19.8143,800.0
2006-08-08 12:30:00,23.06,23.07,23.06,23.07,3200.0,19.78,19.7886,19.78,19.7886,3200.0
2006-08-08 13:00:00,23.06,23.1,23.06,23.1,3200.0,19.78,19.8143,19.78,19.8143,3200.0
2006-08-08 13:30:00,23.08,23.08,23.01,23.05,60400.0,19.7972,19.7972,19.7371,19.7714,60400.0
2006-08-08 14:00:00,23.06,23.18,22.89,22.97,120000.0,19.78,19.8829,19.6342,19.7028,120000.0
2006-08-08 14:30:00,22.92,23.0,22.92,23.0,38800.0,19.6599,19.7285,19.6599,19.7285,38800.0
2006-08-08 15:00:00,22.93,22.96,22.85,22.89,6800.0,19.6685,19.6942,19.5999,19.6342,6800.0
2006-08-08 15:30:00,22.86,22.93,22.81,22.87,15200.0,19.6085,19.6685,19.5656,19.617,15200.0
2006-08-08 16:00:00,22.87,22.88,22.86,22.88,9200.0,19.617,19.6256,19.6085,19.6256,9200.0
2006-08-09 09:30:00,23.11,23.11,23.03,23.03,5600.0,19.8229,19.8229,19.7543,19.7543,5600.0
2006-08-09 10:00:00,22.99,22.99,22.95,22.95,2000.0,19.72,19.72,19.6857,19.6857,2000.0
2006-08-09 10:30:00,22.97,22.97,22.9,22.96,28000.0,19.7028,19.7028,19.6428,19.6942,28000.0
2006-08-09 11:00:00,22.98,23.02,22.98,23.0,4000.0,19.7114,19.7457,19.7114,19.7285,4000.0
2006-08-09 11:30:00,23.06,23.11,23.06,23.08,10400.0,19.78,19.8229,19.78,19.7972,10400.0
2006-08-09 12:00:00,23.08,23.09,23.05,23.05,12000.0,19.7972,19.8057,19.7714,19.7714,12000.0
2006-08-09 12:30:00,23.07,23.07,22.98,22.98,13600.0,19.7886,19.7886,19.7114,19.7114,13600.0
2006-08-09 13:00:00,22.98,22.98,22.96,22.98,3200.0,19.7114,19.7114,19.6942,19.7114,3200.0
2006-08-09 13:30:00,22.97,22.97,22.92,22.92,4000.0,19.7028,19.7028,19.6599,19.6599,4000.0
2006-08-09 14:00:00,22.97,22.97,22.9,22.9,43200.0,19.7028,19.7028,19.6428,19.6428,43200.0
2006-08-09 14:30:00,22.95,22.95,22.81,22.82,57200.0,19.6857,19.6857,19.5656,19.5741,57200.0
2006-08-09 15:00:00,22.78,22.81,22.74,22.75,197200.0,19.5398,19.5656,19.5055,19.5141,197200.0
2006-08-09 15:30:00,22.72,22.74,22.68,22.7,54400.0,19.4884,19.5055,19.4541,19.4712,54400.0
2006-08-09 16:00:00,22.7,22.7,22.7,22.7,0.0,19.4712,19.4712,19.4712,19.4712,0.0
2006-08-10 09:30:00,22.62,22.68,22.61,22.67,12400.0,19.4026,19.4541,19.394,19.4455,12400.0
2006-08-10 10:00:00,22.69,22.69,22.63,22.63,6800.0,19.4626,19.4626,19.4112,19.4112,6800.0
2006-08-10 10:30:00,22.7,22.72,22.67,22.7,3600.0,19.4712,19.4884,19.4455,19.4712,3600.0
2006-08-10 11:00:00,22.72,22.8,22.7,22.76,28000.0,19.4884,19.557,19.4712,19.5227,28000.0
2006-08-10 11:30:00,22.75,22.75,22.7,22.71,23600.0,19.5141,19.5141,19.4712,19.4798,23600.0
2006-08-10 12:00:00,22.75,22.77,22.72,22.77,12800.0,19.5141,19.5313,19.4884,19.5313,12800.0
2006-08-10 12:30:00,22.75,22.77,22.75,22.77,800.0,19.5141,19.5313,19.5141,19.5313,800.0
2006-08-10 13:00:00,22.75,22.78,22.72,22.75,29200.0,19.5141,19.5398,19.4884,19.5141,29200.0
2006-08-10 13:30:00,22.73,22.86,22.73,22.82,6800.0,19.4969,19.6085,19.4969,19.5741,6800.0
2006-08-10 14:00:00,22.86,22.9,22.86,22.89,16400.0,19.6085,19.6428,19.6085,19.6342,16400.0
2006-08-10 14:30:00,22.85,22.87,22.8,22.8,3200.0,19.5999,19.617,19.557,19.557,3200.0
2006-08-10 15:00:00,22.8,22.83,22.78,22.83,25600.0,19.557,19.5827,19.5398,19.5827,25600.0
2006-08-10 15:30:00,22.82,22.9,22.81,22.89,53600.0,19.5741,19.6428,19.5656,19.6342,53600.0
2006-08-10 16:00:00,22.89,22.89,22.89,22.89,2400.0,19.6342,19.6342,19.6342,19.6342,2400.0
2006-08-11 09:30:00,25.0,25.0,22.73,22.73,50800.0,21.4441,21.4441,19.4969,19.4969,50800.0
2006-08-11 10:00:00,22.72,22.73,22.7,22.7,24000.0,19.4884,19.4969,19.4712,19.4712,24000.0
2006-08-11 10:30:00,22.75,22.77,22.74,22.77,6000.0,19.5141,19.5313,19.5055,19.5313,6000.0
2006-08-11 11:00:00,22.71,22.71,22.7,22.7,4800.0,19.4798,19.4798,19.4712,19.4712,4800.0
2006-08-11 11:30:00,22.7,22.72,22.65,22.65,58400.0,19.4712,19.4884,19.4283,19.4283,58400.0
2006-08-11 12:00:00,22.69,22.69,22.68,22.69,3600.0,19.4626,19.4626,19.4541,19.4626,3600.0
2006-08-11 12:30:00,22.67,22.7,22.66,22.66,20400.0,19.4455,19.4712,19.4369,19.4369,20400.0
2006-08-11 13:00:00,22.67,22.67,22.61,22.61,27200.0,19.4455,19.4455,19.394,19.394,27200.0
2006-08-11 13:30:00,22.62,22.62,22.59,22.59,800.0,19.4026,19.4026,19.3769,19.3769,800.0
2006-08-11 14:00:00,22.65,22.69,22.61,22.61,4800.0,19.4283,19.4626,19.394,19.394,4800.0
2006-08-11 14:30:00,22.64,22.64,22.64,22.64,400.0,19.4197,19.4197,19.4197,19.4197,400.0
2006-08-11 15:00:00,22.61,22.67,22.61,22.67,800.0,19.394,19.4455,19.394,19.4455,800.0
2006-08-11 15:30:00,22.67,22.71,22.66,22.69,14400.0,19.4455,19.4798,19.4369,19.4626,14400.0
2006-08-11 16:00:00,22.7,22.7,22.7,22.7,4400.0,19.4712,19.4712,19.4712,19.4712,4400.0
2006-08-14 09:30:00,22.78,22.84,22.78,22.84,40000.0,19.5398,19.5913,19.5398,19.5913,40000.0
2006-08-14 10:00:00,22.82,22.83,22.78,22.78,3600.0,19.5741,19.5827,19.5398,19.5398,3600.0
2006-08-14 10:30:00,22.82,22.82,22.79,22.82,3200.0,19.5741,19.5741,19.5484,19.5741,3200.0
2006-08-14 11:00:00,22.86,22.92,22.86,22.92,19600.0,19.6085,19.6599,19.6085,19.6599,19600.0
2006-08-14 11:30:00,22.94,22.94,22.94,22.94,4400.0,19.6771,19.6771,19.6771,19.6771,4400.0
2006-08-14 12:00:00,22.93,22.95,22.92,22.95,2000.0,19.6685,19.6857,19.6599,19.6857,2000.0
2006-08-14 12:30:00,22.94,22.94,22.91,22.91,10400.0,19.6771,19.6771,19.6513,19.6513,10400.0
2006-08-14 13:00:00,22.93,22.93,22.88,22.88,2000.0,19.6685,19.6685,19.6256,19.6256,2000.0
2006-08-14 13:30:00,22.91,22.91,22.86,22.86,3600.0,19.6513,19.6513,19.6085,19.6085,3600.0
2006-08-14 14:00:00,22.83,22.84,22.78,22.83,21600.0,19.5827,19.5913,19.5398,19.5827,21600.0
2006-08-14 14:30:00,22.82,22.82,22.71,22.73,3200.0,19.5741,19.5741,19.4798,19.4969,3200.0
2006-08-14 15:00:00,22.66,22.73,22.66,22.69,13600.0,19.4369,19.4969,19.4369,19.4626,13600.0
2006-08-14 15:30:00,22.68,22.72,22.68,22.72,91200.0,19.4541,19.4884,19.4541,19.4884,91200.0
2006-08-14 16:00:00,22.71,22.71,22.71,22.71,88000.0,19.4798,19.4798,19.4798,19.4798,88000.0
2006-08-15 09:30:00,22.99,22.99,22.89,22.91,187200.0,19.72,19.72,19.6342,19.6513,187200.0
2006-08-15 10:00:00,22.93,23.0,22.93,22.95,10000.0,19.6685,19.7285,19.6685,19.6857,10000.0
2006-08-15 10:30:00,22.97,23.03,22.97,23.03,3600.0,19.7028,19.7543,19.7028,19.7543,3600.0
2006-08-15 11:00:00,23.05,23.08,23.02,23.05,22800.0,19.7714,19.7972,19.7457,19.7714,22800.0
2006-08-15 11:30:00,23.0,23.07,23.0,23.05,6000.0,19.7285,19.7886,19.7285,19.7714,6000.0
2006-08-15 12:00:00,23.04,23.06,23.0,23.06,4400.0,19.7628,19.78,19.7285,19.78,4400.0
2006-08-15 12:30:00,23.02,23.06,23.02,23.05,6400.0,19.7457,19.78,19.7457,19.7714,6400.0
2006-08-15 13:00:00,23.04,23.06,23.02,23.06,15200.0,19.7628,19.78,19.7457,19.78,15200.0
2006-08-15 13:30:00,23.02,23.05,23.02,23.05,6000.0,19.7457,19.7714,19.7457,19.7714,6000.0
2006-08-15 14:00:00,23.04,23.09,23.03,23.09,8800.0,19.7628,19.8057,19.7543,19.8057,8800.0
2006-08-15 14:30:00,23.09,23.18,23.09,23.18,2800.0,19.8057,19.8829,19.8057,19.8829,2800.0
2006-08-15 15:00:00,23.17,23.18,23.17,23.18,7200.0,19.8744,19.8829,19.8744,19.8829,7200.0
2006-08-15 15:30:00,23.18,23.2,23.15,23.16,60400.0,19.8829,19.9001,19.8572,19.8658,60400.0
2006-08-15 16:00:00,23.16,23.16,23.16,23.16,400.0,19.8658,19.8658,19.8658,19.8658,400.0
2006-08-16 09:30:00,23.33,23.35,23.3,23.3,62000.0,20.0116,20.0288,19.9859,19.9859,62000.0
2006-08-16 10:00:00,23.28,23.33,23.28,23.31,16400.0,19.9687,20.0116,19.9687,19.9944,16400.0
2006-08-16 10:30:00,23.33,23.4,23.32,23.38,125200.0,20.0116,20.0716,20.003,20.0545,125200.0
2006-08-16 11:00:00,23.37,23.38,23.34,23.34,43600.0,20.0459,20.0545,20.0202,20.0202,43600.0
2006-08-16 11:30:00,23.39,23.4,23.36,23.39,8400.0,20.0631,20.0716,20.0373,20.0631,8400.0
2006-08-16 12:00:00,23.4,23.44,23.4,23.44,12800.0,20.0716,20.106,20.0716,20.106,12800.0
2006-08-16 12:30:00,23.44,23.47,23.41,23.42,11200.0,20.106,20.1317,20.0802,20.0888,11200.0
2006-08-16 13:00:00,23.41,23.46,23.4,23.4,15600.0,20.0802,20.1231,20.0716,20.0716,15600.0
2006-08-16 13:30:00,23.4,23.45,23.4,23.45,5200.0,20.0716,20.1145,20.0716,20.1145,5200.0
2006-08-16 14:00:00,23.47,23.47,23.45,23.46,2400.0,20.1317,20.1317,20.1145,20.1231,2400.0
2006-08-16 14:30:00,23.47,23.54,23.47,23.53,16000.0,20.1317,20.1917,20.1317,20.1832,16000.0
2006-08-16 15:00:00,23.53,23.58,23.53,23.56,7600.0,20.1832,20.226,20.1832,20.2089,7600.0
2006-08-16 15:30:00,23.57,23.61,23.55,23.56,55600.0,20.2175,20.2518,20.2003,20.2089,55600.0
2006-08-16 16:00:00,23.57,23.57,23.57,23.57,400.0,20.2175,20.2175,20.2175,20.2175,400.0
2006-08-17 09:30:00,23.56,23.57,23.56,23.57,8000.0,20.2089,20.2175,20.2089,20.2175,8000.0
2006-08-17 10:00:00,23.57,23.65,23.57,23.65,10000.0,20.2175,20.2861,20.2175,20.2861,10000.0
2006-08-17 10:30:00,23.61,23.61,23.59,23.61,12000.0,20.2518,20.2518,20.2346,20.2518,12000.0
2006-08-17 11:00:00,23.63,23.67,23.6,23.65,6000.0,20.2689,20.3032,20.2432,20.2861,6000.0
2006-08-17 11:30:00,23.67,23.69,23.65,23.65,4000.0,20.3032,20.3204,20.2861,20.2861,4000.0
2006-08-17 12:00:00,23.63,23.69,23.63,23.69,14400.0,20.2689,20.3204,20.2689,20.3204,14400.0
2006-08-17 12:30:00,23.72,23.72,23.69,23.7,6400.0,20.3461,20.3461,20.3204,20.329,6400.0
2006-08-17 13:00:00,23.73,23.73,23.7,23.73,4400.0,20.3547,20.3547,20.329,20.3547,4400.0
2006-08-17 13:30:00,23.74,23.74,23.64,23.64,54000.0,20.3633,20.3633,20.2775,20.2775,54000.0
2006-08-17 14:00:00,23.64,23.64,23.56,23.56,14000.0,20.2775,20.2775,20.2089,20.2089,14000.0
2006-08-17 14:30:00,23.55,23.61,23.55,23.61,10800.0,20.2003,20.2518,20.2003,20.2518,10800.0
2006-08-17 15:00:00,23.58,23.64,23.58,23.61,2400.0,20.226,20.2775,20.226,20.2518,2400.0
2006-08-17 15:30:00,23.61,23.65,23.61,23.63,72000.0,20.2518,20.2861,20.2518,20.2689,72000.0
2006-08-17 16:00:00,23.63,23.63,23.63,23.63,0.0,20.2689,20.2689,20.2689,20.2689,0.0
2006-08-18 09:30:00,23.65,23.65,23.47,23.47,54800.0,20.2861,20.2861,20.1317,20.1317,54800.0
2006-08-18 10:00:00,23.51,23.51,23.48,23.48,800.0,20.166,20.166,20.1403,20.1403,800.0
2006-08-18 10:30:00,23.5,23.56,23.46,23.52,5600.0,20.1574,20.2089,20.1231,20.1746,5600.0
2006-08-18 11:00:00,23.55,23.58,23.55,23.55,10000.0,20.2003,20.226,20.2003,20.2003,10000.0
2006-08-18 11:30:00,23.52,23.56,23.52,23.56,8800.0,20.1746,20.2089,20.1746,20.2089,8800.0
2006-08-18 12:00:00,23.56,23.56,23.52,23.54,3600.0,20.2089,20.2089,20.1746,20.1917,3600.0
2006-08-18 12:30:00,23.58,23.58,23.54,23.55,23600.0,20.226,20.226,20.1917,20.2003,23600.0
2006-08-18 13:00:00,23.57,23.6,23.55,23.6,10800.0,20.2175,20.2432,20.2003,20.2432,10800.0
2006-08-18 13:30:00,23.59,23.61,23.57,23.57,9200.0,20.2346,20.2518,20.2175,20.2175,9200.0
2006-08-18 14:00:00,23.56,23.6,23.56,23.6,22800.0,20.2089,20.2432,20.2089,20.2432,22800.0
2006-08-18 14:30:00,23.61,23.64,23.61,23.63,8000.0,20.2518,20.2775,20.2518,20.2689,8000.0
2006-08-18 15:00:00,23.63,23.67,23.61,23.66,12000.0,20.2689,20.3032,20.2518,20.2947,12000.0
2006-08-18 15:30:00,23.66,23.7,23.66,23.66,12000.0,20.2947,20.329,20.2947,20.2947,12000.0
2006-08-18 16:00:00,23.63,23.63,23.63,23.63,800.0,20.2689,20.2689,20.2689,20.2689,800.0
2006-08-21 09:30:00,23.52,23.55,23.5,23.5,16000.0,20.1746,20.2003,20.1574,20.1574,16000.0
2006-08-21 10:00:00,23.51,23.58,23.51,23.54,12800.0,20.166,20.226,20.166,20.1917,12800.0
2006-08-21 10:30:00,23.52,23.54,23.52,23.53,10000.0,20.1746,20.1917,20.1746,20.1832,10000.0
2006-08-21 11:00:00,23.5,23.52,23.5,23.5,10400.0,20.1574,20.1746,20.1574,20.1574,10400.0
2006-08-21 11:30:00,23.53,23.53,23.45,23.45,4800.0,20.1832,20.1832,20.1145,20.1145,4800.0
2006-08-21 12:00:00,23.44,23.46,23.43,23.43,4400.0,20.106,20.1231,20.0974,20.0974,4400.0
2006-08-21 12:30:00,23.48,23.49,23.48,23.49,11600.0,20.1403,20.1488,20.1403,20.1488,11600.0
2006-08-21 13:00:00,23.5,23.51,23.46,23.46,10400.0,20.1574,20.166,20.1231,20.1231,10400.0
2006-08-21 13:30:00,23.48,23.49,23.47,23.49,10000.0,20.1403,20.1488,20.1317,20.1488,10000.0
2006-08-21 14:00:00,23.48,23.51,23.45,23.46,22000.0,20.1403,20.166,20.1145,20.1231,22000.0
2006-08-21 14:30:00,23.48,23.48,23.46,23.46,9600.0,20.1403,20.1403,20.1231,20.1231,9600.0
2006-08-21 15:00:00,23.49,23.49,23.45,23.48,11600.0,20.1488,20.1488,20.1145,20.1403,11600.0
2006-08-21 15:30:00,23.5,23.51,23.47,23.49,21600.0,20.1574,20.166,20.1317,20.1488,21600.0
2006-08-21 16:00:00,23.49,23.49,23.49,23.49,0.0,20.1488,20.1488,20.1488,20.1488,0.0
2006-08-22 09:30:00,23.5,23.55,23.48,23.51,11200.0,20.1574,20.2003,20.1403,20.166,11200.0
2006-08-22 10:00:00,23.52,23.56,23.48,23.53,11600.0,20.1746,20.2089,20.1403,20.1832,11600.0
2006-08-22 10:30:00,23.52,23.55,23.52,23.55,15200.0,20.1746,20.2003,20.1746,20.2003,15200.0
2006-08-22 11:00:00,23.55,23.55,23.5,23.5,2000.0,20.2003,20.2003,20.1574,20.1574,2000.0
2006-08-22 11:30:00,23.59,23.59,23.57,23.59,7600.0,20.2346,20.2346,20.2175,20.2346,7600.0
2006-08-22 12:00:00,23.59,23.59,23.54,23.56,13200.0,20.2346,20.2346,20.1917,20.2089,13200.0
2006-08-22 12:30:00,23.54,23.58,23.53,23.56,16000.0,20.1917,20.226,20.1832,20.2089,16000.0
2006-08-22 13:00:00,23.56,23.56,23.46,23.47,28400.0,20.2089,20.2089,20.1231,20.1317,28400.0
2006-08-22 13:30:00,23.47,23.47,23.47,23.47,4000.0,20.1317,20.1317,20.1317,20.1317,4000.0
2006-08-22 14:00:00,23.48,23.48,23.41,23.43,14400.0,20.1403,20.1403,20.0802,20.0974,14400.0
2006-08-22 14:30:00,23.47,23.5,23.46,23.5,6000.0,20.1317,20.1574,20.1231,20.1574,6000.0
2006-08-22 15:00:00,23.5,23.52,23.49,23.5,5600.0,20.1574,20.1746,20.1488,20.1574,5600.0
2006-08-22 15:30:00,23.5,23.5,23.5,23.5,5200.0,20.1574,20.1574,20.1574,20.1574,5200.0
2006-08-22 16:00:00,23.5,23.5,23.5,23.5,0.0,20.1574,20.1574,20.1574,20.1574,0.0
2006-08-23 09:30:00,23.56,23.56,23.52,23.52,12800.0,20.2089,20.2089,20.1746,20.1746,12800.0
2006-08-23 10:00:00,23.5,23.5,23.43,23.45,10400.0,20.1574,20.1574,20.0974,20.1145,10400.0
2006-08-23 10:30:00,23.45,23.45,23.38,23.38,29600.0,20.1145,20.1145,20.0545,20.0545,29600.0
2006-08-23 11:00:00,23.36,23.36,23.28,23.32,25600.0,20.0373,20.0373,19.9687,20.003,25600.0
2006-08-23 11:30:00,23.33,23.35,23.31,23.35,8800.0,20.0116,20.0288,19.9944,20.0288,8800.0
2006-08-23 12:00:00,23.35,23.35,23.33,23.33,1600.0,20.0288,20.0288,20.0116,20.0116,1600.0
2006-08-23 12:30:00,23.31,23.33,23.3,23.33,8000.0,19.9944,20.0116,19.9859,20.0116,8000.0
2006-08-23 13:00:00,23.33,23.33,23.31,23.33,5600.0,20.0116,20.0116,19.9944,20.0116,5600.0
2006-08-23 13:30:00,23.3,23.3,23.23,23.23,8800.0,19.9859,19.9859,19.9258,19.9258,8800.0
2006-08-23 14:00:00,23.27,23.27,23.26,23.26,12400.0,19.9601,19.9601,19.9516,19.9516,12400.0
2006-08-23 14:30:00,23.25,23.25,23.22,23.22,12000.0,19.943,19.943,19.9172,19.9172,12000.0
2006-08-23 15:00:00,23.21,23.26,23.21,23.24,7600.0,19.9087,19.9516,19.9087,19.9344,7600.0
2006-08-23 15:30:00,23.23,23.3,23.23,23.3,57600.0,19.9258,19.9859,19.9258,19.9859,57600.0
2006-08-23 16:00:00,23.3,23.3,23.3,23.3,0.0,19.9859,19.9859,19.9859,19.9859,0.0
2006-08-24 09:30:00,23.36,23.36,23.31,23.31,46000.0,20.0373,20.0373,19.9944,19.9944,46000.0
2006-08-24 10:00:00,23.32,23.32,23.23,23.23,32400.0,20.003,20.003,19.9258,19.9258,32400.0
2006-08-24 10:30:00,23.19,23.22,23.17,23.22,11200.0,19.8915,19.9172,19.8744,19.9172,11200.0
2006-08-24 11:00:00,23.22,23.23,23.2,23.21,24800.0,19.9172,19.9258,19.9001,19.9087,24800.0
2006-08-24 11:30:00,23.19,23.21,23.17,23.18,30800.0,19.8915,19.9087,19.8744,19.8829,30800.0
2006-08-24 12:00:00,23.16,23.16,23.12,23.12,11600.0,19.8658,19.8658,19.8315,19.8315,11600.0
2006-08-24 12:30:00,23.12,23.15,23.11,23.14,14400.0,19.8315,19.8572,19.8229,19.8486,14400.0
2006-08-24 13:00:00,23.13,23.2,23.13,23.2,38800.0,19.84,19.9001,19.84,19.9001,38800.0
2006-08-24 13:30:00,23.2,23.2,23.16,23.18,39200.0,19.9001,19.9001,19.8658,19.8829,39200.0
2006-08-24 14:00:00,23.19,23.26,23.19,23.25,18800.0,19.8915,19.9516,19.8915,19.943,18800.0
2006-08-24 14:30:00,23.23,23.24,23.21,23.23,13200.0,19.9258,19.9344,19.9087,19.9258,13200.0
2006-08-24 15:00:00,23.24,23.24,23.18,23.2,13200.0,19.9344,19.9344,19.8829,19.9001,13200.0
2006-08-24 15:30:00,23.23,23.26,23.21,23.23,17600.0,19.9258,19.9516,19.9087,19.9258,17600.0
2006-08-24 16:00:00,23.23,23.23,23.23,23.23,0.0,19.9258,19.9258,19.9258,19.9258,0.0
2006-08-25 09:30:00,23.22,23.28,23.13,23.28,54000.0,19.9172,19.9687,19.84,19.9687,54000.0
2006-08-25 10:00:00,23.25,23.34,23.25,23.28,60800.0,19.943,20.0202,19.943,19.9687,60800.0
2006-08-25 10:30:00,23.28,23.28,23.23,23.23,1600.0,19.9687,19.9687,19.9258,19.9258,1600.0
2006-08-25 11:00:00,23.18,23.24,23.18,23.24,4400.0,19.8829,19.9344,19.8829,19.9344,4400.0
2006-08-25 11:30:00,23.24,23.24,23.24,23.24,0.0,19.9344,19.9344,19.9344,19.9344,0.0
2006-08-25 12:00:00,23.22,23.22,23.19,23.22,4800.0,19.9172,19.9172,19.8915,19.9172,4800.0
2006-08-25 12:30:00,23.22,23.22,23.2,23.2,800.0,19.9172,19.9172,19.9001,19.9001,800.0
2006-08-25 13:00:00,23.18,23.22,23.18,23.22,1600.0,19.8829,19.9172,19.8829,19.9172,1600.0
2006-08-25 13:30:00,23.22,23.22,23.2,23.21,3600.0,19.9172,19.9172,19.9001,19.9087,3600.0
2006-08-25 14:00:00,23.23,23.24,23.2,23.21,4000.0,19.9258,19.9344,19.9001,19.9087,4000.0
2006-08-25 14:30:00,23.24,23.25,23.23,23.23,2800.0,19.9344,19.943,19.9258,19.9258,2800.0
2006-08-25 15:00:00,23.25,23.27,23.24,23.26,3200.0,19.943,19.9601,19.9344,19.9516,3200.0
2006-08-25 15:30:00,23.28,23.28,23.22,23.22,4800.0,19.9687,19.9687,19.9172,19.9172,4800.0
2006-08-25 16:00:00,23.21,23.21,23.21,23.21,13200.0,19.9087,19.9087,19.9087,19.9087,13200.0
2006-08-28 09:30:00,23.26,23.29,23.22,23.29,12800.0,19.9516,19.9773,19.9172,19.9773,12800.0
2006-08-28 10:00:00,23.28,23.28,23.28,23.28,400.0,19.9687,19.9687,19.9687,19.9687,400.0
2006-08-28 10:30:00,23.39,23.42,23.39,23.39,6400.0,20.0631,20.0888,20.0631,20.0631,6400.0
2006-08-28 11:00:00,23.4,23.4,23.36,23.36,9200.0,20.0716,20.0716,20.0373,20.0373,9200.0
2006-08-28 11:30:00,23.36,23.41,23.35,23.41,18800.0,20.0373,20.0802,20.0288,20.0802,18800.0
2006-08-28 12:00:00,23.4,23.42,23.38,23.41,15200.0,20.0716,20.0888,20.0545,20.0802,15200.0
2006-08-28 12:30:00,23.39,23.42,23.39,23.4,4000.0,20.0631,20.0888,20.0631,20.0716,4000.0
2006-08-28 13:00:00,23.41,23.41,23.4,23.41,6400.0,20.0802,20.0802,20.0716,20.0802,6400.0
2006-08-28 13:30:00,23.39,23.43,23.39,23.43,26400.0,20.0631,20.0974,20.0631,20.0974,26400.0
2006-08-28 14:00:00,23.43,23.46,23.43,23.43,7600.0,20.0974,20.1231,20.0974,20.0974,7600.0
2006-08-28 14:30:00,23.43,23.45,23.43,23.45,4800.0,20.0974,20.1145,20.0974,20.1145,4800.0
2006-08-28 15:00:00,23.43,23.45,23.42,23.43,13600.0,20.0974,20.1145,20.0888,20.0974,13600.0
2006-08-28 15:30:00,23.42,23.42,23.38,23.41,52800.0,20.0888,20.0888,20.0545,20.0802,52800.0
2006-08-28 16:00:00,23.41,23.41,23.41,23.41,0.0,20.0802,20.0802,20.0802,20.0802,0.0
2006-08-29 09:30:00,23.45,23.45,23.39,23.45,16400.0,20.1145,20.1145,20.0631,20.1145,16400.0
2006-08-29 10:00:00,23.43,23.43,23.33,23.33,52400.0,20.0974,20.0974,20.0116,20.0116,52400.0
2006-08-29 10:30:00,23.33,23.34,23.31,23.33,25200.0,20.0116,20.0202,19.9944,20.0116,25200.0
2006-08-29 11:00:00,23.35,23.35,23.31,23.31,17600.0,20.0288,20.0288,19.9944,19.9944,17600.0
2006-08-29 11:30:00,23.32,23.32,23.27,23.29,9200.0,20.003,20.003,19.9601,19.9773,9200.0
2006-08-29 12:00:00,23.31,23.32,23.3,23.3,11600.0,19.9944,20.003,19.9859,19.9859,11600.0
2006-08-29 12:30:00,23.32,23.33,23.29,23.29,11200.0,20.003,20.0116,19.9773,19.9773,11200.0
2006-08-29 13:00:00,23.29,23.33,23.29,23.32,9200.0,19.9773,20.0116,19.9773,20.003,9200.0
2006-08-29 13:30:00,23.33,23.35,23.32,23.35,9600.0,20.0116,20.0288,20.003,20.0288,9600.0
2006-08-29 14:00:00,23.32,23.43,23.3,23.39,124000.0,20.003,20.0974,19.9859,20.0631,124000.0
2006-08-29 14:30:00,23.45,23.45,23.41,23.42,8400.0,20.1145,20.1145,20.0802,20.0888,8400.0
2006-08-29 15:00:00,23.43,23.5,23.41,23.5,6000.0,20.0974,20.1574,20.0802,20.1574,6000.0
2006-08-29 15:30:00,23.5,23.54,23.5,23.53,8800.0,20.1574,20.1917,20.1574,20.1832,8800.0
2006-08-29 16:00:00,23.54,23.54,23.54,23.54,7600.0,20.1917,20.1917,20.1917,20.1917,7600.0
2006-08-30 09:30:00,23.59,23.59,23.45,23.45,36000.0,20.2346,20.2346,20.1145,20.1145,36000.0
2006-08-30 10:00:00,23.47,23.55,23.47,23.52,26800.0,20.1317,20.2003,20.1317,20.1746,26800.0
2006-08-30 10:30:00,23.52,23.58,23.52,23.54,22000.0,20.1746,20.226,20.1746,20.1917,22000.0
2006-08-30 11:00:00,23.54,23.58,23.54,23.56,6400.0,20.1917,20.226,20.1917,20.2089,6400.0
2006-08-30 11:30:00,23.58,23.58,23.49,23.52,10800.0,20.226,20.226,20.1488,20.1746,10800.0
2006-08-30 12:00:00,23.51,23.52,23.5,23.5,4800.0,20.166,20.1746,20.1574,20.1574,4800.0
2006-08-30 12:30:00,23.5,23.55,23.5,23.55,4800.0,20.1574,20.2003,20.1574,20.2003,4800.0
2006-08-30 13:00:00,23.55,23.55,23.52,23.55,19600.0,20.2003,20.2003,20.1746,20.2003,19600.0
2006-08-30 13:30:00,23.56,23.58,23.56,23.56,6800.0,20.2089,20.226,20.2089,20.2089,6800.0
2006-08-30 14:00:00,23.54,23.57,23.53,23.57,8000.0,20.1917,20.2175,20.1832,20.2175,8000.0
2006-08-30 14:30:00,23.56,23.56,23.51,23.53,10000.0,20.2089,20.2089,20.166,20.1832,10000.0
2006-08-30 15:00:00,23.54,23.58,23.54,23.58,6400.0,20.1917,20.226,20.1917,20.226,6400.0
2006-08-30 15:30:00,23.59,23.6,23.58,23.59,36800.0,20.2346,20.2432,20.226,20.2346,36800.0
2006-08-30 16:00:00,23.59,23.59,23.59,23.59,0.0,20.2346,20.2346,20.2346,20.2346,0.0
2006-08-31 09:30:00,23.59,23.61,23.58,23.6,96400.0,20.2346,20.2518,20.226,20.2432,96400.0
2006-08-31 10:00:00,23.61,23.65,23.6,23.6,15600.0,20.2518,20.2861,20.2432,20.2432,15600.0
2006-08-31 10:30:00,23.55,23.62,23.55,23.62,10000.0,20.2003,20.2604,20.2003,20.2604,10000.0
2006-08-31 11:00:00,23.61,23.63,23.59,23.59,5200.0,20.2518,20.2689,20.2346,20.2346,5200.0
2006-08-31 11:30:00,23.59,23.61,23.58,23.6,14000.0,20.2346,20.2518,20.226,20.2432,14000.0
2006-08-31 12:00:00,23.6,23.61,23.6,23.61,10400.0,20.2432,20.2518,20.2432,20.2518,10400.0
2006-08-31 12:30:00,23.59,23.62,23.59,23.62,5200.0,20.2346,20.2604,20.2346,20.2604,5200.0
2006-08-31 13:00:00,23.61,23.61,23.6,23.61,12400.0,20.2518,20.2518,20.2432,20.2518,12400.0
2006-08-31 13:30:00,23.61,23.62,23.59,23.61,80000.0,20.2518,20.2604,20.2346,20.2518,80000.0
2006-08-31 14:00:00,23.61,23.64,23.61,23.63,7600.0,20.2518,20.2775,20.2518,20.2689,7600.0
2006-08-31 14:30:00,23.63,23.69,23.63,23.69,15600.0,20.2689,20.3204,20.2689,20.3204,15600.0
2006-08-31 15:00:00,23.69,23.7,23.67,23.7,9200.0,20.3204,20.329,20.3032,20.329,9200.0
2006-08-31 15:30:00,23.67,23.67,23.63,23.64,28000.0,20.3032,20.3032,20.2689,20.2775,28000.0
2006-08-31 16:00:00,23.64,23.64,23.64,23.64,0.0,20.2775,20.2775,20.2775,20.2775,0.0
2006-09-01 09:30:00,23.73,23.74,23.7,23.72,22800.0,20.3547,20.3633,20.329,20.3461,22800.0
2006-09-01 10:00:00,23.69,23.69,23.64,23.67,13600.0,20.3204,20.3204,20.2775,20.3032,13600.0
2006-09-01 10:30:00,23.68,23.73,23.68,23.71,16400.0,20.3118,20.3547,20.3118,20.3375,16400.0
2006-09-01 11:00:00,23.73,23.74,23.71,23.73,5200.0,20.3547,20.3633,20.3375,20.3547,5200.0
2006-09-01 11:30:00,23.73,23.76,23.73,23.76,13200.0,20.3547,20.3804,20.3547,20.3804,13200.0
2006-09-01 12:00:00,23.76,23.77,23.75,23.76,20800.0,20.3804,20.389,20.3719,20.3804,20800.0
2006-09-01 12:30:00,23.76,23.82,23.76,23.82,7600.0,20.3804,20.4319,20.3804,20.4319,7600.0
2006-09-01 13:00:00,23.8,23.83,23.8,23.81,15200.0,20.4147,20.4405,20.4147,20.4233,15200.0
2006-09-01 13:30:00,23.81,23.81,23.79,23.79,9200.0,20.4233,20.4233,20.4062,20.4062,9200.0
2006-09-01 14:00:00,23.78,23.81,23.78,23.81,5600.0,20.3976,20.4233,20.3976,20.4233,5600.0
2006-09-01 14:30:00,23.8,23.81,23.75,23.77,10400.0,20.4147,20.4233,20.3719,20.389,10400.0
2006-09-01 15:00:00,23.77,23.79,23.76,23.78,2000.0,20.389,20.4062,20.3804,20.3976,2000.0
2006-09-01 15:30:00,23.78,23.78,23.76,23.78,5200.0,20.3976,20.3976,20.3804,20.3976,5200.0
2006-09-01 16:00:00,23.78,23.78,23.78,23.78,0.0,20.3976,20.3976,20.3976,20.3976,0.0
2006-09-05 09:30:00,23.84,23.84,23.72,23.73,33200.0,20.4491,20.4491,20.3461,20.3547,33200.0
2006-09-05 10:00:00,23.75,23.8,23.75,23.8,47200.0,20.3719,20.4147,20.3719,20.4147,47200.0
2006-09-05 10:30:00,23.78,23.78,23.73,23.75,36400.0,20.3976,20.3976,20.3547,20.3719,36400.0
2006-09-05 11:00:00,23.74,23.79,23.74,23.79,6400.0,20.3633,20.4062,20.3633,20.4062,6400.0
2006-09-05 11:30:00,23.83,23.88,23.81,23.88,6000.0,20.4405,20.4834,20.4233,20.4834,6000.0
2006-09-05 12:00:00,23.87,23.87,23.84,23.84,28000.0,20.4748,20.4748,20.4491,20.4491,28000.0
2006-09-05 12:30:00,23.87,23.87,23.83,23.84,13600.0,20.4748,20.4748,20.4405,20.4491,13600.0
2006-09-05 13:00:00,23.83,23.85,23.82,23.82,4400.0,20.4405,20.4576,20.4319,20.4319,4400.0
2006-09-05 13:30:00,23.82,23.84,23.79,23.79,14800.0,20.4319,20.4491,20.4062,20.4062,14800.0
2006-09-05 14:00:00,23.83,23.86,23.83,23.83,10400.0,20.4405,20.4662,20.4405,20.4405,10400.0
2006-09-05 14:30:00,23.86,23.86,23.84,23.85,10400.0,20.4662,20.4662,20.4491,20.4576,10400.0
2006-09-05 15:00:00,23.86,23.86,23.82,23.84,35600.0,20.4662,20.4662,20.4319,20.4491,35600.0
2006-09-05 15:30:00,23.84,23.87,23.84,23.85,21200.0,20.4491,20.4748,20.4491,20.4576,21200.0
2006-09-05 16:00:00,23.86,23.86,23.86,23.86,3600.0,20.4662,20.4662,20.4662,20.4662,3600.0
2006-09-06 09:30:00,23.67,23.7,23.63,23.65,23200.0,20.3032,20.329,20.2689,20.2861,23200.0
2006-09-06 10:00:00,23.65,23.68,23.65,23.68,1600.0,20.2861,20.3118,20.2861,20.3118,1600.0
2006-09-06 10:30:00,23.63,23.64,23.6,23.61,36000.0,20.2689,20.2775,20.2432,20.2518,36000.0
2006-09-06 11:00:00,23.63,23.65,23.61,23.63,8000.0,20.2689,20.2861,20.2518,20.2689,8000.0
2006-09-06 11:30:00,23.62,23.62,23.56,23.56,2800.0,20.2604,20.2604,20.2089,20.2089,2800.0
2006-09-06 12:00:00,23.55,23.56,23.55,23.55,2000.0,20.2003,20.2089,20.2003,20.2003,2000.0
2006-09-06 12:30:00,23.56,23.56,23.55,23.55,3600.0,20.2089,20.2089,20.2003,20.2003,3600.0
2006-09-06 13:00:00,23.57,23.59,23.55,23.59,4800.0,20.2175,20.2346,20.2003,20.2346,4800.0
2006-09-06 13:30:00,23.6,23.61,23.59,23.61,8000.0,20.2432,20.2518,20.2346,20.2518,8000.0
2006-09-06 14:00:00,23.61,23.62,23.53,23.58,36000.0,20.2518,20.2604,20.1832,20.226,36000.0
2006-09-06 14:30:00,23.58,23.58,23.5,23.5,16000.0,20.226,20.226,20.1574,20.1574,16000.0
2006-09-06 15:00:00,23.48,23.52,23.45,23.5,4800.0,20.1403,20.1746,20.1145,20.1574,4800.0
2006-09-06 15:30:00,23.47,23.5,23.45,23.48,119600.0,20.1317,20.1574,20.1145,20.1403,119600.0
2006-09-06 16:00:00,23.49,23.49,23.49,23.49,1600.0,20.1488,20.1488,20.1488,20.1488,1600.0
2006-09-07 09:30:00,23.41,23.41,23.33,23.33,17600.0,20.0802,20.0802,20.0116,20.0116,17600.0
2006-09-07 10:00:00,23.33,23.33,23.24,23.28,38400.0,20.0116,20.0116,19.9344,19.9687,38400.0
2006-09-07 10:30:00,23.27,23.3,23.25,23.28,20400.0,19.9601,19.9859,19.943,19.9687,20400.0
2006-09-07 11:00:00,23.29,23.34,23.29,23.32,14000.0,19.9773,20.0202,19.9773,20.003,14000.0
2006-09-07 11:30:00,23.39,23.42,23.36,23.42,22400.0,20.0631,20.0888,20.0373,20.0888,22400.0
2006-09-07 12:00:00,23.45,23.46,23.42,23.42,10000.0,20.1145,20.1231,20.0888,20.0888,10000.0
2006-09-07 12:30:00,23.42,23.42,23.37,23.38,11600.0,20.0888,20.0888,20.0459,20.0545,11600.0
2006-09-07 13:00:00,23.39,23.41,23.39,23.41,2800.0,20.0631,20.0802,20.0631,20.0802,2800.0
2006-09-07 13:30:00,23.39,23.52,23.39,23.51,25600.0,20.0631,20.1746,20.0631,20.166,25600.0
2006-09-07 14:00:00,23.44,23.46,23.42,23.43,14800.0,20.106,20.1231,20.0888,20.0974,14800.0
2006-09-07 14:30:00,23.43,23.46,23.41,23.45,12000.0,20.0974,20.1231,20.0802,20.1145,12000.0
2006-09-07 15:00:00,23.45,23.45,23.36,23.37,50000.0,20.1145,20.1145,20.0373,20.0459,50000.0
2006-09-07 15:30:00,23.38,23.38,23.33,23.36,16800.0,20.0545,20.0545,20.0116,20.0373,16800.0
2006-09-07 16:00:00,23.36,23.36,23.36,23.36,0.0,20.0373,20.0373,20.0373,20.0373,0.0
2006-09-08 09:30:00,23.45,23.45,23.42,23.43,16400.0,20.1145,20.1145,20.0888,20.0974,16400.0
2006-09-08 10:00:00,23.43,23.43,23.37,23.37,5200.0,20.0974,20.0974,20.0459,20.0459,5200.0
2006-09-08 10:30:00,23.4,23.43,23.37,23.41,12000.0,20.0716,20.0974,20.0459,20.0802,12000.0
2006-09-08 11:00:00,23.45,23.45,23.43,23.43,7600.0,20.1145,20.1145,20.0974,20.0974,7600.0
2006-09-08 11:30:00,23.42,23.44,23.42,23.43,7600.0,20.0888,20.106,20.0888,20.0974,7600.0
2006-09-08 12:00:00,23.41,23.43,23.4,23.4,5200.0,20.0802,20.0974,20.0716,20.0716,5200.0
2006-09-08 12:30:00,23.41,23.43,23.41,23.43,2400.0,20.0802,20.0974,20.0802,20.0974,2400.0
2006-09-08 13:00:00,23.43,23.48,23.42,23.48,8000.0,20.0974,20.1403,20.0888,20.1403,8000.0
2006-09-08 13:30:00,23.48,23.53,23.47,23.53,4800.0,20.1403,20.1832,20.1317,20.1832,4800.0
2006-09-08 14:00:00,23.53,23.53,23.48,23.5,6800.0,20.1832,20.1832,20.1403,20.1574,6800.0
2006-09-08 14:30:00,23.49,23.5,23.48,23.49,6400.0,20.1488,20.1574,20.1403,20.1488,6400.0
2006-09-08 15:00:00,23.49,23.52,23.46,23.51,9600.0,20.1488,20.1746,20.1231,20.166,9600.0
2006-09-08 15:30:00,23.5,23.5,23.46,23.48,10400.0,20.1574,20.1574,20.1231,20.1403,10400.0
2006-09-08 16:00:00,23.48,23.48,23.48,23.48,0.0,20.1403,20.1403,20.1403,20.1403,0.0
2006-09-11 09:30:00,23.39,23.39,23.3,23.32,12800.0,20.0631,20.0631,19.9859,20.003,12800.0
2006-09-11 10:00:00,23.29,23.29,23.27,23.27,9200.0,19.9773,19.9773,19.9601,19.9601,9200.0
2006-09-11 10:30:00,23.25,23.26,23.22,23.25,13600.0,19.943,19.9516,19.9172,19.943,13600.0
2006-09-11 11:00:00,23.25,23.32,23.25,23.32,22400.0,19.943,20.003,19.943,20.003,22400.0
2006-09-11 11:30:00,23.32,23.35,23.31,23.31,2800.0,20.003,20.0288,19.9944,19.9944,2800.0
2006-09-11 12:00:00,23.32,23.47,23.32,23.47,4800.0,20.003,20.1317,20.003,20.1317,4800.0
2006-09-11 12:30:00,23.47,23.47,23.44,23.44,3600.0,20.1317,20.1317,20.106,20.106,3600.0
2006-09-11 13:00:00,23.5,23.58,23.5,23.58,4400.0,20.1574,20.226,20.1574,20.226,4400.0
2006-09-11 13:30:00,23.58,23.6,23.57,23.57,9600.0,20.226,20.2432,20.2175,20.2175,9600.0
2006-09-11 14:00:00,23.55,23.56,23.52,23.55,16400.0,20.2003,20.2089,20.1746,20.2003,16400.0
2006-09-11 14:30:00,23.49,23.53,23.49,23.53,4800.0,20.1488,20.1832,20.1488,20.1832,4800.0
2006-09-11 15:00:00,23.54,23.54,23.43,23.46,26400.0,20.1917,20.1917,20.0974,20.1231,26400.0
2006-09-11 15:30:00,23.51,23.51,23.45,23.47,51600.0,20.166,20.166,20.1145,20.1317,51600.0
2006-09-11 16:00:00,23.47,23.47,23.47,23.47,0.0,20.1317,20.1317,20.1317,20.1317,0.0
2006-09-12 09:30:00,23.53,23.56,23.52,23.56,28800.0,20.1832,20.2089,20.1746,20.2089,28800.0
2006-09-12 10:00:00,23.56,23.6,23.56,23.58,23600.0,20.2089,20.2432,20.2089,20.226,23600.0
2006-09-12 10:30:00,23.68,23.68,23.66,23.66,800.0,20.3118,20.3118,20.2947,20.2947,800.0
2006-09-12 11:00:00,23.74,23.74,23.71,23.71,3600.0,20.3633,20.3633,20.3375,20.3375,3600.0
2006-09-12 11:30:00,23.75,23.75,23.74,23.74,1600.0,20.3719,20.3719,20.3633,20.3633,1600.0
2006-09-12 12:00:00,23.72,23.74,23.72,23.74,22000.0,20.3461,20.3633,20.3461,20.3633,22000.0
2006-09-12 12:30:00,23.71,23.76,23.71,23.73,9200.0,20.3375,20.3804,20.3375,20.3547,9200.0
2006-09-12 13:00:00,23.76,23.76,23.72,23.75,12800.0,20.3804,20.3804,20.3461,20.3719,12800.0
2006-09-12 13:30:00,23.78,23.8,23.78,23.8,8800.0,20.3976,20.4147,20.3976,20.4147,8800.0
2006-09-12 14:00:00,23.79,23.79,23.78,23.79,38000.0,20.4062,20.4062,20.3976,20.4062,38000.0
2006-09-12 14:30:00,23.86,23.92,23.86,23.92,5600.0,20.4662,20.5177,20.4662,20.5177,5600.0
2006-09-12 15:00:00,23.93,23.93,23.88,23.91,12800.0,20.5263,20.5263,20.4834,20.5091,12800.0
2006-09-12 15:30:00,23.9,23.92,23.89,23.89,54400.0,20.5005,20.5177,20.4919,20.4919,54400.0
2006-09-12 16:00:00,23.89,23.89,23.89,23.89,0.0,20.4919,20.4919,20.4919,20.4919,0.0
2006-09-13 09:30:00,23.92,24.02,23.92,24.02,6800.0,20.5177,20.6035,20.5177,20.6035,6800.0
2006-09-13 10:00:00,23.99,24.01,23.97,24.0,17600.0,20.5777,20.5949,20.5606,20.5863,17600.0
2006-09-13 10:30:00,23.99,23.99,23.92,23.95,14000.0,20.5777,20.5777,20.5177,20.5434,14000.0
2006-09-13 11:00:00,23.94,24.02,23.94,24.02,8400.0,20.5348,20.6035,20.5348,20.6035,8400.0
2006-09-13 11:30:00,24.01,24.04,24.0,24.04,6000.0,20.5949,20.6206,20.5863,20.6206,6000.0
2006-09-13 12:00:00,24.05,24.09,24.05,24.08,12400.0,20.6292,20.6635,20.6292,20.6549,12400.0
2006-09-13 12:30:00,24.08,24.08,24.03,24.05,4000.0,20.6549,20.6549,20.612,20.6292,4000.0
2006-09-13 13:00:00,24.04,24.06,24.04,24.04,3200.0,20.6206,20.6378,20.6206,20.6206,3200.0
2006-09-13 13:30:00,24.09,24.09,24.06,24.06,800.0,20.6635,20.6635,20.6378,20.6378,800.0
2006-09-13 14:00:00,24.1,24.1,24.04,24.06,26800.0,20.6721,20.6721,20.6206,20.6378,26800.0
2006-09-13 14:30:00,24.08,24.11,24.08,24.11,11200.0,20.6549,20.6807,20.6549,20.6807,11200.0
2006-09-13 15:00:00,24.1,24.1,24.03,24.03,14400.0,20.6721,20.6721,20.612,20.612,14400.0
2006-09-13 15:30:00,24.04,24.1,24.04,24.1,22800.0,20.6206,20.6721,20.6206,20.6721,22800.0
2006-09-13 16:00:00,24.07,24.07,24.07,24.07,400.0,20.6463,20.6463,20.6463,20.6463,400.0
2006-09-14 09:30:00,24.05,24.06,23.95,24.01,30400.0,20.6292,20.6378,20.5434,20.5949,30400.0
2006-09-14 10:00:00,23.98,24.01,23.96,23.99,337600.0,20.5691,20.5949,20.552,20.5777,337600.0
2006-09-14 10:30:00,23.99,24.0,23.91,23.97,58000.0,20.5777,20.5863,20.5091,20.5606,58000.0
2006-09-14 11:00:00,23.96,24.04,23.96,24.04,37200.0,20.552,20.6206,20.552,20.6206,37200.0
2006-09-14 11:30:00,24.01,24.02,24.0,24.02,3600.0,20.5949,20.6035,20.5863,20.6035,3600.0
2006-09-14 12:00:00,24.02,24.02,23.98,24.0,6000.0,20.6035,20.6035,20.5691,20.5863,6000.0
2006-09-14 12:30:00,24.0,24.03,24.0,24.03,1200.0,20.5863,20.612,20.5863,20.612,1200.0
2006-09-14 13:00:00,24.0,24.02,23.97,24.0,5200.0,20.5863,20.6035,20.5606,20.5863,5200.0
2006-09-14 13:30:00,24.03,24.03,24.02,24.02,2000.0,20.612,20.612,20.6035,20.6035,2000.0
2006-09-14 14:00:00,24.0,24.03,24.0,24.02,6800.0,20.5863,20.612,20.5863,20.6035,6800.0
2006-09-14 14:30:00,24.04,24.04,23.98,23.98,5200.0,20.6206,20.6206,20.5691,20.5691,5200.0
2006-09-14 15:00:00,23.97,23.98,23.97,23.98,800.0,20.5606,20.5691,20.5606,20.5691,800.0
2006-09-14 15:30:00,24.0,24.01,23.98,24.0,9600.0,20.5863,20.5949,20.5691,20.5863,9600.0
2006-09-14 16:00:00,24.0,24.0,24.0,24.0,0.0,20.5863,20.5863,20.5863,20.5863,0.0
2006-09-15 09:30:00,24.2,24.2,24.08,24.08,23600.0,20.7579,20.7579,20.6549,20.6549,23600.0
2006-09-15 10:00:00,24.1,24.15,24.1,24.12,9600.0,20.6721,20.715,20.6721,20.6892,9600.0
2006-09-15 10:30:00,24.18,24.18,24.11,24.11,6400.0,20.7407,20.7407,20.6807,20.6807,6400.0
2006-09-15 11:00:00,24.09,24.09,24.02,24.02,58000.0,20.6635,20.6635,20.6035,20.6035,58000.0
2006-09-15 11:30:00,24.03,24.06,24.03,24.05,44800.0,20.612,20.6378,20.612,20.6292,44800.0
2006-09-15 12:00:00,24.05,24.06,24.03,24.05,12800.0,20.6292,20.6378,20.612,20.6292,12800.0
2006-09-15 12:30:00,24.03,24.05,24.0,24.0,1600.0,20.612,20.6292,20.5863,20.5863,1600.0
2006-09-15 13:00:00,24.05,24.05,24.04,24.05,4400.0,20.6292,20.6292,20.6206,20.6292,4400.0
2006-09-15 13:30:00,24.05,24.07,24.05,24.07,3200.0,20.6292,20.6463,20.6292,20.6463,3200.0
2006-09-15 14:00:00,24.06,24.1,24.06,24.1,28400.0,20.6378,20.6721,20.6378,20.6721,28400.0
2006-09-15 14:30:00,24.1,24.11,24.08,24.08,4400.0,20.6721,20.6807,20.6549,20.6549,4400.0
2006-09-15 15:00:00,24.06,24.1,24.06,24.09,2800.0,20.6378,20.6721,20.6378,20.6635,2800.0
2006-09-15 15:30:00,24.06,24.07,24.05,24.05,2000.0,20.6378,20.6463,20.6292,20.6292,2000.0
2006-09-15 16:00:00,24.05,24.05,24.05,24.05,0.0,20.6292,20.6292,20.6292,20.6292,0.0
2006-09-18 09:30:00,24.09,24.13,24.04,24.13,10800.0,20.6635,20.6978,20.6206,20.6978,10800.0
2006-09-18 10:00:00,24.12,24.15,24.12,24.13,25200.0,20.6892,20.715,20.6892,20.6978,25200.0
2006-09-18 10:30:00,24.13,24.15,24.13,24.15,2000.0,20.6978,20.715,20.6978,20.715,2000.0
2006-09-18 11:00:00,24.08,24.13,24.08,24.11,114000.0,20.6549,20.6978,20.6549,20.6807,114000.0
2006-09-18 11:30:00,24.14,24.21,24.13,24.2,23600.0,20.7064,20.7664,20.6978,20.7579,23600.0
2006-09-18 12:00:00,24.18,24.18,24.16,24.16,3200.0,20.7407,20.7407,20.7235,20.7235,3200.0
2006-09-18 12:30:00,24.17,24.19,24.16,24.19,2800.0,20.7321,20.7493,20.7235,20.7493,2800.0
2006-09-18 13:00:00,24.19,24.21,24.19,24.19,44400.0,20.7493,20.7664,20.7493,20.7493,44400.0
2006-09-18 13:30:00,24.19,24.19,24.09,24.09,14400.0,20.7493,20.7493,20.6635,20.6635,14400.0
2006-09-18 14:00:00,24.07,24.09,24.07,24.09,4800.0,20.6463,20.6635,20.6463,20.6635,4800.0
2006-09-18 14:30:00,24.02,24.05,24.01,24.03,10000.0,20.6035,20.6292,20.5949,20.612,10000.0
2006-09-18 15:00:00,24.06,24.1,24.01,24.1,17200.0,20.6378,20.6721,20.5949,20.6721,17200.0
2006-09-18 15:30:00,24.11,24.11,24.06,24.1,16400.0,20.6807,20.6807,20.6378,20.6721,16400.0
2006-09-18 16:00:00,24.1,24.1,24.1,24.1,0.0,20.6721,20.6721,20.6721,20.6721,0.0
2006-09-19 09:30:00,24.14,24.14,24.06,24.09,8400.0,20.7064,20.7064,20.6378,20.6635,8400.0
2006-09-19 10:00:00,24.07,24.1,24.01,24.05,23200.0,20.6463,20.6721,20.5949,20.6292,23200.0
2006-09-19 10:30:00,24.03,24.05,24.03,24.05,6400.0,20.612,20.6292,20.612,20.6292,6400.0
2006-09-19 11:00:00,24.07,24.1,24.02,24.02,6400.0,20.6463,20.6721,20.6035,20.6035,6400.0
2006-09-19 11:30:00,24.0,24.0,23.9,23.9,128000.0,20.5863,20.5863,20.5005,20.5005,128000.0
2006-09-19 12:00:00,23.91,23.94,23.85,23.85,6800.0,20.5091,20.5348,20.4576,20.4576,6800.0
2006-09-19 12:30:00,23.85,23.92,23.85,23.89,14400.0,20.4576,20.5177,20.4576,20.4919,14400.0
2006-09-19 13:00:00,23.84,23.88,23.84,23.88,46800.0,20.4491,20.4834,20.4491,20.4834,46800.0
2006-09-19 13:30:00,23.88,23.88,23.82,23.86,39200.0,20.4834,20.4834,20.4319,20.4662,39200.0
2006-09-19 14:00:00,23.86,23.9,23.85,23.9,34800.0,20.4662,20.5005,20.4576,20.5005,34800.0
2006-09-19 14:30:00,23.9,23.92,23.86,23.89,3200.0,20.5005,20.5177,20.4662,20.4919,3200.0
2006-09-19 15:00:00,23.9,23.98,23.9,23.98,10000.0,20.5005,20.5691,20.5005,20.5691,10000.0
2006-09-19 15:30:00,23.98,24.02,23.97,23.99,63200.0,20.5691,20.6035,20.5606,20.5777,63200.0
2006-09-19 16:00:00,23.99,23.99,23.99,23.99,0.0,20.5777,20.5777,20.5777,20.5777,0.0
2006-09-20 09:30:00,24.2,24.21,24.17,24.21,24800.0,20.7579,20.7664,20.7321,20.7664,24800.0
2006-09-20 10:00:00,24.22,24.23,24.18,24.22,270800.0,20.775,20.7836,20.7407,20.775,270800.0
2006-09-20 10:30:00,24.25,24.25,24.25,24.25,6000.0,20.8007,20.8007,20.8007,20.8007,6000.0
2006-09-20 11:00:00,24.23,24.23,24.2,24.2,13600.0,20.7836,20.7836,20.7579,20.7579,13600.0
2006-09-20 11:30:00,24.22,24.22,24.19,24.2,5600.0,20.775,20.775,20.7493,20.7579,5600.0
2006-09-20 12:00:00,24.2,24.2,24.17,24.2,8800.0,20.7579,20.7579,20.7321,20.7579,8800.0
2006-09-20 12:30:00,24.21,24.21,24.2,24.2,3600.0,20.7664,20.7664,20.7579,20.7579,3600.0
2006-09-20 13:00:00,24.19,24.2,24.17,24.17,8800.0,20.7493,20.7579,20.7321,20.7321,8800.0
2006-09-20 13:30:00,24.21,24.22,24.19,24.22,15200.0,20.7664,20.775,20.7493,20.775,15200.0
2006-09-20 14:00:00,24.23,24.25,24.09,24.09,42000.0,20.7836,20.8007,20.6635,20.6635,42000.0
2006-09-20 14:30:00,24.14,24.14,24.05,24.12,17600.0,20.7064,20.7064,20.6292,20.6892,17600.0
2006-09-20 15:00:00,24.13,24.17,24.11,24.14,6400.0,20.6978,20.7321,20.6807,20.7064,6400.0
2006-09-20 15:30:00,24.13,24.16,24.11,24.12,69600.0,20.6978,20.7235,20.6807,20.6892,69600.0
2006-09-20 16:00:00,24.16,24.16,24.16,24.16,800.0,20.7235,20.7235,20.7235,20.7235,800.0
2006-09-21 09:30:00,24.23,24.23,24.12,24.13,15200.0,20.7836,20.7836,20.6892,20.6978,15200.0
2006-09-21 10:00:00,24.12,24.12,24.05,24.09,2000.0,20.6892,20.6892,20.6292,20.6635,2000.0
2006-09-21 10:30:00,24.12,24.14,24.11,24.12,15200.0,20.6892,20.7064,20.6807,20.6892,15200.0
2006-09-21 11:00:00,24.19,24.21,24.18,24.18,1600.0,20.7493,20.7664,20.7407,20.7407,1600.0
2006-09-21 11:30:00,24.22,24.24,24.2,24.24,6000.0,20.775,20.7922,20.7579,20.7922,6000.0
2006-09-21 12:00:00,24.18,24.18,24.09,24.09,44400.0,20.7407,20.7407,20.6635,20.6635,44400.0
2006-09-21 12:30:00,24.07,24.1,24.05,24.05,2400.0,20.6463,20.6721,20.6292,20.6292,2400.0
2006-09-21 13:00:00,24.06,24.06,24.0,24.0,2000.0,20.6378,20.6378,20.5863,20.5863,2000.0
2006-09-21 13:30:00,24.02,24.05,24.0,24.05,7200.0,20.6035,20.6292,20.5863,20.6292,7200.0
2006-09-21 14:00:00,24.08,24.08,24.0,24.0,8800.0,20.6549,20.6549,20.5863,20.5863,8800.0
2006-09-21 14:30:00,24.02,24.06,24.02,24.04,8000.0,20.6035,20.6378,20.6035,20.6206,8000.0
2006-09-21 15:00:00,24.01,24.04,23.95,23.95,34000.0,20.5949,20.6206,20.5434,20.5434,34000.0
2006-09-21 15:30:00,23.96,24.01,23.96,23.97,136800.0,20.552,20.5949,20.552,20.5606,136800.0
2006-09-21 16:00:00,23.97,23.97,23.97,23.97,3200.0,20.5606,20.5606,20.5606,20.5606,3200.0
2006-09-22 09:30:00,23.94,23.94,23.9,23.9,10400.0,20.5348,20.5348,20.5005,20.5005,10400.0
2006-09-22 10:00:00,23.79,23.82,23.79,23.8,34400.0,20.4062,20.4319,20.4062,20.4147,34400.0
2006-09-22 10:30:00,23.81,23.83,23.75,23.78,16400.0,20.4233,20.4405,20.3719,20.3976,16400.0
2006-09-22 11:00:00,23.74,23.79,23.74,23.79,4000.0,20.3633,20.4062,20.3633,20.4062,4000.0
2006-09-22 11:30:00,23.78,23.83,23.78,23.83,7600.0,20.3976,20.4405,20.3976,20.4405,7600.0
2006-09-22 12:00:00,23.83,23.83,23.74,23.74,4000.0,20.4405,20.4405,20.3633,20.3633,4000.0
2006-09-22 12:30:00,23.74,23.79,23.74,23.79,8800.0,20.3633,20.4062,20.3633,20.4062,8800.0
2006-09-22 13:00:00,23.81,23.82,23.79,23.82,44400.0,20.4233,20.4319,20.4062,20.4319,44400.0
2006-09-22 13:30:00,23.8,23.81,23.78,23.81,19200.0,20.4147,20.4233,20.3976,20.4233,19200.0
2006-09-22 14:00:00,23.8,23.82,23.79,23.8,4400.0,20.4147,20.4319,20.4062,20.4147,4400.0
2006-09-22 14:30:00,23.77,23.8,23.77,23.79,4400.0,20.389,20.4147,20.389,20.4062,4400.0
2006-09-22 15:00:00,23.78,23.86,23.78,23.83,40000.0,20.3976,20.4662,20.3976,20.4405,40000.0
2006-09-22 15:30:00,23.86,23.86,23.82,23.82,6000.0,20.4662,20.4662,20.4319,20.4319,6000.0
2006-09-22 16:00:00,23.82,23.82,23.82,23.82,0.0,20.4319,20.4319,20.4319,20.4319,0.0
2006-09-25 09:30:00,23.92,23.92,23.88,23.89,17600.0,20.5177,20.5177,20.4834,20.4919,17600.0
2006-09-25 10:00:00,23.8,23.8,23.71,23.74,5200.0,20.4147,20.4147,20.3375,20.3633,5200.0
2006-09-25 10:30:00,23.69,23.75,23.69,23.75,10000.0,20.3204,20.3719,20.3204,20.3719,10000.0
2006-09-25 11:00:00,23.75,23.82,23.75,23.8,8800.0,20.3719,20.4319,20.3719,20.4147,8800.0
2006-09-25 11:30:00,23.82,23.83,23.78,23.78,10000.0,20.4319,20.4405,20.3976,20.3976,10000.0
2006-09-25 12:00:00,23.75,23.86,23.75,23.84,11200.0,20.3719,20.4662,20.3719,20.4491,11200.0
2006-09-25 12:30:00,23.89,23.95,23.88,23.95,8400.0,20.4919,20.5434,20.4834,20.5434,8400.0
2006-09-25 13:00:00,24.01,24.02,23.98,23.98,3200.0,20.5949,20.6035,20.5691,20.5691,3200.0
2006-09-25 13:30:00,23.99,23.99,23.96,23.96,1600.0,20.5777,20.5777,20.552,20.552,1600.0
2006-09-25 14:00:00,24.04,24.04,23.99,23.99,4800.0,20.6206,20.6206,20.5777,20.5777,4800.0
2006-09-25 14:30:00,24.0,24.1,24.0,24.1,33200.0,20.5863,20.6721,20.5863,20.6721,33200.0
2006-09-25 15:00:00,24.08,24.11,24.08,24.09,16800.0,20.6549,20.6807,20.6549,20.6635,16800.0
2006-09-25 15:30:00,24.12,24.12,24.05,24.09,48400.0,20.6892,20.6892,20.6292,20.6635,48400.0
2006-09-25 16:00:00,24.09,24.09,24.09,24.09,0.0,20.6635,20.6635,20.6635,20.6635,0.0
2006-09-26 09:30:00,24.02,24.03,23.95,24.03,19600.0,20.6334,20.642,20.5733,20.642,19600.0
2006-09-26 10:00:00,24.1,24.13,24.1,24.1,3200.0,20.7021,20.7279,20.7021,20.7021,3200.0
2006-09-26 10:30:00,24.12,24.12,24.12,24.12,800.0,20.7193,20.7193,20.7193,20.7193,800.0
2006-09-26 11:00:00,24.07,24.13,24.07,24.12,2000.0,20.6764,20.7279,20.6764,20.7193,2000.0
2006-09-26 11:30:00,24.11,24.13,24.04,24.05,33200.0,20.7107,20.7279,20.6506,20.6592,33200.0
2006-09-26 12:00:00,24.04,24.12,24.02,24.1,6800.0,20.6506,20.7193,20.6334,20.7021,6800.0
2006-09-26 12:30:00,24.09,24.1,24.05,24.08,56800.0,20.6935,20.7021,20.6592,20.685,56800.0
2006-09-26 13:00:00,24.1,24.15,24.08,24.15,8800.0,20.7021,20.7451,20.685,20.7451,8800.0
2006-09-26 13:30:00,24.13,24.19,24.1,24.19,3200.0,20.7279,20.7794,20.7021,20.7794,3200.0
2006-09-26 14:00:00,24.11,24.11,24.11,24.11,800.0,20.7107,20.7107,20.7107,20.7107,800.0
2006-09-26 14:30:00,24.18,24.2,24.15,24.19,40800.0,20.7709,20.788,20.7451,20.7794,40800.0
2006-09-26 15:00:00,24.17,24.19,24.16,24.16,8800.0,20.7623,20.7794,20.7537,20.7537,8800.0
2006-09-26 15:30:00,24.2,24.22,24.18,24.22,136000.0,20.788,20.8052,20.7709,20.8052,136000.0
2006-09-26 16:00:00,24.18,24.18,24.18,24.18,36800.0,20.7709,20.7709,20.7709,20.7709,36800.0
2006-09-27 09:30:00,24.24,24.25,24.2,24.25,10800.0,20.8224,20.831,20.788,20.831,10800.0
2006-09-27 10:00:00,24.29,24.31,24.2,24.22,93600.0,20.8654,20.8825,20.788,20.8052,93600.0
2006-09-27 10:30:00,24.22,24.29,24.21,24.25,80400.0,20.8052,20.8654,20.7966,20.831,80400.0
2006-09-27 11:00:00,24.26,24.28,24.2,24.28,74400.0,20.8396,20.8568,20.788,20.8568,74400.0
2006-09-27 11:30:00,24.26,24.32,24.26,24.27,24800.0,20.8396,20.8911,20.8396,20.8482,24800.0
2006-09-27 12:00:00,24.31,24.31,24.26,24.3,28000.0,20.8825,20.8825,20.8396,20.8739,28000.0
2006-09-27 12:30:00,24.29,24.3,24.29,24.29,13200.0,20.8654,20.8739,20.8654,20.8654,13200.0
2006-09-27 13:00:00,24.3,24.31,24.26,24.28,32400.0,20.8739,20.8825,20.8396,20.8568,32400.0
2006-09-27 13:30:00,24.23,24.26,24.23,24.26,4400.0,20.8138,20.8396,20.8138,20.8396,4400.0
2006-09-27 14:00:00,24.27,24.27,24.22,24.22,4000.0,20.8482,20.8482,20.8052,20.8052,4000.0
2006-09-27 14:30:00,24.22,24.22,24.15,24.19,4000.0,20.8052,20.8052,20.7451,20.7794,4000.0
2006-09-27 15:00:00,24.18,24.18,24.15,24.15,5600.0,20.7709,20.7709,20.7451,20.7451,5600.0
2006-09-27 15:30:00,24.19,24.23,24.19,24.21,35200.0,20.7794,20.8138,20.7794,20.7966,35200.0
2006-09-27 16:00:00,24.21,24.21,24.21,24.21,8000.0,20.7966,20.7966,20.7966,20.7966,8000.0
2006-09-28 09:30:00,24.2,24.23,24.2,24.22,11600.0,20.788,20.8138,20.788,20.8052,11600.0
2006-09-28 10:00:00,24.25,24.25,24.19,24.21,3200.0,20.831,20.831,20.7794,20.7966,3200.0
2006-09-28 10:30:00,24.17,24.2,24.17,24.17,46000.0,20.7623,20.788,20.7623,20.7623,46000.0
2006-09-28 11:00:00,24.18,24.22,24.16,24.2,5600.0,20.7709,20.8052,20.7537,20.788,5600.0
2006-09-28 11:30:00,24.18,24.19,24.17,24.17,3600.0,20.7709,20.7794,20.7623,20.7623,3600.0
2006-09-28 12:00:00,24.15,24.15,24.11,24.15,20000.0,20.7451,20.7451,20.7107,20.7451,20000.0
2006-09-28 12:30:00,24.13,24.17,24.11,24.17,38000.0,20.7279,20.7623,20.7107,20.7623,38000.0
2006-09-28 13:00:00,24.15,24.24,24.13,24.24,8400.0,20.7451,20.8224,20.7279,20.8224,8400.0
2006-09-28 13:30:00,24.21,24.24,24.18,24.24,16800.0,20.7966,20.8224,20.7709,20.8224,16800.0
2006-09-28 14:00:00,24.23,24.24,24.22,24.22,2000.0,20.8138,20.8224,20.8052,20.8052,2000.0
2006-09-28 14:30:00,24.21,24.26,24.21,24.24,6400.0,20.7966,20.8396,20.7966,20.8224,6400.0
2006-09-28 15:00:00,24.24,24.25,24.21,24.23,10400.0,20.8224,20.831,20.7966,20.8138,10400.0
2006-09-28 15:30:00,24.23,24.25,24.21,24.25,17200.0,20.8138,20.831,20.7966,20.831,17200.0
2006-09-28 16:00:00,24.25,24.25,24.25,24.25,0.0,20.831,20.831,20.831,20.831,0.0
2006-09-29 09:30:00,24.29,24.29,24.25,24.25,14800.0,20.8654,20.8654,20.831,20.831,14800.0
2006-09-29 10:00:00,24.23,24.25,24.23,24.25,10800.0,20.8138,20.831,20.8138,20.831,10800.0
2006-09-29 10:30:00,24.21,24.23,24.21,24.23,2800.0,20.7966,20.8138,20.7966,20.8138,2800.0
2006-09-29 11:00:00,24.22,24.22,24.2,24.21,6800.0,20.8052,20.8052,20.788,20.7966,6800.0
2006-09-29 11:30:00,24.2,24.24,24.2,24.24,12800.0,20.788,20.8224,20.788,20.8224,12800.0
2006-09-29 12:00:00,24.24,24.24,24.21,24.24,4000.0,20.8224,20.8224,20.7966,20.8224,4000.0
2006-09-29 12:30:00,24.2,24.2,24.2,24.2,200000.0,20.788,20.788,20.788,20.788,200000.0
2006-09-29 13:00:00,24.2,24.23,24.2,24.22,45600.0,20.788,20.8138,20.788,20.8052,45600.0
2006-09-29 13:30:00,24.19,24.22,24.18,24.2,158000.0,20.7794,20.8052,20.7709,20.788,158000.0
2006-09-29 14:00:00,24.23,24.23,24.2,24.2,4800.0,20.8138,20.8138,20.788,20.788,4800.0
2006-09-29 14:30:00,24.23,24.23,24.18,24.18,9200.0,20.8138,20.8138,20.7709,20.7709,9200.0
2006-09-29 15:00:00,24.18,24.2,24.16,24.2,5600.0,20.7709,20.788,20.7537,20.788,5600.0
2006-09-29 15:30:00,24.18,24.2,24.13,24.14,15600.0,20.7709,20.788,20.7279,20.7365,15600.0
2006-09-29 16:00:00,24.17,24.17,24.17,24.17,400.0,20.7623,20.7623,20.7623,20.7623,400.0
2006-10-02 09:30:00,24.19,24.19,24.09,24.09,16800.0,20.7794,20.7794,20.6935,20.6935,16800.0
2006-10-02 10:00:00,24.14,24.14,24.1,24.1,3600.0,20.7365,20.7365,20.7021,20.7021,3600.0
2006-10-02 10:30:00,24.14,24.14,24.1,24.1,2800.0,20.7365,20.7365,20.7021,20.7021,2800.0
2006-10-02 11:00:00,24.14,24.14,24.14,24.14,10800.0,20.7365,20.7365,20.7365,20.7365,10800.0
2006-10-02 11:30:00,24.2,24.21,24.19,24.19,4800.0,20.788,20.7966,20.7794,20.7794,4800.0
2006-10-02 12:00:00,24.19,24.22,24.18,24.2,23600.0,20.7794,20.8052,20.7709,20.788,23600.0
2006-10-02 12:30:00,24.17,24.22,24.17,24.17,92000.0,20.7623,20.8052,20.7623,20.7623,92000.0
2006-10-02 13:00:00,24.16,24.18,24.15,24.15,5600.0,20.7537,20.7709,20.7451,20.7451,5600.0
2006-10-02 13:30:00,24.11,24.12,24.07,24.07,10000.0,20.7107,20.7193,20.6764,20.6764,10000.0
2006-10-02 14:00:00,24.04,24.05,24.04,24.05,1600.0,20.6506,20.6592,20.6506,20.6592,1600.0
2006-10-02 14:30:00,24.05,24.07,24.0,24.0,5600.0,20.6592,20.6764,20.6162,20.6162,5600.0
2006-10-02 15:00:00,23.97,24.06,23.97,24.06,4800.0,20.5905,20.6678,20.5905,20.6678,4800.0
2006-10-02 15:30:00,24.02,24.05,24.02,24.04,3600.0,20.6334,20.6592,20.6334,20.6506,3600.0
2006-10-02 16:00:00,24.04,24.04,24.04,24.04,0.0,20.6506,20.6506,20.6506,20.6506,0.0
2006-10-03 09:30:00,23.83,23.89,23.83,23.86,23200.0,20.4702,20.5217,20.4702,20.496,23200.0
2006-10-03 10:00:00,23.89,23.89,23.84,23.86,7200.0,20.5217,20.5217,20.4788,20.496,7200.0
2006-10-03 10:30:00,23.88,23.89,23.85,23.85,27200.0,20.5132,20.5217,20.4874,20.4874,27200.0
2006-10-03 11:00:00,23.85,23.96,23.85,23.96,10400.0,20.4874,20.5819,20.4874,20.5819,10400.0
2006-10-03 11:30:00,23.93,23.96,23.93,23.96,1600.0,20.5561,20.5819,20.5561,20.5819,1600.0
2006-10-03 12:00:00,23.93,24.03,23.93,24.03,1200.0,20.5561,20.642,20.5561,20.642,1200.0
2006-10-03 12:30:00,24.05,24.05,24.0,24.03,6400.0,20.6592,20.6592,20.6162,20.642,6400.0
2006-10-03 13:00:00,24.03,24.03,23.98,24.0,4400.0,20.642,20.642,20.5991,20.6162,4400.0
2006-10-03 13:30:00,24.02,24.03,23.98,24.03,5200.0,20.6334,20.642,20.5991,20.642,5200.0
2006-10-03 14:00:00,24.0,24.05,24.0,24.05,12800.0,20.6162,20.6592,20.6162,20.6592,12800.0
2006-10-03 14:30:00,23.99,24.03,23.98,24.0,9200.0,20.6076,20.642,20.5991,20.6162,9200.0
2006-10-03 15:00:00,23.99,24.02,23.98,23.98,6400.0,20.6076,20.6334,20.5991,20.5991,6400.0
2006-10-03 15:30:00,24.0,24.0,23.92,23.97,25200.0,20.6162,20.6162,20.5475,20.5905,25200.0
2006-10-03 16:00:00,23.98,23.98,23.98,23.98,1200.0,20.5991,20.5991,20.5991,20.5991,1200.0
2006-10-04 09:30:00,23.95,23.97,23.95,23.96,27600.0,20.5733,20.5905,20.5733,20.5819,27600.0
2006-10-04 10:00:00,23.95,24.07,23.95,24.07,15200.0,20.5733,20.6764,20.5733,20.6764,15200.0
2006-10-04 10:30:00,24.08,24.08,24.06,24.06,4400.0,20.685,20.685,20.6678,20.6678,4400.0
2006-10-04 11:00:00,24.04,24.08,24.02,24.08,13600.0,20.6506,20.685,20.6334,20.685,13600.0
2006-10-04 11:30:00,24.13,24.14,24.11,24.14,4400.0,20.7279,20.7365,20.7107,20.7365,4400.0
2006-10-04 12:00:00,24.13,24.14,24.13,24.14,14800.0,20.7279,20.7365,20.7279,20.7365,14800.0
2006-10-04 12:30:00,24.14,24.15,24.12,24.12,3200.0,20.7365,20.7451,20.7193,20.7193,3200.0
2006-10-04 13:00:00,24.14,24.17,24.11,24.17,5200.0,20.7365,20.7623,20.7107,20.7623,5200.0
2006-10-04 13:30:00,24.18,24.23,24.17,24.23,18800.0,20.7709,20.8138,20.7623,20.8138,18800.0
2006-10-04 14:00:00,24.23,24.3,24.22,24.3,102400.0,20.8138,20.8739,20.8052,20.8739,102400.0
2006-10-04 14:30:00,24.32,24.35,24.29,24.35,35600.0,20.8911,20.9169,20.8654,20.9169,35600.0
2006-10-04 15:00:00,24.34,24.34,24.3,24.34,48000.0,20.9083,20.9083,20.8739,20.9083,48000.0
2006-10-04 15:30:00,24.3,24.38,24.3,24.34,136800.0,20.8739,20.9427,20.8739,20.9083,136800.0
2006-10-04 16:00:00,24.34,24.36,24.31,24.36,10400.0,20.9083,20.9255,20.8825,20.9255,10400.0
2006-10-05 09:30:00,24.39,24.42,24.38,24.41,7200.0,20.9513,20.977,20.9427,20.9684,7200.0
2006-10-05 10:00:00,24.45,24.45,24.36,24.39,28400.0,21.0028,21.0028,20.9255,20.9513,28400.0
2006-10-05 10:30:00,24.39,24.43,24.38,24.42,4000.0,20.9513,20.9856,20.9427,20.977,4000.0
2006-10-05 11:00:00,24.44,24.44,24.39,24.39,7600.0,20.9942,20.9942,20.9513,20.9513,7600.0
2006-10-05 11:30:00,24.43,24.49,24.41,24.44,17200.0,20.9856,21.0372,20.9684,20.9942,17200.0
2006-10-05 12:00:00,24.44,24.45,24.44,24.45,2400.0,20.9942,21.0028,20.9942,21.0028,2400.0
2006-10-05 12:30:00,24.42,24.46,24.42,24.46,2800.0,20.977,21.0114,20.977,21.0114,2800.0
2006-10-05 13:00:00,24.42,24.5,24.42,24.5,4800.0,20.977,21.0457,20.977,21.0457,4800.0
2006-10-05 13:30:00,24.5,24.55,24.5,24.51,3600.0,21.0457,21.0887,21.0457,21.0543,3600.0
2006-10-05 14:00:00,24.51,24.53,24.48,24.51,41600.0,21.0543,21.0715,21.0286,21.0543,41600.0
2006-10-05 14:30:00,24.53,24.56,24.5,24.56,8000.0,21.0715,21.0973,21.0457,21.0973,8000.0
2006-10-05 15:00:00,24.56,24.61,24.52,24.61,15200.0,21.0973,21.1402,21.0629,21.1402,15200.0
2006-10-05 15:30:00,24.61,24.61,24.58,24.6,12800.0,21.1402,21.1402,21.1145,21.1316,12800.0
2006-10-05 16:00:00,24.6,24.6,24.6,24.6,18400.0,21.1316,21.1316,21.1316,21.1316,18400.0
2006-10-06 09:30:00,24.59,24.59,24.41,24.41,22400.0,21.1231,21.1231,20.9684,20.9684,22400.0
2006-10-06 10:00:00,24.42,24.43,24.42,24.42,21600.0,20.977,20.9856,20.977,20.977,21600.0
2006-10-06 10:30:00,24.44,24.5,24.41,24.49,23600.0,20.9942,21.0457,20.9684,21.0372,23600.0
2006-10-06 11:00:00,24.5,24.5,24.48,24.48,104400.0,21.0457,21.0457,21.0286,21.0286,104400.0
2006-10-06 11:30:00,24.51,24.51,24.46,24.46,8800.0,21.0543,21.0543,21.0114,21.0114,8800.0
2006-10-06 12:00:00,24.43,24.45,24.42,24.43,11600.0,20.9856,21.0028,20.977,20.9856,11600.0
2006-10-06 12:30:00,24.42,24.44,24.42,24.44,36800.0,20.977,20.9942,20.977,20.9942,36800.0
2006-10-06 13:00:00,24.49,24.49,24.46,24.46,1200.0,21.0372,21.0372,21.0114,21.0114,1200.0
2006-10-06 13:30:00,24.49,24.5,24.49,24.5,8400.0,21.0372,21.0457,21.0372,21.0457,8400.0
2006-10-06 14:00:00,24.5,24.52,24.49,24.51,13200.0,21.0457,21.0629,21.0372,21.0543,13200.0
2006-10-06 14:30:00,24.5,24.57,24.48,24.54,11600.0,21.0457,21.1059,21.0286,21.0801,11600.0
2006-10-06 15:00:00,24.54,24.56,24.51,24.51,91600.0,21.0801,21.0973,21.0543,21.0543,91600.0
2006-10-06 15:30:00,24.52,24.53,24.47,24.53,53600.0,21.0629,21.0715,21.02,21.0715,53600.0
2006-10-06 16:00:00,24.53,24.53,24.53,24.53,0.0,21.0715,21.0715,21.0715,21.0715,0.0
2006-10-09 09:30:00,24.48,24.48,24.46,24.46,15600.0,21.0286,21.0286,21.0114,21.0114,15600.0
2006-10-09 10:00:00,24.47,24.5,24.47,24.49,4400.0,21.02,21.0457,21.02,21.0372,4400.0
2006-10-09 10:30:00,24.49,24.52,24.49,24.52,1600.0,21.0372,21.0629,21.0372,21.0629,1600.0
2006-10-09 11:00:00,24.53,24.54,24.53,24.54,4400.0,21.0715,21.0801,21.0715,21.0801,4400.0
2006-10-09 11:30:00,24.57,24.61,24.57,24.61,4800.0,21.1059,21.1402,21.1059,21.1402,4800.0
2006-10-09 12:00:00,24.61,24.61,24.61,24.61,1600.0,21.1402,21.1402,21.1402,21.1402,1600.0
2006-10-09 12:30:00,24.62,24.65,24.62,24.65,6800.0,21.1488,21.1746,21.1488,21.1746,6800.0
2006-10-09 13:00:00,24.63,24.63,24.63,24.63,2400.0,21.1574,21.1574,21.1574,21.1574,2400.0
2006-10-09 13:30:00,24.68,24.7,24.66,24.68,12000.0,21.2004,21.2175,21.1832,21.2004,12000.0
2006-10-09 14:00:00,24.67,24.67,24.64,24.64,4000.0,21.1918,21.1918,21.166,21.166,4000.0
2006-10-09 14:30:00,24.69,24.69,24.69,24.69,1200.0,21.209,21.209,21.209,21.209,1200.0
2006-10-09 15:00:00,24.67,24.67,24.6,24.6,10800.0,21.1918,21.1918,21.1316,21.1316,10800.0
2006-10-09 15:30:00,24.63,24.64,24.6,24.63,36800.0,21.1574,21.166,21.1316,21.1574,36800.0
2006-10-09 16:00:00,24.63,24.63,24.63,24.63,0.0,21.1574,21.1574,21.1574,21.1574,0.0
2006-10-10 09:30:00,24.66,24.67,24.6,24.63,36000.0,21.1832,21.1918,21.1316,21.1574,36000.0
2006-10-10 10:00:00,24.61,24.64,24.59,24.62,32800.0,21.1402,21.166,21.1231,21.1488,32800.0
2006-10-10 10:30:00,24.63,24.68,24.63,24.66,54800.0,21.1574,21.2004,21.1574,21.1832,54800.0
2006-10-10 11:00:00,24.68,24.71,24.68,24.71,13200.0,21.2004,21.2261,21.2004,21.2261,13200.0
2006-10-10 11:30:00,24.68,24.71,24.65,24.67,92000.0,21.2004,21.2261,21.1746,21.1918,92000.0
2006-10-10 12:00:00,24.68,24.68,24.67,24.67,1200.0,21.2004,21.2004,21.1918,21.1918,1200.0
2006-10-10 12:30:00,24.59,24.62,24.59,24.61,190400.0,21.1231,21.1488,21.1231,21.1402,190400.0
2006-10-10 13:00:00,24.6,24.65,24.6,24.65,5600.0,21.1316,21.1746,21.1316,21.1746,5600.0
2006-10-10 13:30:00,24.59,24.59,24.55,24.57,32000.0,21.1231,21.1231,21.0887,21.1059,32000.0
2006-10-10 14:00:00,24.61,24.61,24.58,24.6,5600.0,21.1402,21.1402,21.1145,21.1316,5600.0
2006-10-10 14:30:00,24.6,24.65,24.6,24.65,27600.0,21.1316,21.1746,21.1316,21.1746,27600.0
2006-10-10 15:00:00,24.65,24.66,24.63,24.66,5200.0,21.1746,21.1832,21.1574,21.1832,5200.0
2006-10-10 15:30:00,24.66,24.66,24.63,24.64,26400.0,21.1832,21.1832,21.1574,21.166,26400.0
2006-10-10 16:00:00,24.64,24.64,24.64,24.64,0.0,21.166,21.166,21.166,21.166,0.0
2006-10-11 09:30:00,24.56,24.56,24.54,24.54,11600.0,21.0973,21.0973,21.0801,21.0801,11600.0
2006-10-11 10:00:00,24.56,24.59,24.56,24.57,5200.0,21.0973,21.1231,21.0973,21.1059,5200.0
2006-10-11 10:30:00,24.55,24.63,24.55,24.59,21200.0,21.0887,21.1574,21.0887,21.1231,21200.0
2006-10-11 11:00:00,24.6,24.61,24.57,24.57,39200.0,21.1316,21.1402,21.1059,21.1059,39200.0
2006-10-11 11:30:00,24.6,24.63,24.6,24.61,3200.0,21.1316,21.1574,21.1316,21.1402,3200.0
2006-10-11 12:00:00,24.63,24.63,24.59,24.59,2000.0,21.1574,21.1574,21.1231,21.1231,2000.0
2006-10-11 12:30:00,24.59,24.59,24.59,24.59,800.0,21.1231,21.1231,21.1231,21.1231,800.0
2006-10-11 13:00:00,24.62,24.66,24.62,24.65,3200.0,21.1488,21.1832,21.1488,21.1746,3200.0
2006-10-11 13:30:00,24.64,24.64,24.6,24.61,22400.0,21.166,21.166,21.1316,21.1402,22400.0
2006-10-11 14:00:00,24.57,24.59,24.54,24.55,242000.0,21.1059,21.1231,21.0801,21.0887,242000.0
2006-10-11 14:30:00,24.55,24.55,24.47,24.49,17200.0,21.0887,21.0887,21.02,21.0372,17200.0
2006-10-11 15:00:00,24.51,24.56,24.5,24.56,44000.0,21.0543,21.0973,21.0457,21.0973,44000.0
2006-10-11 15:30:00,24.55,24.58,24.54,24.57,12800.0,21.0887,21.1145,21.0801,21.1059,12800.0
2006-10-11 16:00:00,24.58,24.58,24.58,24.58,19600.0,21.1145,21.1145,21.1145,21.1145,19600.0
2006-10-12 09:30:00,24.69,24.69,24.66,24.69,36800.0,21.209,21.209,21.1832,21.209,36800.0
2006-10-12 10:00:00,24.68,24.72,24.66,24.7,22800.0,21.2004,21.2347,21.1832,21.2175,22800.0
2006-10-12 10:30:00,24.68,24.74,24.67,24.74,34800.0,21.2004,21.2519,21.1918,21.2519,34800.0
2006-10-12 11:00:00,24.71,24.76,24.71,24.75,11200.0,21.2261,21.2691,21.2261,21.2605,11200.0
2006-10-12 11:30:00,24.73,24.75,24.72,24.73,42800.0,21.2433,21.2605,21.2347,21.2433,42800.0
2006-10-12 12:00:00,24.75,24.75,24.71,24.74,26000.0,21.2605,21.2605,21.2261,21.2519,26000.0
2006-10-12 12:30:00,24.71,24.75,24.71,24.72,5600.0,21.2261,21.2605,21.2261,21.2347,5600.0
2006-10-12 13:00:00,24.74,24.74,24.72,24.72,3200.0,21.2519,21.2519,21.2347,21.2347,3200.0
2006-10-12 13:30:00,24.73,24.74,24.71,24.71,7200.0,21.2433,21.2519,21.2261,21.2261,7200.0
2006-10-12 14:00:00,24.76,24.79,24.74,24.79,11600.0,21.2691,21.2949,21.2519,21.2949,11600.0
2006-10-12 14:30:00,24.76,24.81,24.76,24.78,16400.0,21.2691,21.312,21.2691,21.2863,16400.0
2006-10-12 15:00:00,24.84,24.87,24.84,24.87,23600.0,21.3378,21.3636,21.3378,21.3636,23600.0
2006-10-12 15:30:00,24.88,24.9,24.85,24.9,19200.0,21.3722,21.3893,21.3464,21.3893,19200.0
2006-10-12 16:00:00,24.9,24.9,24.9,24.9,0.0,21.3893,21.3893,21.3893,21.3893,0.0
2006-10-13 09:30:00,24.86,24.89,24.86,24.86,10800.0,21.355,21.3808,21.355,21.355,10800.0
2006-10-13 10:00:00,24.86,24.88,24.85,24.88,2400.0,21.355,21.3722,21.3464,21.3722,2400.0
2006-10-13 10:30:00,24.89,24.93,24.87,24.89,11600.0,21.3808,21.4151,21.3636,21.3808,11600.0
2006-10-13 11:00:00,24.92,24.92,24.86,24.86,10400.0,21.4065,21.4065,21.355,21.355,10400.0
2006-10-13 11:30:00,24.86,24.9,24.86,24.89,32000.0,21.355,21.3893,21.355,21.3808,32000.0
2006-10-13 12:00:00,24.89,24.93,24.89,24.93,42400.0,21.3808,21.4151,21.3808,21.4151,42400.0
2006-10-13 12:30:00,24.95,24.95,24.95,24.95,5200.0,21.4323,21.4323,21.4323,21.4323,5200.0
2006-10-13 13:00:00,24.95,24.96,24.92,24.96,3600.0,21.4323,21.4409,21.4065,21.4409,3600.0
2006-10-13 13:30:00,24.96,24.98,24.95,24.98,10000.0,21.4409,21.4581,21.4323,21.4581,10000.0
2006-10-13 14:00:00,24.93,24.93,24.93,24.93,400.0,21.4151,21.4151,21.4151,21.4151,400.0
2006-10-13 14:30:00,24.94,24.94,24.89,24.9,51600.0,21.4237,21.4237,21.3808,21.3893,51600.0
2006-10-13 15:00:00,24.9,24.91,24.9,24.91,8800.0,21.3893,21.3979,21.3893,21.3979,8800.0
2006-10-13 15:30:00,24.91,24.94,24.9,24.91,9600.0,21.3979,21.4237,21.3893,21.3979,9600.0
2006-10-13 16:00:00,24.94,24.94,24.94,24.94,400.0,21.4237,21.4237,21.4237,21.4237,400.0
2006-10-16 09:30:00,25.0,25.02,24.94,25.02,12400.0,21.4752,21.4924,21.4237,21.4924,12400.0
2006-10-16 10:00:00,25.01,25.08,25.01,25.06,4400.0,21.4838,21.544,21.4838,21.5268,4400.0
2006-10-16 10:30:00,25.06,25.07,25.05,25.05,35600.0,21.5268,21.5354,21.5182,21.5182,35600.0
2006-10-16 11:00:00,25.07,25.09,25.07,25.08,48400.0,21.5354,21.5526,21.5354,21.544,48400.0
2006-10-16 11:30:00,25.05,25.09,25.05,25.08,12800.0,21.5182,21.5526,21.5182,21.544,12800.0
2006-10-16 12:00:00,25.07,25.08,25.07,25.07,3200.0,21.5354,21.544,21.5354,21.5354,3200.0
2006-10-16 12:30:00,25.09,25.1,25.08,25.08,15200.0,21.5526,21.5611,21.544,21.544,15200.0
2006-10-16 13:00:00,25.08,25.12,25.08,25.12,2800.0,21.544,21.5783,21.544,21.5783,2800.0
2006-10-16 13:30:00,25.13,25.15,25.13,25.13,10400.0,21.5869,21.6041,21.5869,21.5869,10400.0
2006-10-16 14:00:00,25.13,25.13,25.11,25.13,9200.0,21.5869,21.5869,21.5697,21.5869,9200.0
2006-10-16 14:30:00,25.13,25.13,25.11,25.11,2800.0,21.5869,21.5869,21.5697,21.5697,2800.0
2006-10-16 15:00:00,25.12,25.15,25.11,25.14,13600.0,21.5783,21.6041,21.5697,21.5955,13600.0
2006-10-16 15:30:00,25.15,25.15,25.13,25.14,41200.0,21.6041,21.6041,21.5869,21.5955,41200.0
2006-10-16 16:00:00,25.13,25.13,25.13,25.13,400.0,21.5869,21.5869,21.5869,21.5869,400.0
2006-10-17 09:30:00,25.09,25.09,24.93,24.93,9200.0,21.5526,21.5526,21.4151,21.4151,9200.0
2006-10-17 10:00:00,24.91,24.92,24.88,24.88,74800.0,21.3979,21.4065,21.3722,21.3722,74800.0
2006-10-17 10:30:00,24.89,24.89,24.83,24.86,15200.0,21.3808,21.3808,21.3292,21.355,15200.0
2006-10-17 11:00:00,24.84,24.85,24.8,24.8,2400.0,21.3378,21.3464,21.3034,21.3034,2400.0
2006-10-17 11:30:00,24.8,24.84,24.8,24.8,12800.0,21.3034,21.3378,21.3034,21.3034,12800.0
2006-10-17 12:00:00,24.79,24.88,24.79,24.88,17600.0,21.2949,21.3722,21.2949,21.3722,17600.0
2006-10-17 12:30:00,24.86,24.88,24.85,24.88,4800.0,21.355,21.3722,21.3464,21.3722,4800.0
2006-10-17 13:00:00,24.89,24.91,24.88,24.88,3600.0,21.3808,21.3979,21.3722,21.3722,3600.0
2006-10-17 13:30:00,24.9,24.9,24.88,24.88,1200.0,21.3893,21.3893,21.3722,21.3722,1200.0
2006-10-17 14:00:00,24.92,24.92,24.91,24.91,15200.0,21.4065,21.4065,21.3979,21.3979,15200.0
2006-10-17 14:30:00,24.91,24.96,24.91,24.96,8400.0,21.3979,21.4409,21.3979,21.4409,8400.0
2006-10-17 15:00:00,25.0,25.0,24.95,24.97,6800.0,21.4752,21.4752,21.4323,21.4495,6800.0
2006-10-17 15:30:00,25.0,25.0,24.91,24.92,104800.0,21.4752,21.4752,21.3979,21.4065,104800.0
2006-10-17 16:00:00,24.95,24.95,24.95,24.95,7600.0,21.4323,21.4323,21.4323,21.4323,7600.0
2006-10-18 09:30:00,25.13,25.13,25.04,25.04,13200.0,21.5869,21.5869,21.5096,21.5096,13200.0
2006-10-18 10:00:00,24.99,24.99,24.93,24.95,5600.0,21.4667,21.4667,21.4151,21.4323,5600.0
2006-10-18 10:30:00,24.92,24.94,24.84,24.87,14000.0,21.4065,21.4237,21.3378,21.3636,14000.0
2006-10-18 11:00:00,24.88,24.96,24.88,24.9,7600.0,21.3722,21.4409,21.3722,21.3893,7600.0
2006-10-18 11:30:00,24.92,24.93,24.91,24.91,1200.0,21.4065,21.4151,21.3979,21.3979,1200.0
2006-10-18 12:00:00,24.95,24.95,24.94,24.94,2000.0,21.4323,21.4323,21.4237,21.4237,2000.0
2006-10-18 12:30:00,24.94,24.94,24.91,24.91,4800.0,21.4237,21.4237,21.3979,21.3979,4800.0
2006-10-18 13:00:00,24.9,24.9,24.83,24.85,8800.0,21.3893,21.3893,21.3292,21.3464,8800.0
2006-10-18 13:30:00,24.82,24.85,24.79,24.85,6000.0,21.3206,21.3464,21.2949,21.3464,6000.0
2006-10-18 14:00:00,24.85,24.91,24.84,24.91,8800.0,21.3464,21.3979,21.3378,21.3979,8800.0
2006-10-18 14:30:00,24.88,24.88,24.88,24.88,2800.0,21.3722,21.3722,21.3722,21.3722,2800.0
2006-10-18 15:00:00,24.84,24.84,24.84,24.84,5200.0,21.3378,21.3378,21.3378,21.3378,5200.0
2006-10-18 15:30:00,24.86,24.89,24.86,24.89,96400.0,21.355,21.3808,21.355,21.3808,96400.0
2006-10-18 16:00:00,24.89,24.89,24.89,24.89,0.0,21.3808,21.3808,21.3808,21.3808,0.0
2006-10-19 09:30:00,24.8,24.91,24.8,24.91,14000.0,21.3034,21.3979,21.3034,21.3979,14000.0
2006-10-19 10:00:00,24.97,24.97,24.92,24.97,2400.0,21.4495,21.4495,21.4065,21.4495,2400.0
2006-10-19 10:30:00,24.93,24.93,24.9,24.9,6800.0,21.4151,21.4151,21.3893,21.3893,6800.0
2006-10-19 11:00:00,24.89,24.89,24.86,24.89,6400.0,21.3808,21.3808,21.355,21.3808,6400.0
2006-10-19 11:30:00,24.89,24.89,24.86,24.88,1600.0,21.3808,21.3808,21.355,21.3722,1600.0
2006-10-19 12:00:00,24.87,24.9,24.84,24.89,17200.0,21.3636,21.3893,21.3378,21.3808,17200.0
2006-10-19 12:30:00,24.81,24.83,24.79,24.83,4800.0,21.312,21.3292,21.2949,21.3292,4800.0
2006-10-19 13:00:00,24.81,24.88,24.81,24.88,3200.0,21.312,21.3722,21.312,21.3722,3200.0
2006-10-19 13:30:00,24.88,24.88,24.86,24.86,244400.0,21.3722,21.3722,21.355,21.355,244400.0
2006-10-19 14:00:00,24.86,24.89,24.85,24.89,90800.0,21.355,21.3808,21.3464,21.3808,90800.0
2006-10-19 14:30:00,24.9,24.91,24.87,24.87,26800.0,21.3893,21.3979,21.3636,21.3636,26800.0
2006-10-19 15:00:00,24.89,24.91,24.88,24.91,16800.0,21.3808,21.3979,21.3722,21.3979,16800.0
2006-10-19 15:30:00,24.9,24.93,24.89,24.91,47200.0,21.3893,21.4151,21.3808,21.3979,47200.0
2006-10-19 16:00:00,24.91,24.91,24.91,24.91,0.0,21.3979,21.3979,21.3979,21.3979,0.0
2006-10-20 09:30:00,24.91,24.91,24.77,24.77,8000.0,21.3979,21.3979,21.2777,21.2777,8000.0
2006-10-20 10:00:00,24.77,24.77,24.74,24.74,4000.0,21.2777,21.2777,21.2519,21.2519,4000.0
2006-10-20 10:30:00,24.75,24.79,24.75,24.75,3600.0,21.2605,21.2949,21.2605,21.2605,3600.0
2006-10-20 11:00:00,24.79,24.79,24.77,24.77,38400.0,21.2949,21.2949,21.2777,21.2777,38400.0
2006-10-20 11:30:00,24.8,24.81,24.77,24.81,3200.0,21.3034,21.312,21.2777,21.312,3200.0
2006-10-20 12:00:00,24.78,24.82,24.76,24.82,4000.0,21.2863,21.3206,21.2691,21.3206,4000.0
2006-10-20 12:30:00,24.82,24.83,24.82,24.82,2000.0,21.3206,21.3292,21.3206,21.3206,2000.0
2006-10-20 13:00:00,24.83,24.83,24.81,24.81,800.0,21.3292,21.3292,21.312,21.312,800.0
2006-10-20 13:30:00,24.82,24.82,24.79,24.79,33600.0,21.3206,21.3206,21.2949,21.2949,33600.0
2006-10-20 14:00:00,24.79,24.8,24.77,24.79,100400.0,21.2949,21.3034,21.2777,21.2949,100400.0
2006-10-20 14:30:00,24.76,24.8,24.76,24.79,5600.0,21.2691,21.3034,21.2691,21.2949,5600.0
2006-10-20 15:00:00,24.8,24.83,24.79,24.83,4000.0,21.3034,21.3292,21.2949,21.3292,4000.0
2006-10-20 15:30:00,24.83,24.84,24.79,24.81,16800.0,21.3292,21.3378,21.2949,21.312,16800.0
2006-10-20 16:00:00,24.81,24.81,24.81,24.81,0.0,21.312,21.312,21.312,21.312,0.0
2006-10-23 09:30:00,24.76,24.83,24.69,24.79,12400.0,21.2691,21.3292,21.209,21.2949,12400.0
2006-10-23 10:00:00,24.79,24.95,24.79,24.95,4400.0,21.2949,21.4323,21.2949,21.4323,4400.0
2006-10-23 10:30:00,24.95,24.95,24.95,24.95,0.0,21.4323,21.4323,21.4323,21.4323,0.0
2006-10-23 11:00:00,24.95,25.0,24.95,24.95,11600.0,21.4323,21.4752,21.4323,21.4323,11600.0
2006-10-23 11:30:00,24.97,24.97,24.92,24.95,7600.0,21.4495,21.4495,21.4065,21.4323,7600.0
2006-10-23 12:00:00,24.95,24.95,24.95,24.95,800.0,21.4323,21.4323,21.4323,21.4323,800.0
2006-10-23 12:30:00,24.96,24.96,24.92,24.94,7200.0,21.4409,21.4409,21.4065,21.4237,7200.0
2006-10-23 13:00:00,24.93,24.93,24.91,24.93,4000.0,21.4151,21.4151,21.3979,21.4151,4000.0
2006-10-23 13:30:00,24.94,24.94,24.87,24.87,6400.0,21.4237,21.4237,21.3636,21.3636,6400.0
2006-10-23 14:00:00,24.87,24.89,24.85,24.85,7200.0,21.3636,21.3808,21.3464,21.3464,7200.0
2006-10-23 14:30:00,24.86,24.9,24.85,24.89,8000.0,21.355,21.3893,21.3464,21.3808,8000.0
2006-10-23 15:00:00,24.88,24.94,24.88,24.89,12800.0,21.3722,21.4237,21.3722,21.3808,12800.0
2006-10-23 15:30:00,24.9,24.95,24.9,24.95,12400.0,21.3893,21.4323,21.3893,21.4323,12400.0
2006-10-23 16:00:00,24.95,24.95,24.95,24.95,0.0,21.4323,21.4323,21.4323,21.4323,0.0
2006-10-24 09:30:00,24.87,24.98,24.87,24.94,50400.0,21.3636,21.4581,21.3636,21.4237,50400.0
2006-10-24 10:00:00,24.95,24.96,24.92,24.95,10000.0,21.4323,21.4409,21.4065,21.4323,10000.0
2006-10-24 10:30:00,24.93,24.93,24.89,24.89,10400.0,21.4151,21.4151,21.3808,21.3808,10400.0
2006-10-24 11:00:00,24.91,24.94,24.91,24.94,10000.0,21.3979,21.4237,21.3979,21.4237,10000.0
2006-10-24 11:30:00,24.93,24.93,24.93,24.93,1600.0,21.4151,21.4151,21.4151,21.4151,1600.0
2006-10-24 12:00:00,24.95,24.95,24.91,24.91,3600.0,21.4323,21.4323,21.3979,21.3979,3600.0
2006-10-24 12:30:00,24.93,24.93,24.86,24.87,36800.0,21.4151,21.4151,21.355,21.3636,36800.0
2006-10-24 13:00:00,24.87,24.9,24.86,24.89,60400.0,21.3636,21.3893,21.355,21.3808,60400.0
2006-10-24 13:30:00,24.88,24.93,24.88,24.9,10800.0,21.3722,21.4151,21.3722,21.3893,10800.0
2006-10-24 14:00:00,24.91,24.93,24.91,24.93,11200.0,21.3979,21.4151,21.3979,21.4151,11200.0
2006-10-24 14:30:00,24.95,24.95,24.91,24.93,6800.0,21.4323,21.4323,21.3979,21.4151,6800.0
2006-10-24 15:00:00,24.93,24.98,24.93,24.94,16000.0,21.4151,21.4581,21.4151,21.4237,16000.0
2006-10-24 15:30:00,24.96,25.0,24.93,24.99,32000.0,21.4409,21.4752,21.4151,21.4667,32000.0
2006-10-24 16:00:00,25.01,25.01,25.01,25.01,400.0,21.4838,21.4838,21.4838,21.4838,400.0
2006-10-25 09:30:00,24.99,25.01,24.99,25.01,11600.0,21.4667,21.4838,21.4667,21.4838,11600.0
2006-10-25 10:00:00,25.04,25.1,25.04,25.09,13200.0,21.5096,21.5611,21.5096,21.5526,13200.0
2006-10-25 10:30:00,25.1,25.1,25.07,25.07,8400.0,21.5611,21.5611,21.5354,21.5354,8400.0
2006-10-25 11:00:00,25.06,25.08,25.06,25.07,4000.0,21.5268,21.544,21.5268,21.5354,4000.0
2006-10-25 11:30:00,25.09,25.09,25.05,25.05,4800.0,21.5526,21.5526,21.5182,21.5182,4800.0
2006-10-25 12:00:00,25.09,25.09,25.01,25.01,18800.0,21.5526,21.5526,21.4838,21.4838,18800.0
2006-10-25 12:30:00,25.01,25.01,24.97,25.0,13600.0,21.4838,21.4838,21.4495,21.4752,13600.0
2006-10-25 13:00:00,24.98,25.04,24.98,25.02,4800.0,21.4581,21.5096,21.4581,21.4924,4800.0
2006-10-25 13:30:00,25.03,25.03,25.01,25.03,2000.0,21.501,21.501,21.4838,21.501,2000.0
2006-10-25 14:00:00,25.03,25.09,24.96,24.96,34000.0,21.501,21.5526,21.4409,21.4409,34000.0
2006-10-25 14:30:00,24.98,25.0,24.98,25.0,12400.0,21.4581,21.4752,21.4581,21.4752,12400.0
2006-10-25 15:00:00,25.04,25.08,25.04,25.07,9200.0,21.5096,21.544,21.5096,21.5354,9200.0
2006-10-25 15:30:00,25.1,25.1,25.04,25.04,5600.0,21.5611,21.5611,21.5096,21.5096,5600.0
2006-10-25 16:00:00,25.12,25.13,25.12,25.13,4000.0,21.5783,21.5869,21.5783,21.5869,4000.0
2006-10-26 09:30:00,25.16,25.17,25.12,25.13,24800.0,21.6127,21.6213,21.5783,21.5869,24800.0
2006-10-26 10:00:00,25.14,25.14,25.06,25.06,25200.0,21.5955,21.5955,21.5268,21.5268,25200.0
2006-10-26 10:30:00,25.04,25.05,25.0,25.03,76400.0,21.5096,21.5182,21.4752,21.501,76400.0
2006-10-26 11:00:00,25.02,25.04,25.0,25.0,2400.0,21.4924,21.5096,21.4752,21.4752,2400.0
2006-10-26 11:30:00,25.08,25.09,25.05,25.09,47600.0,21.544,21.5526,21.5182,21.5526,47600.0
2006-10-26 12:00:00,25.08,25.14,25.08,25.14,1200.0,21.544,21.5955,21.544,21.5955,1200.0
2006-10-26 12:30:00,25.12,25.17,25.12,25.17,18400.0,21.5783,21.6213,21.5783,21.6213,18400.0
2006-10-26 13:00:00,25.16,25.17,25.15,25.15,4800.0,21.6127,21.6213,21.6041,21.6041,4800.0
2006-10-26 13:30:00,25.16,25.18,25.16,25.18,2000.0,21.6127,21.6299,21.6127,21.6299,2000.0
2006-10-26 14:00:00,25.18,25.23,25.18,25.23,4400.0,21.6299,21.6728,21.6299,21.6728,4400.0
2006-10-26 14:30:00,25.23,25.27,25.23,25.27,3600.0,21.6728,21.7072,21.6728,21.7072,3600.0
2006-10-26 15:00:00,25.28,25.28,25.22,25.25,4800.0,21.7158,21.7158,21.6642,21.69,4800.0
2006-10-26 15:30:00,25.27,25.3,25.27,25.3,27200.0,21.7072,21.733,21.7072,21.733,27200.0
2006-10-26 16:00:00,25.28,25.28,25.28,25.28,1200.0,21.7158,21.7158,21.7158,21.7158,1200.0
2006-10-27 09:30:00,25.19,25.2,25.18,25.2,9600.0,21.6385,21.647,21.6299,21.647,9600.0
2006-10-27 10:00:00,25.18,25.22,25.18,25.22,86400.0,21.6299,21.6642,21.6299,21.6642,86400.0
2006-10-27 10:30:00,25.27,25.27,25.24,25.25,2400.0,21.7072,21.7072,21.6814,21.69,2400.0
2006-10-27 11:00:00,25.24,25.3,25.23,25.29,6400.0,21.6814,21.733,21.6728,21.7244,6400.0
2006-10-27 11:30:00,25.26,25.29,25.26,25.28,16400.0,21.6986,21.7244,21.6986,21.7158,16400.0
2006-10-27 12:00:00,25.29,25.3,25.28,25.28,2800.0,21.7244,21.733,21.7158,21.7158,2800.0
2006-10-27 12:30:00,25.29,25.29,25.26,25.26,11200.0,21.7244,21.7244,21.6986,21.6986,11200.0
2006-10-27 13:00:00,25.27,25.27,25.24,25.25,17200.0,21.7072,21.7072,21.6814,21.69,17200.0
2006-10-27 13:30:00,25.25,25.25,25.13,25.15,62800.0,21.69,21.69,21.5869,21.6041,62800.0
2006-10-27 14:00:00,25.17,25.18,25.1,25.1,17200.0,21.6213,21.6299,21.5611,21.5611,17200.0
2006-10-27 14:30:00,25.09,25.09,25.03,25.08,20800.0,21.5526,21.5526,21.501,21.544,20800.0
2006-10-27 15:00:00,25.08,25.1,25.06,25.06,5600.0,21.544,21.5611,21.5268,21.5268,5600.0
2006-10-27 15:30:00,25.08,25.08,25.02,25.06,135600.0,21.544,21.544,21.4924,21.5268,135600.0
2006-10-27 16:00:00,25.04,25.04,25.04,25.04,400.0,21.5096,21.5096,21.5096,21.5096,400.0
2006-10-30 09:30:00,25.0,25.03,24.96,24.97,12000.0,21.4752,21.501,21.4409,21.4495,12000.0
2006-10-30 10:00:00,24.96,24.96,24.93,24.93,5600.0,21.4409,21.4409,21.4151,21.4151,5600.0
2006-10-30 10:30:00,24.98,25.02,24.97,25.02,13600.0,21.4581,21.4924,21.4495,21.4924,13600.0
2006-10-30 11:00:00,24.98,25.08,24.98,25.08,4800.0,21.4581,21.544,21.4581,21.544,4800.0
2006-10-30 11:30:00,25.05,25.06,25.03,25.06,25200.0,21.5182,21.5268,21.501,21.5268,25200.0
2006-10-30 12:00:00,25.05,25.05,24.99,25.03,24000.0,21.5182,21.5182,21.4667,21.501,24000.0
2006-10-30 12:30:00,25.0,25.04,25.0,25.02,8000.0,21.4752,21.5096,21.4752,21.4924,8000.0
2006-10-30 13:00:00,25.05,25.08,25.03,25.07,5600.0,21.5182,21.544,21.501,21.5354,5600.0
2006-10-30 13:30:00,25.08,25.11,25.08,25.11,6400.0,21.544,21.5697,21.544,21.5697,6400.0
2006-10-30 14:00:00,25.11,25.13,25.09,25.13,4400.0,21.5697,21.5869,21.5526,21.5869,4400.0
2006-10-30 14:30:00,25.13,25.13,25.11,25.13,10000.0,21.5869,21.5869,21.5697,21.5869,10000.0
2006-10-30 15:00:00,25.13,25.13,25.07,25.07,4800.0,21.5869,21.5869,21.5354,21.5354,4800.0
2006-10-30 15:30:00,25.08,25.1,25.07,25.08,16000.0,21.544,21.5611,21.5354,21.544,16000.0
2006-10-30 16:00:00,25.08,25.08,25.08,25.08,0.0,21.544,21.544,21.544,21.544,0.0
2006-10-31 09:30:00,25.16,25.16,25.1,25.12,14800.0,21.6127,21.6127,21.5611,21.5783,14800.0
2006-10-31 10:00:00,25.09,25.1,25.05,25.06,23200.0,21.5526,21.5611,21.5182,21.5268,23200.0
2006-10-31 10:30:00,25.07,25.11,25.07,25.1,8400.0,21.5354,21.5697,21.5354,21.5611,8400.0
2006-10-31 11:00:00,25.12,25.12,25.08,25.11,11200.0,21.5783,21.5783,21.544,21.5697,11200.0
2006-10-31 11:30:00,25.1,25.11,25.04,25.04,11600.0,21.5611,21.5697,21.5096,21.5096,11600.0
2006-10-31 12:00:00,25.04,25.05,25.02,25.04,9600.0,21.5096,21.5182,21.4924,21.5096,9600.0
2006-10-31 12:30:00,25.0,25.0,24.96,24.96,11600.0,21.4752,21.4752,21.4409,21.4409,11600.0
2006-10-31 13:00:00,24.94,24.96,24.94,24.96,2800.0,21.4237,21.4409,21.4237,21.4409,2800.0
2006-10-31 13:30:00,24.99,25.02,24.96,25.01,5200.0,21.4667,21.4924,21.4409,21.4838,5200.0
2006-10-31 14:00:00,24.99,24.99,24.98,24.99,65200.0,21.4667,21.4667,21.4581,21.4667,65200.0
2006-10-31 14:30:00,25.0,25.04,25.0,25.04,9600.0,21.4752,21.5096,21.4752,21.5096,9600.0
2006-10-31 15:00:00,25.05,25.07,24.99,25.07,7200.0,21.5182,21.5354,21.4667,21.5354,7200.0
2006-10-31 15:30:00,25.07,25.12,25.05,25.07,33600.0,21.5354,21.5783,21.5182,21.5354,33600.0
2006-10-31 16:00:00,25.07,25.07,25.07,25.07,0.0,21.5354,21.5354,21.5354,21.5354,0.0
2006-11-01 09:30:00,25.12,25.15,25.12,25.15,15200.0,21.5783,21.6041,21.5783,21.6041,15200.0
2006-11-01 10:00:00,25.06,25.13,25.01,25.01,17600.0,21.5268,21.5869,21.4838,21.4838,17600.0
2006-11-01 10:30:00,25.03,25.07,25.02,25.07,2800.0,21.501,21.5354,21.4924,21.5354,2800.0
2006-11-01 11:00:00,25.09,25.09,25.01,25.05,6800.0,21.5526,21.5526,21.4838,21.5182,6800.0
2006-11-01 11:30:00,25.04,25.04,24.96,24.96,19200.0,21.5096,21.5096,21.4409,21.4409,19200.0
2006-11-01 12:00:00,24.98,25.0,24.97,25.0,2800.0,21.4581,21.4752,21.4495,21.4752,2800.0
2006-11-01 12:30:00,24.95,24.95,24.92,24.95,76800.0,21.4323,21.4323,21.4065,21.4323,76800.0
2006-11-01 13:00:00,24.93,24.96,24.93,24.93,3200.0,21.4151,21.4409,21.4151,21.4151,3200.0
2006-11-01 13:30:00,24.98,24.98,24.96,24.96,1600.0,21.4581,21.4581,21.4409,21.4409,1600.0
2006-11-01 14:00:00,24.94,24.95,24.9,24.9,4800.0,21.4237,21.4323,21.3893,21.3893,4800.0
2006-11-01 14:30:00,24.9,24.9,24.85,24.85,2400.0,21.3893,21.3893,21.3464,21.3464,2400.0
2006-11-01 15:00:00,24.84,24.84,24.79,24.79,15600.0,21.3378,21.3378,21.2949,21.2949,15600.0
2006-11-01 15:30:00,24.78,24.8,24.76,24.8,43600.0,21.2863,21.3034,21.2691,21.3034,43600.0
2006-11-01 16:00:00,24.8,24.8,24.79,24.79,800.0,21.3034,21.3034,21.2949,21.2949,800.0
2006-11-02 09:30:00,24.71,24.71,24.64,24.68,50000.0,21.2261,21.2261,21.166,21.2004,50000.0
2006-11-02 10:00:00,24.68,24.75,24.67,24.75,40400.0,21.2004,21.2605,21.1918,21.2605,40400.0
2006-11-02 10:30:00,24.72,24.79,24.72,24.78,25200.0,21.2347,21.2949,21.2347,21.2863,25200.0
2006-11-02 11:00:00,24.78,24.81,24.77,24.8,388400.0,21.2863,21.312,21.2777,21.3034,388400.0
2006-11-02 11:30:00,24.8,24.81,24.75,24.75,12000.0,21.3034,21.312,21.2605,21.2605,12000.0
2006-11-02 12:00:00,24.76,24.8,24.76,24.77,3200.0,21.2691,21.3034,21.2691,21.2777,3200.0
2006-11-02 12:30:00,24.81,24.81,24.74,24.74,3600.0,21.312,21.312,21.2519,21.2519,3600.0
2006-11-02 13:00:00,24.75,24.81,24.75,24.81,14400.0,21.2605,21.312,21.2605,21.312,14400.0
2006-11-02 13:30:00,24.8,24.81,24.77,24.81,6000.0,21.3034,21.312,21.2777,21.312,6000.0
2006-11-02 14:00:00,24.79,24.8,24.76,24.78,70000.0,21.2949,21.3034,21.2691,21.2863,70000.0
2006-11-02 14:30:00,24.8,24.81,24.74,24.75,25600.0,21.3034,21.312,21.2519,21.2605,25600.0
2006-11-02 15:00:00,24.75,24.79,24.75,24.78,62400.0,21.2605,21.2949,21.2605,21.2863,62400.0
2006-11-02 15:30:00,24.77,24.81,24.76,24.76,32400.0,21.2777,21.312,21.2691,21.2691,32400.0
2006-11-02 16:00:00,24.81,24.81,24.77,24.77,12000.0,21.312,21.312,21.2777,21.2777,12000.0
2006-11-03 09:30:00,24.95,24.95,24.84,24.84,18800.0,21.4323,21.4323,21.3378,21.3378,18800.0
2006-11-03 10:00:00,24.84,24.85,24.84,24.85,4800.0,21.3378,21.3464,21.3378,21.3464,4800.0
2006-11-03 10:30:00,24.81,24.81,24.76,24.77,18800.0,21.312,21.312,21.2691,21.2777,18800.0
2006-11-03 11:00:00,24.8,24.8,24.74,24.75,4000.0,21.3034,21.3034,21.2519,21.2605,4000.0
2006-11-03 11:30:00,24.73,24.73,24.68,24.7,12400.0,21.2433,21.2433,21.2004,21.2175,12400.0
2006-11-03 12:00:00,24.69,24.72,24.69,24.72,19600.0,21.209,21.2347,21.209,21.2347,19600.0
2006-11-03 12:30:00,24.69,24.74,24.67,24.67,16800.0,21.209,21.2519,21.1918,21.1918,16800.0
2006-11-03 13:00:00,24.67,24.74,24.65,24.74,14800.0,21.1918,21.2519,21.1746,21.2519,14800.0
2006-11-03 13:30:00,24.74,24.75,24.71,24.75,8800.0,21.2519,21.2605,21.2261,21.2605,8800.0
2006-11-03 14:00:00,24.75,24.79,24.71,24.76,10400.0,21.2605,21.2949,21.2261,21.2691,10400.0
2006-11-03 14:30:00,24.79,24.8,24.77,24.79,4800.0,21.2949,21.3034,21.2777,21.2949,4800.0
2006-11-03 15:00:00,24.77,24.77,24.74,24.75,23200.0,21.2777,21.2777,21.2519,21.2605,23200.0
2006-11-03 15:30:00,24.75,24.8,24.75,24.77,6400.0,21.2605,21.3034,21.2605,21.2777,6400.0
2006-11-03 16:00:00,24.79,24.79,24.79,24.79,1200.0,21.2949,21.2949,21.2949,21.2949,1200.0
2006-11-06 09:30:00,24.95,24.99,24.89,24.98,44400.0,21.4323,21.4667,21.3808,21.4581,44400.0
2006-11-06 10:00:00,25.0,25.07,25.0,25.07,50400.0,21.4752,21.5354,21.4752,21.5354,50400.0
2006-11-06 10:30:00,25.06,25.08,25.06,25.08,9600.0,21.5268,21.544,21.5268,21.544,9600.0
2006-11-06 11:00:00,25.07,25.09,25.05,25.09,12400.0,21.5354,21.5526,21.5182,21.5526,12400.0
2006-11-06 11:30:00,25.1,25.1,25.08,25.1,9200.0,21.5611,21.5611,21.544,21.5611,9200.0
2006-11-06 12:00:00,25.11,25.12,25.09,25.09,27200.0,21.5697,21.5783,21.5526,21.5526,27200.0
2006-11-06 12:30:00,25.1,25.11,25.1,25.11,3600.0,21.5611,21.5697,21.5611,21.5697,3600.0
2006-11-06 13:00:00,25.12,25.12,25.1,25.1,1600.0,21.5783,21.5783,21.5611,21.5611,1600.0
2006-11-06 13:30:00,25.1,25.1,25.08,25.09,3200.0,21.5611,21.5611,21.544,21.5526,3200.0
2006-11-06 14:00:00,25.1,25.14,25.1,25.13,11600.0,21.5611,21.5955,21.5611,21.5869,11600.0
2006-11-06 14:30:00,25.17,25.17,25.13,25.13,4400.0,21.6213,21.6213,21.5869,21.5869,4400.0
2006-11-06 15:00:00,25.17,25.2,25.17,25.18,4800.0,21.6213,21.647,21.6213,21.6299,4800.0
2006-11-06 15:30:00,25.2,25.2,25.15,25.15,22800.0,21.647,21.647,21.6041,21.6041,22800.0
2006-11-06 16:00:00,25.15,25.15,25.15,25.15,0.0,21.6041,21.6041,21.6041,21.6041,0.0
2006-11-07 09:30:00,25.14,25.19,25.14,25.19,15600.0,21.5955,21.6385,21.5955,21.6385,15600.0
2006-11-07 10:00:00,25.24,25.32,25.22,25.32,12800.0,21.6814,21.7501,21.6642,21.7501,12800.0
2006-11-07 10:30:00,25.34,25.34,25.27,25.27,14000.0,21.7673,21.7673,21.7072,21.7072,14000.0
2006-11-07 11:00:00,25.3,25.33,25.3,25.33,1200.0,21.733,21.7587,21.733,21.7587,1200.0
2006-11-07 11:30:00,25.3,25.31,25.28,25.31,9200.0,21.733,21.7415,21.7158,21.7415,9200.0
2006-11-07 12:00:00,25.3,25.32,25.3,25.32,4000.0,21.733,21.7501,21.733,21.7501,4000.0
2006-11-07 12:30:00,25.28,25.33,25.28,25.33,7600.0,21.7158,21.7587,21.7158,21.7587,7600.0
2006-11-07 13:00:00,25.34,25.34,25.29,25.29,8800.0,21.7673,21.7673,21.7244,21.7244,8800.0
2006-11-07 13:30:00,25.31,25.32,25.31,25.32,4000.0,21.7415,21.7501,21.7415,21.7501,4000.0
2006-11-07 14:00:00,25.29,25.29,25.2,25.2,11200.0,21.7244,21.7244,21.647,21.647,11200.0
2006-11-07 14:30:00,25.23,25.25,25.22,25.25,9200.0,21.6728,21.69,21.6642,21.69,9200.0
2006-11-07 15:00:00,25.27,25.27,25.27,25.27,7200.0,21.7072,21.7072,21.7072,21.7072,7200.0
2006-11-07 15:30:00,25.25,25.29,25.21,25.25,18400.0,21.69,21.7244,21.6556,21.69,18400.0
2006-11-07 16:00:00,25.25,25.25,25.25,25.25,0.0,21.69,21.69,21.69,21.69,0.0
2006-11-08 09:30:00,25.13,25.19,25.11,25.19,26400.0,21.5869,21.6385,21.5697,21.6385,26400.0
2006-11-08 10:00:00,25.23,25.24,25.18,25.23,5200.0,21.6728,21.6814,21.6299,21.6728,5200.0
2006-11-08 10:30:00,25.21,25.29,25.21,25.27,4800.0,21.6556,21.7244,21.6556,21.7072,4800.0
2006-11-08 11:00:00,25.25,25.25,25.24,25.25,4800.0,21.69,21.69,21.6814,21.69,4800.0
2006-11-08 11:30:00,25.25,25.25,25.23,25.25,6800.0,21.69,21.69,21.6728,21.69,6800.0
2006-11-08 12:00:00,25.25,25.25,25.22,25.22,2800.0,21.69,21.69,21.6642,21.6642,2800.0
2006-11-08 12:30:00,25.2,25.25,25.17,25.25,12800.0,21.647,21.69,21.6213,21.69,12800.0
2006-11-08 13:00:00,25.27,25.27,25.2,25.2,1600.0,21.7072,21.7072,21.647,21.647,1600.0
2006-11-08 13:30:00,25.2,25.32,25.2,25.32,6800.0,21.647,21.7501,21.647,21.7501,6800.0
2006-11-08 14:00:00,25.31,25.38,25.29,25.36,8000.0,21.7415,21.8017,21.7244,21.7845,8000.0
2006-11-08 14:30:00,25.37,25.4,25.34,25.39,66000.0,21.7931,21.8189,21.7673,21.8103,66000.0
2006-11-08 15:00:00,25.38,25.39,25.36,25.39,17200.0,21.8017,21.8103,21.7845,21.8103,17200.0
2006-11-08 15:30:00,25.36,25.36,25.32,25.36,24400.0,21.7845,21.7845,21.7501,21.7845,24400.0
2006-11-08 16:00:00,25.36,25.36,25.36,25.36,0.0,21.7845,21.7845,21.7845,21.7845,0.0
2006-11-09 09:30:00,25.45,25.45,25.38,25.38,15600.0,21.8618,21.8618,21.8017,21.8017,15600.0
2006-11-09 10:00:00,25.37,25.38,25.32,25.38,15200.0,21.7931,21.8017,21.7501,21.8017,15200.0
2006-11-09 10:30:00,25.35,25.4,25.35,25.4,800.0,21.7759,21.8189,21.7759,21.8189,800.0
2006-11-09 11:00:00,25.42,25.43,25.39,25.39,237200.0,21.836,21.8446,21.8103,21.8103,237200.0
2006-11-09 11:30:00,25.41,25.44,25.38,25.41,46800.0,21.8274,21.8532,21.8017,21.8274,46800.0
2006-11-09 12:00:00,25.41,25.43,25.38,25.41,24800.0,21.8274,21.8446,21.8017,21.8274,24800.0
2006-11-09 12:30:00,25.41,25.43,25.38,25.4,43600.0,21.8274,21.8446,21.8017,21.8189,43600.0
2006-11-09 13:00:00,25.42,25.42,25.36,25.38,23200.0,21.836,21.836,21.7845,21.8017,23200.0
2006-11-09 13:30:00,25.35,25.36,25.33,25.34,23200.0,21.7759,21.7845,21.7587,21.7673,23200.0
2006-11-09 14:00:00,25.34,25.35,25.28,25.3,146400.0,21.7673,21.7759,21.7158,21.733,146400.0
2006-11-09 14:30:00,25.31,25.31,25.23,25.26,107200.0,21.7415,21.7415,21.6728,21.6986,107200.0
2006-11-09 15:00:00,25.26,25.26,25.19,25.23,161600.0,21.6986,21.6986,21.6385,21.6728,161600.0
2006-11-09 15:30:00,25.24,25.24,25.19,25.21,62000.0,21.6814,21.6814,21.6385,21.6556,62000.0
2006-11-09 16:00:00,25.21,25.21,25.21,25.21,0.0,21.6556,21.6556,21.6556,21.6556,0.0
2006-11-10 09:30:00,25.25,25.25,25.17,25.2,55600.0,21.69,21.69,21.6213,21.647,55600.0
2006-11-10 10:00:00,25.25,25.25,25.2,25.2,6800.0,21.69,21.69,21.647,21.647,6800.0
2006-11-10 10:30:00,25.25,25.25,25.24,25.24,3600.0,21.69,21.69,21.6814,21.6814,3600.0
2006-11-10 11:00:00,25.23,25.24,25.23,25.24,4800.0,21.6728,21.6814,21.6728,21.6814,4800.0
2006-11-10 11:30:00,25.25,25.31,25.25,25.27,3200.0,21.69,21.7415,21.69,21.7072,3200.0
2006-11-10 12:00:00,25.3,25.3,25.26,25.26,1200.0,21.733,21.733,21.6986,21.6986,1200.0
2006-11-10 12:30:00,25.29,25.29,25.26,25.29,14000.0,21.7244,21.7244,21.6986,21.7244,14000.0
2006-11-10 13:00:00,25.28,25.28,25.25,25.25,9600.0,21.7158,21.7158,21.69,21.69,9600.0
2006-11-10 13:30:00,25.24,25.26,25.23,25.25,35600.0,21.6814,21.6986,21.6728,21.69,35600.0
2006-11-10 14:00:00,25.26,25.29,25.25,25.29,2800.0,21.6986,21.7244,21.69,21.7244,2800.0
2006-11-10 14:30:00,25.27,25.32,25.27,25.29,4800.0,21.7072,21.7501,21.7072,21.7244,4800.0
2006-11-10 15:00:00,25.3,25.3,25.29,25.29,2400.0,21.733,21.733,21.7244,21.7244,2400.0
2006-11-10 15:30:00,25.31,25.35,25.3,25.35,6800.0,21.7415,21.7759,21.733,21.7759,6800.0
2006-11-10 16:00:00,25.35,25.35,25.35,25.35,0.0,21.7759,21.7759,21.7759,21.7759,0.0
2006-11-13 09:30:00,25.35,25.4,25.35,25.4,14800.0,21.7759,21.8189,21.7759,21.8189,14800.0
2006-11-13 10:00:00,25.43,25.48,25.43,25.44,14400.0,21.8446,21.8876,21.8446,21.8532,14400.0
2006-11-13 10:30:00,25.47,25.48,25.43,25.47,5600.0,21.879,21.8876,21.8446,21.879,5600.0
2006-11-13 11:00:00,25.46,25.48,25.42,25.43,30800.0,21.8704,21.8876,21.836,21.8446,30800.0
2006-11-13 11:30:00,25.43,25.44,25.41,25.44,50000.0,21.8446,21.8532,21.8274,21.8532,50000.0
2006-11-13 12:00:00,25.43,25.46,25.43,25.46,133200.0,21.8446,21.8704,21.8446,21.8704,133200.0
2006-11-13 12:30:00,25.46,25.46,25.39,25.39,4000.0,21.8704,21.8704,21.8103,21.8103,4000.0
2006-11-13 13:00:00,25.4,25.41,25.4,25.41,4000.0,21.8189,21.8274,21.8189,21.8274,4000.0
2006-11-13 13:30:00,25.38,25.41,25.38,25.41,6400.0,21.8017,21.8274,21.8017,21.8274,6400.0
2006-11-13 14:00:00,25.41,25.44,25.41,25.43,4000.0,21.8274,21.8532,21.8274,21.8446,4000.0
2006-11-13 14:30:00,25.47,25.47,25.45,25.45,1600.0,21.879,21.879,21.8618,21.8618,1600.0
2006-11-13 15:00:00,25.45,25.45,25.4,25.42,3600.0,21.8618,21.8618,21.8189,21.836,3600.0
2006-11-13 15:30:00,25.43,25.46,25.42,25.45,16000.0,21.8446,21.8704,21.836,21.8618,16000.0
2006-11-13 16:00:00,25.41,25.41,25.41,25.41,800.0,21.8274,21.8274,21.8274,21.8274,800.0
2006-11-14 09:30:00,25.5,25.5,25.42,25.42,26400.0,21.9048,21.9048,21.836,21.836,26400.0
2006-11-14 10:00:00,25.47,25.47,25.36,25.36,15200.0,21.879,21.879,21.7845,21.7845,15200.0
2006-11-14 10:30:00,25.34,25.37,25.34,25.36,3600.0,21.7673,21.7931,21.7673,21.7845,3600.0
2006-11-14 11:00:00,25.36,25.41,25.36,25.41,16800.0,21.7845,21.8274,21.7845,21.8274,16800.0
2006-11-14 11:30:00,25.42,25.42,25.39,25.41,8800.0,21.836,21.836,21.8103,21.8274,8800.0
2006-11-14 12:00:00,25.39,25.42,25.39,25.42,2400.0,21.8103,21.836,21.8103,21.836,2400.0
2006-11-14 12:30:00,25.46,25.46,25.43,25.46,15200.0,21.8704,21.8704,21.8446,21.8704,15200.0
2006-11-14 13:00:00,25.48,25.51,25.48,25.51,20400.0,21.8876,21.9133,21.8876,21.9133,20400.0
2006-11-14 13:30:00,25.52,25.52,25.5,25.5,2400.0,21.9219,21.9219,21.9048,21.9048,2400.0
2006-11-14 14:00:00,25.49,25.52,25.48,25.51,5200.0,21.8962,21.9219,21.8876,21.9133,5200.0
2006-11-14 14:30:00,25.52,25.6,25.52,25.6,19200.0,21.9219,21.9907,21.9219,21.9907,19200.0
2006-11-14 15:00:00,25.62,25.65,25.62,25.64,19600.0,22.0078,22.0336,22.0078,22.025,19600.0
2006-11-14 15:30:00,25.64,25.7,25.64,25.69,17600.0,22.025,22.0766,22.025,22.068,17600.0
2006-11-14 16:00:00,25.69,25.69,25.69,25.69,0.0,22.068,22.068,22.068,22.068,0.0
2006-11-15 09:30:00,25.75,25.75,25.74,25.74,7200.0,22.1195,22.1195,22.1109,22.1109,7200.0
2006-11-15 10:00:00,25.81,25.82,25.79,25.82,10000.0,22.171,22.1796,22.1539,22.1796,10000.0
2006-11-15 10:30:00,25.81,25.82,25.8,25.82,36000.0,22.171,22.1796,22.1625,22.1796,36000.0
2006-11-15 11:00:00,25.81,25.86,25.81,25.85,4000.0,22.171,22.214,22.171,22.2054,4000.0
2006-11-15 11:30:00,25.87,25.87,25.86,25.86,1200.0,22.2226,22.2226,22.214,22.214,1200.0
2006-11-15 12:00:00,25.86,25.91,25.86,25.91,5600.0,22.214,22.2569,22.214,22.2569,5600.0
2006-11-15 12:30:00,25.9,25.93,25.9,25.93,9200.0,22.2484,22.2741,22.2484,22.2741,9200.0
2006-11-15 13:00:00,25.92,25.93,25.9,25.92,17200.0,22.2655,22.2741,22.2484,22.2655,17200.0
2006-11-15 13:30:00,25.93,25.97,25.92,25.95,38400.0,22.2741,22.3085,22.2655,22.2913,38400.0
2006-11-15 14:00:00,25.94,25.99,25.91,25.92,62000.0,22.2827,22.3257,22.2569,22.2655,62000.0
2006-11-15 14:30:00,25.88,25.9,25.86,25.87,25200.0,22.2312,22.2484,22.214,22.2226,25200.0
2006-11-15 15:00:00,25.85,25.9,25.85,25.9,31600.0,22.2054,22.2484,22.2054,22.2484,31600.0
2006-11-15 15:30:00,25.92,25.92,25.85,25.89,114800.0,22.2655,22.2655,22.2054,22.2398,114800.0
2006-11-15 16:00:00,25.89,25.89,25.89,25.89,0.0,22.2398,22.2398,22.2398,22.2398,0.0
2006-11-16 09:30:00,25.95,25.95,25.95,25.95,41200.0,22.2913,22.2913,22.2913,22.2913,41200.0
2006-11-16 10:00:00,25.93,25.95,25.88,25.95,32400.0,22.2741,22.2913,22.2312,22.2913,32400.0
2006-11-16 10:30:00,25.96,25.96,25.88,25.88,18800.0,22.2999,22.2999,22.2312,22.2312,18800.0
2006-11-16 11:00:00,25.86,25.91,25.86,25.91,18000.0,22.214,22.2569,22.214,22.2569,18000.0
2006-11-16 11:30:00,25.9,25.9,25.88,25.89,5200.0,22.2484,22.2484,22.2312,22.2398,5200.0
2006-11-16 12:00:00,25.91,25.94,25.9,25.93,20400.0,22.2569,22.2827,22.2484,22.2741,20400.0
2006-11-16 12:30:00,25.91,25.93,25.91,25.93,233600.0,22.2569,22.2741,22.2569,22.2741,233600.0
2006-11-16 13:00:00,25.93,25.93,25.93,25.93,2400.0,22.2741,22.2741,22.2741,22.2741,2400.0
2006-11-16 13:30:00,25.96,25.99,25.94,25.99,20800.0,22.2999,22.3257,22.2827,22.3257,20800.0
2006-11-16 14:00:00,25.97,25.97,25.9,25.91,59600.0,22.3085,22.3085,22.2484,22.2569,59600.0
2006-11-16 14:30:00,25.91,25.93,25.91,25.92,79200.0,22.2569,22.2741,22.2569,22.2655,79200.0
2006-11-16 15:00:00,25.91,25.95,25.91,25.95,10800.0,22.2569,22.2913,22.2569,22.2913,10800.0
2006-11-16 15:30:00,25.91,25.95,25.91,25.93,13600.0,22.2569,22.2913,22.2569,22.2741,13600.0
2006-11-16 16:00:00,25.92,25.92,25.92,25.92,400.0,22.2655,22.2655,22.2655,22.2655,400.0
2006-11-17 09:30:00,25.83,25.86,25.82,25.83,56400.0,22.1882,22.214,22.1796,22.1882,56400.0
2006-11-17 10:00:00,25.84,25.85,25.8,25.8,31200.0,22.1968,22.2054,22.1625,22.1625,31200.0
2006-11-17 10:30:00,25.81,25.84,25.81,25.81,19600.0,22.171,22.1968,22.171,22.171,19600.0
2006-11-17 11:00:00,25.8,25.81,25.77,25.8,16000.0,22.1625,22.171,22.1367,22.1625,16000.0
2006-11-17 11:30:00,25.8,25.81,25.77,25.81,11200.0,22.1625,22.171,22.1367,22.171,11200.0
2006-11-17 12:00:00,25.81,25.85,25.81,25.84,6800.0,22.171,22.2054,22.171,22.1968,6800.0
2006-11-17 12:30:00,25.82,25.88,25.82,25.84,32000.0,22.1796,22.2312,22.1796,22.1968,32000.0
2006-11-17 13:00:00,25.82,25.86,25.82,25.86,8400.0,22.1796,22.214,22.1796,22.214,8400.0
2006-11-17 13:30:00,25.85,25.86,25.82,25.82,13600.0,22.2054,22.214,22.1796,22.1796,13600.0
2006-11-17 14:00:00,25.85,25.86,25.81,25.83,28000.0,22.2054,22.214,22.171,22.1882,28000.0
2006-11-17 14:30:00,25.86,25.87,25.83,25.86,20400.0,22.214,22.2226,22.1882,22.214,20400.0
2006-11-17 15:00:00,25.85,25.87,25.81,25.81,51600.0,22.2054,22.2226,22.171,22.171,51600.0
2006-11-17 15:30:00,25.87,25.88,25.83,25.88,140800.0,22.2226,22.2312,22.1882,22.2312,140800.0
2006-11-17 16:00:00,25.88,25.88,25.88,25.88,0.0,22.2312,22.2312,22.2312,22.2312,0.0
2006-11-20 09:30:00,25.77,25.93,25.77,25.84,69200.0,22.1367,22.2741,22.1367,22.1968,69200.0
2006-11-20 10:00:00,25.88,25.9,25.83,25.9,70800.0,22.2312,22.2484,22.1882,22.2484,70800.0
2006-11-20 10:30:00,25.91,25.93,25.89,25.93,21200.0,22.2569,22.2741,22.2398,22.2741,21200.0
2006-11-20 11:00:00,25.94,25.95,25.93,25.93,4000.0,22.2827,22.2913,22.2741,22.2741,4000.0
2006-11-20 11:30:00,25.93,25.94,25.92,25.94,18000.0,22.2741,22.2827,22.2655,22.2827,18000.0
2006-11-20 12:00:00,25.93,25.97,25.93,25.95,9200.0,22.2741,22.3085,22.2741,22.2913,9200.0
2006-11-20 12:30:00,25.93,25.94,25.9,25.94,10000.0,22.2741,22.2827,22.2484,22.2827,10000.0
2006-11-20 13:00:00,25.92,25.92,25.9,25.92,3200.0,22.2655,22.2655,22.2484,22.2655,3200.0
2006-11-20 13:30:00,25.91,25.95,25.91,25.93,12400.0,22.2569,22.2913,22.2569,22.2741,12400.0
2006-11-20 14:00:00,25.9,25.96,25.82,25.82,16800.0,22.2484,22.2999,22.1796,22.1796,16800.0
2006-11-20 14:30:00,25.86,25.86,25.83,25.83,5600.0,22.214,22.214,22.1882,22.1882,5600.0
2006-11-20 15:00:00,25.88,25.88,25.86,25.86,10000.0,22.2312,22.2312,22.214,22.214,10000.0
2006-11-20 15:30:00,25.9,25.92,25.89,25.91,15200.0,22.2484,22.2655,22.2398,22.2569,15200.0
2006-11-20 16:00:00,25.91,25.91,25.91,25.91,0.0,22.2569,22.2569,22.2569,22.2569,0.0
2006-11-21 09:30:00,25.94,25.97,25.91,25.91,22000.0,22.2827,22.3085,22.2569,22.2569,22000.0
2006-11-21 10:00:00,25.91,25.99,25.91,25.98,39200.0,22.2569,22.3257,22.2569,22.3171,39200.0
2006-11-21 10:30:00,25.95,25.96,25.92,25.96,5600.0,22.2913,22.2999,22.2655,22.2999,5600.0
2006-11-21 11:00:00,25.92,25.96,25.92,25.95,4000.0,22.2655,22.2999,22.2655,22.2913,4000.0
2006-11-21 11:30:00,25.96,25.97,25.95,25.97,4400.0,22.2999,22.3085,22.2913,22.3085,4400.0
2006-11-21 12:00:00,25.95,26.01,25.95,26.0,26000.0,22.2913,22.3428,22.2913,22.3343,26000.0
2006-11-21 12:30:00,26.02,26.02,25.99,26.0,8400.0,22.3514,22.3514,22.3257,22.3343,8400.0
2006-11-21 13:00:00,26.02,26.02,26.0,26.0,800.0,22.3514,22.3514,22.3343,22.3343,800.0
2006-11-21 13:30:00,26.02,26.02,26.02,26.02,400.0,22.3514,22.3514,22.3514,22.3514,400.0
2006-11-21 14:00:00,25.99,26.02,25.99,26.01,7600.0,22.3257,22.3514,22.3257,22.3428,7600.0
2006-11-21 14:30:00,26.02,26.02,25.99,26.0,10800.0,22.3514,22.3514,22.3257,22.3343,10800.0
2006-11-21 15:00:00,26.0,26.04,26.0,26.04,11200.0,22.3343,22.3686,22.3343,22.3686,11200.0
2006-11-21 15:30:00,26.02,26.05,26.0,26.02,172000.0,22.3514,22.3772,22.3343,22.3514,172000.0
2006-11-21 16:00:00,26.02,26.02,26.02,26.02,1200.0,22.3514,22.3514,22.3514,22.3514,1200.0
2006-11-22 09:30:00,26.14,26.15,26.11,26.11,66800.0,22.4545,22.4631,22.4287,22.4287,66800.0
2006-11-22 10:00:00,26.1,26.11,26.05,26.08,11600.0,22.4202,22.4287,22.3772,22.403,11600.0
2006-11-22 10:30:00,26.04,26.08,26.04,26.06,32800.0,22.3686,22.403,22.3686,22.3858,32800.0
2006-11-22 11:00:00,26.11,26.12,26.1,26.11,7200.0,22.4287,22.4373,22.4202,22.4287,7200.0
2006-11-22 11:30:00,26.11,26.14,26.11,26.12,6000.0,22.4287,22.4545,22.4287,22.4373,6000.0
2006-11-22 12:00:00,26.12,26.13,26.1,26.13,13600.0,22.4373,22.4459,22.4202,22.4459,13600.0
2006-11-22 12:30:00,26.14,26.14,26.14,26.14,3200.0,22.4545,22.4545,22.4545,22.4545,3200.0
2006-11-22 13:00:00,26.15,26.15,26.14,26.14,4000.0,22.4631,22.4631,22.4545,22.4545,4000.0
2006-11-22 13:30:00,26.15,26.16,26.15,26.16,8400.0,22.4631,22.4717,22.4631,22.4717,8400.0
2006-11-22 14:00:00,26.17,26.17,26.15,26.17,5600.0,22.4803,22.4803,22.4631,22.4803,5600.0
2006-11-22 14:30:00,26.18,26.22,26.18,26.21,5600.0,22.4889,22.5232,22.4889,22.5146,5600.0
2006-11-22 15:00:00,26.18,26.21,26.18,26.2,12800.0,22.4889,22.5146,22.4889,22.5061,12800.0
2006-11-22 15:30:00,26.2,26.22,26.18,26.22,10400.0,22.5061,22.5232,22.4889,22.5232,10400.0
2006-11-22 16:00:00,26.22,26.22,26.22,26.22,0.0,22.5232,22.5232,22.5232,22.5232,0.0
2006-11-24 09:30:00,26.11,26.11,26.11,26.11,9600.0,22.4287,22.4287,22.4287,22.4287,9600.0
2006-11-24 10:00:00,26.14,26.14,26.12,26.12,8400.0,22.4545,22.4545,22.4373,22.4373,8400.0
2006-11-24 10:30:00,26.15,26.15,26.15,26.15,400.0,22.4631,22.4631,22.4631,22.4631,400.0
2006-11-24 11:00:00,26.18,26.21,26.17,26.21,6800.0,22.4889,22.5146,22.4803,22.5146,6800.0
2006-11-24 11:30:00,26.2,26.2,26.14,26.15,25200.0,22.5061,22.5061,22.4545,22.4631,25200.0
2006-11-24 12:00:00,26.18,26.19,26.16,26.19,7600.0,22.4889,22.4975,22.4717,22.4975,7600.0
2006-11-24 12:30:00,26.19,26.19,26.15,26.16,6400.0,22.4975,22.4975,22.4631,22.4717,6400.0
2006-11-24 13:00:00,26.16,26.16,26.16,26.16,0.0,22.4717,22.4717,22.4717,22.4717,0.0
2006-11-24 13:30:00,26.16,26.16,26.16,26.16,0.0,22.4717,22.4717,22.4717,22.4717,0.0
2006-11-24 14:00:00,26.16,26.16,26.16,26.16,0.0,22.4717,22.4717,22.4717,22.4717,0.0
2006-11-24 14:30:00,26.16,26.16,26.16,26.16,0.0,22.4717,22.4717,22.4717,22.4717,0.0
2006-11-24 15:00:00,26.16,26.16,26.16,26.16,0.0,22.4717,22.4717,22.4717,22.4717,0.0
2006-11-24 15:30:00,26.16,26.16,26.16,26.16,0.0,22.4717,22.4717,22.4717,22.4717,0.0
2006-11-27 09:30:00,26.1,26.11,26.04,26.04,15200.0,22.4202,22.4287,22.3686,22.3686,15200.0
2006-11-27 10:00:00,25.94,25.94,25.88,25.88,41200.0,22.2827,22.2827,22.2312,22.2312,41200.0
2006-11-27 10:30:00,25.89,25.92,25.88,25.88,3200.0,22.2398,22.2655,22.2312,22.2312,3200.0
2006-11-27 11:00:00,25.91,25.91,25.79,25.79,18400.0,22.2569,22.2569,22.1539,22.1539,18400.0
2006-11-27 11:30:00,25.79,25.81,25.78,25.78,6800.0,22.1539,22.171,22.1453,22.1453,6800.0
2006-11-27 12:00:00,25.77,25.79,25.77,25.79,24000.0,22.1367,22.1539,22.1367,22.1539,24000.0
2006-11-27 12:30:00,25.77,25.77,25.69,25.69,14000.0,22.1367,22.1367,22.068,22.068,14000.0
2006-11-27 13:00:00,25.67,25.74,25.67,25.74,13600.0,22.0508,22.1109,22.0508,22.1109,13600.0
2006-11-27 13:30:00,25.73,25.73,25.68,25.72,5200.0,22.1023,22.1023,22.0594,22.0937,5200.0
2006-11-27 14:00:00,25.72,25.72,25.66,25.69,10000.0,22.0937,22.0937,22.0422,22.068,10000.0
2006-11-27 14:30:00,25.7,25.7,25.67,25.67,6800.0,22.0766,22.0766,22.0508,22.0508,6800.0
2006-11-27 15:00:00,25.66,25.67,25.63,25.66,16400.0,22.0422,22.0508,22.0164,22.0422,16400.0
2006-11-27 15:30:00,25.67,25.68,25.64,25.64,100000.0,22.0508,22.0594,22.025,22.025,100000.0
2006-11-27 16:00:00,25.64,25.64,25.6,25.6,148400.0,22.025,22.025,21.9907,21.9907,148400.0
2006-11-28 09:30:00,25.7,25.7,25.53,25.57,57200.0,22.0766,22.0766,21.9305,21.9649,57200.0
2006-11-28 10:00:00,25.57,25.6,25.56,25.57,3200.0,21.9649,21.9907,21.9563,21.9649,3200.0
2006-11-28 10:30:00,25.64,25.72,25.64,25.69,20400.0,22.025,22.0937,22.025,22.068,20400.0
2006-11-28 11:00:00,25.65,25.69,25.64,25.64,46400.0,22.0336,22.068,22.025,22.025,46400.0
2006-11-28 11:30:00,25.69,25.7,25.66,25.66,8800.0,22.068,22.0766,22.0422,22.0422,8800.0
2006-11-28 12:00:00,25.66,25.68,25.66,25.67,3600.0,22.0422,22.0594,22.0422,22.0508,3600.0
2006-11-28 12:30:00,25.63,25.64,25.58,25.6,4800.0,22.0164,22.025,21.9735,21.9907,4800.0
2006-11-28 13:00:00,25.63,25.66,25.6,25.6,12000.0,22.0164,22.0422,21.9907,21.9907,12000.0
2006-11-28 13:30:00,25.61,25.63,25.58,25.61,8400.0,21.9992,22.0164,21.9735,21.9992,8400.0
2006-11-28 14:00:00,25.61,25.65,25.61,25.65,5600.0,21.9992,22.0336,21.9992,22.0336,5600.0
2006-11-28 14:30:00,25.65,25.68,25.65,25.67,6800.0,22.0336,22.0594,22.0336,22.0508,6800.0
2006-11-28 15:00:00,25.64,25.71,25.64,25.7,6800.0,22.025,22.0851,22.025,22.0766,6800.0
2006-11-28 15:30:00,25.69,25.72,25.69,25.71,30800.0,22.068,22.0937,22.068,22.0851,30800.0
2006-11-28 16:00:00,25.7,25.7,25.7,25.7,5200.0,22.0766,22.0766,22.0766,22.0766,5200.0
2006-11-29 09:30:00,25.88,25.88,25.83,25.86,8400.0,22.2312,22.2312,22.1882,22.214,8400.0
2006-11-29 10:00:00,25.86,25.92,25.86,25.92,2800.0,22.214,22.2655,22.214,22.2655,2800.0
2006-11-29 10:30:00,25.92,25.92,25.88,25.9,9600.0,22.2655,22.2655,22.2312,22.2484,9600.0
2006-11-29 11:00:00,25.91,25.98,25.91,25.96,11200.0,22.2569,22.3171,22.2569,22.2999,11200.0
2006-11-29 11:30:00,25.92,25.97,25.92,25.93,90000.0,22.2655,22.3085,22.2655,22.2741,90000.0
2006-11-29 12:00:00,25.93,25.97,25.91,25.93,20400.0,22.2741,22.3085,22.2569,22.2741,20400.0
2006-11-29 12:30:00,25.91,25.93,25.91,25.93,18000.0,22.2569,22.2741,22.2569,22.2741,18000.0
2006-11-29 13:00:00,25.9,25.9,25.86,25.86,8800.0,22.2484,22.2484,22.214,22.214,8800.0
2006-11-29 13:30:00,25.82,25.85,25.78,25.83,8400.0,22.1796,22.2054,22.1453,22.1882,8400.0
2006-11-29 14:00:00,25.86,25.86,25.81,25.81,27200.0,22.214,22.214,22.171,22.171,27200.0
2006-11-29 14:30:00,25.81,25.95,25.81,25.91,86400.0,22.171,22.2913,22.171,22.2569,86400.0
2006-11-29 15:00:00,25.93,25.94,25.92,25.94,34000.0,22.2741,22.2827,22.2655,22.2827,34000.0
2006-11-29 15:30:00,25.95,25.97,25.94,25.97,14000.0,22.2913,22.3085,22.2827,22.3085,14000.0
2006-11-29 16:00:00,25.97,25.97,25.97,25.97,0.0,22.3085,22.3085,22.3085,22.3085,0.0
2006-11-30 09:30:00,26.03,26.03,25.99,26.0,12800.0,22.36,22.36,22.3257,22.3343,12800.0
2006-11-30 10:00:00,25.97,25.97,25.85,25.85,17200.0,22.3085,22.3085,22.2054,22.2054,17200.0
2006-11-30 10:30:00,25.9,25.98,25.9,25.93,15600.0,22.2484,22.3171,22.2484,22.2741,15600.0
2006-11-30 11:00:00,25.95,25.96,25.9,25.93,6000.0,22.2913,22.2999,22.2484,22.2741,6000.0
2006-11-30 11:30:00,25.9,25.92,25.89,25.92,10800.0,22.2484,22.2655,22.2398,22.2655,10800.0
2006-11-30 12:00:00,25.93,25.97,25.92,25.97,8400.0,22.2741,22.3085,22.2655,22.3085,8400.0
2006-11-30 12:30:00,25.96,26.0,25.96,26.0,11600.0,22.2999,22.3343,22.2999,22.3343,11600.0
2006-11-30 13:00:00,25.99,26.06,25.99,26.06,12000.0,22.3257,22.3858,22.3257,22.3858,12000.0
2006-11-30 13:30:00,26.08,26.08,26.04,26.04,8800.0,22.403,22.403,22.3686,22.3686,8800.0
2006-11-30 14:00:00,26.03,26.06,26.02,26.05,120800.0,22.36,22.3858,22.3514,22.3772,120800.0
2006-11-30 14:30:00,26.07,26.12,26.06,26.11,9600.0,22.3944,22.4373,22.3858,22.4287,9600.0
2006-11-30 15:00:00,26.11,26.12,26.11,26.11,1600.0,22.4287,22.4373,22.4287,22.4287,1600.0
2006-11-30 15:30:00,26.13,26.15,26.06,26.06,11200.0,22.4459,22.4631,22.3858,22.3858,11200.0
2006-11-30 16:00:00,26.05,26.05,26.05,26.05,400.0,22.3772,22.3772,22.3772,22.3772,400.0
2006-12-01 09:30:00,26.1,26.1,26.01,26.06,22400.0,22.4202,22.4202,22.3428,22.3858,22400.0
2006-12-01 10:00:00,26.05,26.05,25.85,25.87,25200.0,22.3772,22.3772,22.2054,22.2226,25200.0
2006-12-01 10:30:00,25.85,25.85,25.77,25.83,36400.0,22.2054,22.2054,22.1367,22.1882,36400.0
2006-12-01 11:00:00,25.8,25.88,25.8,25.86,41200.0,22.1625,22.2312,22.1625,22.214,41200.0
2006-12-01 11:30:00,25.86,25.98,25.85,25.98,19600.0,22.214,22.3171,22.2054,22.3171,19600.0
2006-12-01 12:00:00,25.96,25.97,25.89,25.93,9200.0,22.2999,22.3085,22.2398,22.2741,9200.0
2006-12-01 12:30:00,25.92,25.94,25.89,25.93,5200.0,22.2655,22.2827,22.2398,22.2741,5200.0
2006-12-01 13:00:00,25.91,25.91,25.85,25.88,10400.0,22.2569,22.2569,22.2054,22.2312,10400.0
2006-12-01 13:30:00,25.84,25.86,25.8,25.83,14800.0,22.1968,22.214,22.1625,22.1882,14800.0
2006-12-01 14:00:00,25.84,25.86,25.78,25.81,132800.0,22.1968,22.214,22.1453,22.171,132800.0
2006-12-01 14:30:00,25.81,25.82,25.74,25.78,80400.0,22.171,22.1796,22.1109,22.1453,80400.0
2006-12-01 15:00:00,25.8,25.87,25.8,25.86,127600.0,22.1625,22.2226,22.1625,22.214,127600.0
2006-12-01 15:30:00,25.87,25.97,25.86,25.95,18000.0,22.2226,22.3085,22.214,22.2913,18000.0
2006-12-01 16:00:00,25.95,25.95,25.95,25.95,0.0,22.2913,22.2913,22.2913,22.2913,0.0
2006-12-04 09:30:00,26.1,26.12,26.08,26.11,16800.0,22.4202,22.4373,22.403,22.4287,16800.0
2006-12-04 10:00:00,26.1,26.14,26.1,26.12,23600.0,22.4202,22.4545,22.4202,22.4373,23600.0
2006-12-04 10:30:00,26.16,26.16,26.11,26.15,16000.0,22.4717,22.4717,22.4287,22.4631,16000.0
2006-12-04 11:00:00,26.17,26.28,26.16,26.25,36800.0,22.4803,22.5748,22.4717,22.549,36800.0
2006-12-04 11:30:00,26.25,26.25,26.21,26.25,9200.0,22.549,22.549,22.5146,22.549,9200.0
2006-12-04 12:00:00,26.25,26.25,26.21,26.22,104000.0,22.549,22.549,22.5146,22.5232,104000.0
2006-12-04 12:30:00,26.23,26.25,26.23,26.23,15200.0,22.5318,22.549,22.5318,22.5318,15200.0
2006-12-04 13:00:00,26.28,26.28,26.24,26.24,9200.0,22.5748,22.5748,22.5404,22.5404,9200.0
2006-12-04 13:30:00,26.27,26.32,26.27,26.29,10000.0,22.5662,22.6091,22.5662,22.5834,10000.0
2006-12-04 14:00:00,26.3,26.3,26.26,26.26,2000.0,22.592,22.592,22.5576,22.5576,2000.0
2006-12-04 14:30:00,26.27,26.33,26.27,26.33,10400.0,22.5662,22.6177,22.5662,22.6177,10400.0
2006-12-04 15:00:00,26.33,26.33,26.25,26.29,31600.0,22.6177,22.6177,22.549,22.5834,31600.0
2006-12-04 15:30:00,26.25,26.29,26.24,26.28,22800.0,22.549,22.5834,22.5404,22.5748,22800.0
2006-12-04 16:00:00,26.28,26.29,26.27,26.29,9600.0,22.5748,22.5834,22.5662,22.5834,9600.0
2006-12-05 09:30:00,26.33,26.33,26.23,26.23,51600.0,22.6177,22.6177,22.5318,22.5318,51600.0
2006-12-05 10:00:00,26.24,26.36,26.24,26.31,71200.0,22.5404,22.6435,22.5404,22.6006,71200.0
2006-12-05 10:30:00,26.3,26.33,26.28,26.33,14800.0,22.592,22.6177,22.5748,22.6177,14800.0
2006-12-05 11:00:00,26.31,26.31,26.29,26.3,14400.0,22.6006,22.6006,22.5834,22.592,14400.0
2006-12-05 11:30:00,26.32,26.35,26.29,26.29,19200.0,22.6091,22.6349,22.5834,22.5834,19200.0
2006-12-05 12:00:00,26.31,26.31,26.26,26.29,6800.0,22.6006,22.6006,22.5576,22.5834,6800.0
2006-12-05 12:30:00,26.3,26.33,26.3,26.32,18000.0,22.592,22.6177,22.592,22.6091,18000.0
2006-12-05 13:00:00,26.34,26.34,26.3,26.31,11200.0,22.6263,22.6263,22.592,22.6006,11200.0
2006-12-05 13:30:00,26.35,26.35,26.32,26.35,6000.0,22.6349,22.6349,22.6091,22.6349,6000.0
2006-12-05 14:00:00,26.34,26.38,26.34,26.35,6400.0,22.6263,22.6607,22.6263,22.6349,6400.0
2006-12-05 14:30:00,26.35,26.39,26.35,26.37,17200.0,22.6349,22.6693,22.6349,22.6521,17200.0
2006-12-05 15:00:00,26.36,26.37,26.34,26.34,12800.0,22.6435,22.6521,22.6263,22.6263,12800.0
2006-12-05 15:30:00,26.36,26.39,26.35,26.39,14400.0,22.6435,22.6693,22.6349,22.6693,14400.0
2006-12-05 16:00:00,26.37,26.37,26.36,26.36,800.0,22.6521,22.6521,22.6435,22.6435,800.0
2006-12-06 09:30:00,26.35,26.35,26.3,26.32,14400.0,22.6349,22.6349,22.592,22.6091,14400.0
2006-12-06 10:00:00,26.32,26.38,26.32,26.37,226800.0,22.6091,22.6607,22.6091,22.6521,226800.0
2006-12-06 10:30:00,26.38,26.41,26.36,26.36,15600.0,22.6607,22.6865,22.6435,22.6435,15600.0
2006-12-06 11:00:00,26.37,26.42,26.34,26.42,12000.0,22.6521,22.695,22.6263,22.695,12000.0
2006-12-06 11:30:00,26.37,26.39,26.36,26.38,27200.0,22.6521,22.6693,22.6435,22.6607,27200.0
2006-12-06 12:00:00,26.37,26.4,26.36,26.4,19600.0,22.6521,22.6779,22.6435,22.6779,19600.0
2006-12-06 12:30:00,26.4,26.44,26.39,26.43,10800.0,22.6779,22.7122,22.6693,22.7036,10800.0
2006-12-06 13:00:00,26.44,26.44,26.43,26.43,5200.0,22.7122,22.7122,22.7036,22.7036,5200.0
2006-12-06 13:30:00,26.42,26.45,26.42,26.43,2400.0,22.695,22.7208,22.695,22.7036,2400.0
2006-12-06 14:00:00,26.43,26.45,26.42,26.45,5600.0,22.7036,22.7208,22.695,22.7208,5600.0
2006-12-06 14:30:00,26.45,26.45,26.39,26.41,8800.0,22.7208,22.7208,22.6693,22.6865,8800.0
2006-12-06 15:00:00,26.4,26.41,26.36,26.38,11200.0,22.6779,22.6865,22.6435,22.6607,11200.0
2006-12-06 15:30:00,26.36,26.37,26.34,26.36,14800.0,22.6435,22.6521,22.6263,22.6435,14800.0
2006-12-06 16:00:00,26.36,26.4,26.35,26.4,12800.0,22.6435,22.6779,22.6349,22.6779,12800.0
2006-12-07 09:30:00,26.46,26.46,26.41,26.43,23600.0,22.7294,22.7294,22.6865,22.7036,23600.0
2006-12-07 10:00:00,26.42,26.42,26.33,26.33,8000.0,22.695,22.695,22.6177,22.6177,8000.0
2006-12-07 10:30:00,26.34,26.34,26.25,26.28,15600.0,22.6263,22.6263,22.549,22.5748,15600.0
2006-12-07 11:00:00,26.29,26.3,26.25,26.29,17600.0,22.5834,22.592,22.549,22.5834,17600.0
2006-12-07 11:30:00,26.28,26.34,26.27,26.32,6800.0,22.5748,22.6263,22.5662,22.6091,6800.0
2006-12-07 12:00:00,26.33,26.36,26.32,26.36,37600.0,22.6177,22.6435,22.6091,22.6435,37600.0
2006-12-07 12:30:00,26.36,26.37,26.32,26.35,70000.0,22.6435,22.6521,22.6091,22.6349,70000.0
2006-12-07 13:00:00,26.36,26.4,26.33,26.39,14800.0,22.6435,22.6779,22.6177,22.6693,14800.0
2006-12-07 13:30:00,26.4,26.4,26.36,26.38,10000.0,22.6779,22.6779,22.6435,22.6607,10000.0
2006-12-07 14:00:00,26.36,26.36,26.28,26.29,23200.0,22.6435,22.6435,22.5748,22.5834,23200.0
2006-12-07 14:30:00,26.28,26.29,26.28,26.29,18800.0,22.5748,22.5834,22.5748,22.5834,18800.0
2006-12-07 15:00:00,26.25,26.25,26.21,26.24,28400.0,22.549,22.549,22.5146,22.5404,28400.0
2006-12-07 15:30:00,26.23,26.25,26.23,26.24,3600.0,22.5318,22.549,22.5318,22.5404,3600.0
2006-12-07 16:00:00,26.23,26.25,26.23,26.25,2000.0,22.5318,22.549,22.5318,22.549,2000.0
2006-12-08 09:30:00,26.16,26.26,26.16,26.23,70400.0,22.4717,22.5576,22.4717,22.5318,70400.0
2006-12-08 10:00:00,26.14,26.17,26.14,26.15,3200.0,22.4545,22.4803,22.4545,22.4631,3200.0
2006-12-08 10:30:00,26.2,26.2,26.2,26.2,2000.0,22.5061,22.5061,22.5061,22.5061,2000.0
2006-12-08 11:00:00,26.31,26.34,26.28,26.34,30800.0,22.6006,22.6263,22.5748,22.6263,30800.0
2006-12-08 11:30:00,26.36,26.38,26.3,26.3,147200.0,22.6435,22.6607,22.592,22.592,147200.0
2006-12-08 12:00:00,26.33,26.33,26.28,26.29,96000.0,22.6177,22.6177,22.5748,22.5834,96000.0
2006-12-08 12:30:00,26.29,26.29,26.26,26.29,13600.0,22.5834,22.5834,22.5576,22.5834,13600.0
2006-12-08 13:00:00,26.3,26.3,26.29,26.29,5600.0,22.592,22.592,22.5834,22.5834,5600.0
2006-12-08 13:30:00,26.27,26.29,26.26,26.27,25200.0,22.5662,22.5834,22.5576,22.5662,25200.0
2006-12-08 14:00:00,26.26,26.29,26.26,26.26,107200.0,22.5576,22.5834,22.5576,22.5576,107200.0
2006-12-08 14:30:00,26.27,26.31,26.26,26.31,20000.0,22.5662,22.6006,22.5576,22.6006,20000.0
2006-12-08 15:00:00,26.29,26.3,26.27,26.28,3600.0,22.5834,22.592,22.5662,22.5748,3600.0
2006-12-08 15:30:00,26.28,26.28,26.22,26.25,15600.0,22.5748,22.5748,22.5232,22.549,15600.0
2006-12-08 16:00:00,26.24,26.24,26.24,26.24,800.0,22.5404,22.5404,22.5404,22.5404,800.0
2006-12-11 09:30:00,26.2,26.2,26.15,26.2,38400.0,22.5061,22.5061,22.4631,22.5061,38400.0
2006-12-11 10:00:00,26.24,26.28,26.24,26.26,18400.0,22.5404,22.5748,22.5404,22.5576,18400.0
2006-12-11 10:30:00,26.26,26.26,26.26,26.26,3200.0,22.5576,22.5576,22.5576,22.5576,3200.0
2006-12-11 11:00:00,26.26,26.28,26.25,26.27,24400.0,22.5576,22.5748,22.549,22.5662,24400.0
2006-12-11 11:30:00,26.27,26.28,26.26,26.26,22400.0,22.5662,22.5748,22.5576,22.5576,22400.0
2006-12-11 12:00:00,26.23,26.24,26.21,26.23,44800.0,22.5318,22.5404,22.5146,22.5318,44800.0
2006-12-11 12:30:00,26.22,26.22,26.21,26.22,32800.0,22.5232,22.5232,22.5146,22.5232,32800.0
2006-12-11 13:00:00,26.22,26.24,26.21,26.24,62000.0,22.5232,22.5404,22.5146,22.5404,62000.0
2006-12-11 13:30:00,26.24,26.24,26.21,26.24,12400.0,22.5404,22.5404,22.5146,22.5404,12400.0
2006-12-11 14:00:00,26.24,26.25,26.23,26.23,5200.0,22.5404,22.549,22.5318,22.5318,5200.0
2006-12-11 14:30:00,26.24,26.25,26.24,26.25,10000.0,22.5404,22.549,22.5404,22.549,10000.0
2006-12-11 15:00:00,26.23,26.24,26.21,26.23,30800.0,22.5318,22.5404,22.5146,22.5318,30800.0
2006-12-11 15:30:00,26.2,26.23,26.19,26.22,31200.0,22.5061,22.5318,22.4975,22.5232,31200.0
2006-12-11 16:00:00,26.22,26.22,26.22,26.22,12400.0,22.5232,22.5232,22.5232,22.5232,12400.0
2006-12-12 09:30:00,26.2,26.21,26.16,26.16,16800.0,22.5061,22.5146,22.4717,22.4717,16800.0
2006-12-12 10:00:00,26.17,26.17,26.14,26.14,4000.0,22.4803,22.4803,22.4545,22.4545,4000.0
2006-12-12 10:30:00,26.16,26.16,26.14,26.14,2400.0,22.4717,22.4717,22.4545,22.4545,2400.0
2006-12-12 11:00:00,26.13,26.16,26.13,26.16,32800.0,22.4459,22.4717,22.4459,22.4717,32800.0
2006-12-12 11:30:00,26.13,26.13,26.11,26.11,3600.0,22.4459,22.4459,22.4287,22.4287,3600.0
2006-12-12 12:00:00,26.08,26.08,25.97,25.97,35600.0,22.403,22.403,22.3085,22.3085,35600.0
2006-12-12 12:30:00,26.0,26.03,26.0,26.0,73600.0,22.3343,22.36,22.3343,22.3343,73600.0
2006-12-12 13:00:00,26.01,26.02,26.01,26.02,13200.0,22.3428,22.3514,22.3428,22.3514,13200.0
2006-12-12 13:30:00,26.01,26.02,26.01,26.02,4000.0,22.3428,22.3514,22.3428,22.3514,4000.0
2006-12-12 14:00:00,26.02,26.08,26.01,26.07,4800.0,22.3514,22.403,22.3428,22.3944,4800.0
2006-12-12 14:30:00,26.1,26.1,26.0,26.08,16000.0,22.4202,22.4202,22.3343,22.403,16000.0
2006-12-12 15:00:00,26.05,26.09,26.04,26.06,16400.0,22.3772,22.4116,22.3686,22.3858,16400.0
2006-12-12 15:30:00,26.04,26.08,26.04,26.08,14400.0,22.3686,22.403,22.3686,22.403,14400.0
2006-12-12 16:00:00,26.08,26.08,26.08,26.08,0.0,22.403,22.403,22.403,22.403,0.0
2006-12-13 09:30:00,26.19,26.2,26.14,26.17,29200.0,22.4975,22.5061,22.4545,22.4803,29200.0
2006-12-13 10:00:00,26.16,26.18,26.11,26.11,16400.0,22.4717,22.4889,22.4287,22.4287,16400.0
2006-12-13 10:30:00,26.11,26.11,26.06,26.09,29600.0,22.4287,22.4287,22.3858,22.4116,29600.0
2006-12-13 11:00:00,26.11,26.11,26.08,26.1,2000.0,22.4287,22.4287,22.403,22.4202,2000.0
2006-12-13 11:30:00,26.11,26.13,26.11,26.13,20400.0,22.4287,22.4459,22.4287,22.4459,20400.0
2006-12-13 12:00:00,26.13,26.13,26.07,26.09,15600.0,22.4459,22.4459,22.3944,22.4116,15600.0
2006-12-13 12:30:00,26.09,26.1,26.08,26.1,17200.0,22.4116,22.4202,22.403,22.4202,17200.0
2006-12-13 13:00:00,26.09,26.11,26.09,26.1,6000.0,22.4116,22.4287,22.4116,22.4202,6000.0
2006-12-13 13:30:00,26.08,26.08,26.03,26.08,10400.0,22.403,22.403,22.36,22.403,10400.0
2006-12-13 14:00:00,26.08,26.1,26.07,26.07,12000.0,22.403,22.4202,22.3944,22.3944,12000.0
2006-12-13 14:30:00,26.06,26.07,26.05,26.06,19600.0,22.3858,22.3944,22.3772,22.3858,19600.0
2006-12-13 15:00:00,26.06,26.08,26.05,26.07,15200.0,22.3858,22.403,22.3772,22.3944,15200.0
2006-12-13 15:30:00,26.08,26.11,26.06,26.07,34800.0,22.403,22.4287,22.3858,22.3944,34800.0
2006-12-13 16:00:00,26.07,26.1,26.04,26.09,27600.0,22.3944,22.4202,22.3686,22.4116,27600.0
2006-12-14 09:30:00,26.15,26.35,26.15,26.35,60000.0,22.4631,22.6349,22.4631,22.6349,60000.0
2006-12-14 10:00:00,26.34,26.36,26.3,26.3,173600.0,22.6263,22.6435,22.592,22.592,173600.0
2006-12-14 10:30:00,26.31,26.34,26.29,26.31,59600.0,22.6006,22.6263,22.5834,22.6006,59600.0
2006-12-14 11:00:00,26.31,26.33,26.29,26.29,40400.0,22.6006,22.6177,22.5834,22.5834,40400.0
2006-12-14 11:30:00,26.29,26.3,26.29,26.29,44000.0,22.5834,22.592,22.5834,22.5834,44000.0
2006-12-14 12:00:00,26.3,26.31,26.27,26.27,29200.0,22.592,22.6006,22.5662,22.5662,29200.0
2006-12-14 12:30:00,26.29,26.32,26.28,26.28,18800.0,22.5834,22.6091,22.5748,22.5748,18800.0
2006-12-14 13:00:00,26.29,26.3,26.29,26.3,3200.0,22.5834,22.592,22.5834,22.592,3200.0
2006-12-14 13:30:00,26.31,26.31,26.31,26.31,2000.0,22.6006,22.6006,22.6006,22.6006,2000.0
2006-12-14 14:00:00,26.3,26.33,26.3,26.31,2000.0,22.592,22.6177,22.592,22.6006,2000.0
2006-12-14 14:30:00,26.32,26.35,26.32,26.33,13200.0,22.6091,22.6349,22.6091,22.6177,13200.0
2006-12-14 15:00:00,26.33,26.33,26.31,26.32,34800.0,22.6177,22.6177,22.6006,22.6091,34800.0
2006-12-14 15:30:00,26.33,26.33,26.29,26.29,14000.0,22.6177,22.6177,22.5834,22.5834,14000.0
2006-12-14 16:00:00,26.28,26.28,26.28,26.28,9600.0,22.5748,22.5748,22.5748,22.5748,9600.0
2006-12-15 09:30:00,26.38,26.38,26.33,26.36,77600.0,22.6607,22.6607,22.6177,22.6435,77600.0
2006-12-15 10:00:00,26.35,26.35,26.32,26.33,26800.0,22.6349,22.6349,22.6091,22.6177,26800.0
2006-12-15 10:30:00,26.35,26.35,26.33,26.34,13600.0,22.6349,22.6349,22.6177,22.6263,13600.0
2006-12-15 11:00:00,26.34,26.34,26.3,26.32,16000.0,22.6263,22.6263,22.592,22.6091,16000.0
2006-12-15 11:30:00,26.31,26.33,26.3,26.31,24800.0,22.6006,22.6177,22.592,22.6006,24800.0
2006-12-15 12:00:00,26.31,26.31,26.24,26.25,50000.0,22.6006,22.6006,22.5404,22.549,50000.0
2006-12-15 12:30:00,26.24,26.3,26.24,26.3,48400.0,22.5404,22.592,22.5404,22.592,48400.0
2006-12-15 13:00:00,26.29,26.29,26.25,26.27,50400.0,22.5834,22.5834,22.549,22.5662,50400.0
2006-12-15 13:30:00,26.25,26.25,26.22,26.25,33200.0,22.549,22.549,22.5232,22.549,33200.0
2006-12-15 14:00:00,26.25,26.28,26.25,26.26,13200.0,22.549,22.5748,22.549,22.5576,13200.0
2006-12-15 14:30:00,26.26,26.27,26.25,26.27,16400.0,22.5576,22.5662,22.549,22.5662,16400.0
2006-12-15 15:00:00,26.27,26.27,26.26,26.27,7600.0,22.5662,22.5662,22.5576,22.5662,7600.0
2006-12-15 15:30:00,26.26,26.26,26.22,26.24,31200.0,22.5576,22.5576,22.5232,22.5404,31200.0
2006-12-15 16:00:00,26.22,26.22,26.22,26.22,24800.0,22.5232,22.5232,22.5232,22.5232,24800.0
2006-12-18 09:30:00,26.66,26.66,26.28,26.34,45200.0,22.9012,22.9012,22.5748,22.6263,45200.0
2006-12-18 10:00:00,26.34,26.34,26.29,26.29,19600.0,22.6263,22.6263,22.5834,22.5834,19600.0
2006-12-18 10:30:00,26.27,26.34,26.19,26.28,16400.0,22.5662,22.6263,22.4975,22.5748,16400.0
2006-12-18 11:00:00,26.25,26.25,26.25,26.25,7600.0,22.549,22.549,22.549,22.549,7600.0
2006-12-18 11:30:00,26.25,26.25,26.18,26.19,16000.0,22.549,22.549,22.4889,22.4975,16000.0
2006-12-18 12:00:00,26.19,26.19,26.11,26.13,11600.0,22.4975,22.4975,22.4287,22.4459,11600.0
2006-12-18 12:30:00,26.13,26.16,26.13,26.15,12000.0,22.4459,22.4717,22.4459,22.4631,12000.0
2006-12-18 13:00:00,26.15,26.15,26.11,26.12,12000.0,22.4631,22.4631,22.4287,22.4373,12000.0
2006-12-18 13:30:00,26.13,26.17,26.13,26.15,24000.0,22.4459,22.4803,22.4459,22.4631,24000.0
2006-12-18 14:00:00,26.15,26.16,26.11,26.11,4000.0,22.4631,22.4717,22.4287,22.4287,4000.0
2006-12-18 14:30:00,26.13,26.14,26.03,26.05,10000.0,22.4459,22.4545,22.36,22.3772,10000.0
2006-12-18 15:00:00,26.04,26.04,25.99,26.0,88800.0,22.3686,22.3686,22.3257,22.3343,88800.0
2006-12-18 15:30:00,26.02,26.05,26.0,26.04,52800.0,22.3514,22.3772,22.3343,22.3686,52800.0
2006-12-18 16:00:00,26.05,26.09,26.05,26.09,35600.0,22.3772,22.4116,22.3772,22.4116,35600.0
2006-12-19 09:30:00,26.48,26.48,25.81,25.88,50400.0,22.7466,22.7466,22.171,22.2312,50400.0
2006-12-19 10:00:00,25.9,25.93,25.87,25.91,25200.0,22.2484,22.2741,22.2226,22.2569,25200.0
2006-12-19 10:30:00,25.93,25.96,25.9,25.96,18400.0,22.2741,22.2999,22.2484,22.2999,18400.0
2006-12-19 11:00:00,25.99,26.0,25.88,25.91,24400.0,22.3257,22.3343,22.2312,22.2569,24400.0
2006-12-19 11:30:00,25.91,25.93,25.9,25.9,8400.0,22.2569,22.2741,22.2484,22.2484,8400.0
2006-12-19 12:00:00,25.9,25.93,25.9,25.91,4400.0,22.2484,22.2741,22.2484,22.2569,4400.0
2006-12-19 12:30:00,25.92,25.93,25.92,25.93,7200.0,22.2655,22.2741,22.2655,22.2741,7200.0
2006-12-19 13:00:00,25.93,25.95,25.93,25.93,38400.0,22.2741,22.2913,22.2741,22.2741,38400.0
2006-12-19 13:30:00,25.99,25.99,25.95,25.98,9200.0,22.3257,22.3257,22.2913,22.3171,9200.0
2006-12-19 14:00:00,25.97,26.06,25.97,26.02,85200.0,22.3085,22.3858,22.3085,22.3514,85200.0
2006-12-19 14:30:00,26.02,26.08,26.0,26.08,222400.0,22.3514,22.403,22.3343,22.403,222400.0
2006-12-19 15:00:00,26.11,26.11,26.08,26.09,19200.0,22.4287,22.4287,22.403,22.4116,19200.0
2006-12-19 15:30:00,26.08,26.09,26.05,26.06,307600.0,22.403,22.4116,22.3772,22.3858,307600.0
2006-12-19 16:00:00,26.05,26.05,26.05,26.05,18800.0,22.3772,22.3772,22.3772,22.3772,18800.0
2006-12-20 09:30:00,26.03,26.13,26.03,26.11,56400.0,22.3817,22.4677,22.3817,22.4505,56400.0
2006-12-20 10:00:00,26.16,26.17,26.13,26.13,92800.0,22.4935,22.502,22.4677,22.4677,92800.0
2006-12-20 10:30:00,26.16,26.18,26.14,26.15,14400.0,22.4935,22.5106,22.4763,22.4849,14400.0
2006-12-20 11:00:00,26.16,26.19,26.14,26.14,60000.0,22.4935,22.5192,22.4763,22.4763,60000.0
2006-12-20 11:30:00,26.15,26.15,26.13,26.14,38800.0,22.4849,22.4849,22.4677,22.4763,38800.0
2006-12-20 12:00:00,26.14,26.16,26.14,26.16,45600.0,22.4763,22.4935,22.4763,22.4935,45600.0
2006-12-20 12:30:00,26.15,26.15,26.11,26.12,10800.0,22.4849,22.4849,22.4505,22.4591,10800.0
2006-12-20 13:00:00,26.12,26.12,26.06,26.06,9200.0,22.4591,22.4591,22.4075,22.4075,9200.0
2006-12-20 13:30:00,26.05,26.06,26.03,26.06,37200.0,22.3989,22.4075,22.3817,22.4075,37200.0
2006-12-20 14:00:00,26.06,26.09,26.05,26.09,32800.0,22.4075,22.4333,22.3989,22.4333,32800.0
2006-12-20 14:30:00,26.07,26.07,26.05,26.05,47200.0,22.4161,22.4161,22.3989,22.3989,47200.0
2006-12-20 15:00:00,26.08,26.08,26.04,26.05,96800.0,22.4247,22.4247,22.3903,22.3989,96800.0
2006-12-20 15:30:00,26.05,26.05,26.03,26.04,150400.0,22.3989,22.3989,22.3817,22.3903,150400.0
2006-12-20 16:00:00,26.04,26.04,26.04,26.04,20000.0,22.3903,22.3903,22.3903,22.3903,20000.0
2006-12-21 09:30:00,26.04,26.14,26.03,26.05,50000.0,22.3903,22.4763,22.3817,22.3989,50000.0
2006-12-21 10:00:00,26.03,26.03,25.99,26.0,27200.0,22.3817,22.3817,22.3473,22.3559,27200.0
2006-12-21 10:30:00,26.02,26.04,26.0,26.02,9200.0,22.3731,22.3903,22.3559,22.3731,9200.0
2006-12-21 11:00:00,26.0,26.04,26.0,26.03,145200.0,22.3559,22.3903,22.3559,22.3817,145200.0
2006-12-21 11:30:00,26.03,26.04,26.01,26.01,10000.0,22.3817,22.3903,22.3645,22.3645,10000.0
2006-12-21 12:00:00,25.97,25.98,25.89,25.91,12400.0,22.3301,22.3387,22.2613,22.2785,12400.0
2006-12-21 12:30:00,25.91,25.91,25.84,25.88,10000.0,22.2785,22.2785,22.2183,22.2527,10000.0
2006-12-21 13:00:00,25.87,25.87,25.87,25.87,400.0,22.2441,22.2441,22.2441,22.2441,400.0
2006-12-21 13:30:00,25.88,25.88,25.83,25.83,3200.0,22.2527,22.2527,22.2097,22.2097,3200.0
2006-12-21 14:00:00,25.83,25.85,25.81,25.85,29200.0,22.2097,22.2269,22.1925,22.2269,29200.0
2006-12-21 14:30:00,25.88,25.88,25.85,25.87,14000.0,22.2527,22.2527,22.2269,22.2441,14000.0
2006-12-21 15:00:00,25.87,25.89,25.85,25.89,60400.0,22.2441,22.2613,22.2269,22.2613,60400.0
2006-12-21 15:30:00,25.86,25.89,25.86,25.88,40000.0,22.2355,22.2613,22.2355,22.2527,40000.0
2006-12-21 16:00:00,25.89,25.89,25.89,25.89,16400.0,22.2613,22.2613,22.2613,22.2613,16400.0
2006-12-22 09:30:00,25.85,25.93,25.72,25.79,73600.0,22.2269,22.2957,22.1151,22.1753,73600.0
2006-12-22 10:00:00,25.81,25.84,25.77,25.84,26400.0,22.1925,22.2183,22.1581,22.2183,26400.0
2006-12-22 10:30:00,25.83,25.83,25.8,25.8,11600.0,22.2097,22.2097,22.1839,22.1839,11600.0
2006-12-22 11:00:00,25.76,25.76,25.75,25.75,3200.0,22.1495,22.1495,22.1409,22.1409,3200.0
2006-12-22 11:30:00,25.75,25.78,25.74,25.76,317200.0,22.1409,22.1667,22.1323,22.1495,317200.0
2006-12-22 12:00:00,25.73,25.74,25.7,25.73,14800.0,22.1237,22.1323,22.0979,22.1237,14800.0
2006-12-22 12:30:00,25.73,25.75,25.73,25.75,3600.0,22.1237,22.1409,22.1237,22.1409,3600.0
2006-12-22 13:00:00,25.73,25.75,25.72,25.72,28800.0,22.1237,22.1409,22.1151,22.1151,28800.0
2006-12-22 13:30:00,25.73,25.76,25.71,25.76,29200.0,22.1237,22.1495,22.1065,22.1495,29200.0
2006-12-22 14:00:00,25.76,25.76,25.75,25.75,8000.0,22.1495,22.1495,22.1409,22.1409,8000.0
2006-12-22 14:30:00,25.73,25.74,25.73,25.74,3200.0,22.1237,22.1323,22.1237,22.1323,3200.0
2006-12-22 15:00:00,25.76,25.79,25.76,25.77,8400.0,22.1495,22.1753,22.1495,22.1581,8400.0
2006-12-22 15:30:00,25.77,25.79,25.72,25.74,67600.0,22.1581,22.1753,22.1151,22.1323,67600.0
2006-12-22 16:00:00,25.72,25.72,25.7,25.7,6800.0,22.1151,22.1151,22.0979,22.0979,6800.0
2006-12-26 09:30:00,25.87,25.87,25.68,25.81,294800.0,22.2441,22.2441,22.0807,22.1925,294800.0
2006-12-26 10:00:00,25.8,25.81,25.78,25.79,34000.0,22.1839,22.1925,22.1667,22.1753,34000.0
2006-12-26 10:30:00,25.78,25.78,25.74,25.74,9600.0,22.1667,22.1667,22.1323,22.1323,9600.0
2006-12-26 11:00:00,25.73,25.76,25.73,25.76,26400.0,22.1237,22.1495,22.1237,22.1495,26400.0
2006-12-26 11:30:00,25.75,25.77,25.75,25.75,25600.0,22.1409,22.1581,22.1409,22.1409,25600.0
2006-12-26 12:00:00,25.75,25.75,25.73,25.74,58000.0,22.1409,22.1409,22.1237,22.1323,58000.0
2006-12-26 12:30:00,25.74,25.74,25.73,25.74,88800.0,22.1323,22.1323,22.1237,22.1323,88800.0
2006-12-26 13:00:00,25.74,25.75,25.74,25.75,36800.0,22.1323,22.1409,22.1323,22.1409,36800.0
2006-12-26 13:30:00,25.75,25.79,25.75,25.79,30400.0,22.1409,22.1753,22.1409,22.1753,30400.0
2006-12-26 14:00:00,25.77,25.78,25.75,25.77,13200.0,22.1581,22.1667,22.1409,22.1581,13200.0
2006-12-26 14:30:00,25.79,25.79,25.76,25.76,7600.0,22.1753,22.1753,22.1495,22.1495,7600.0
2006-12-26 15:00:00,25.75,25.77,25.75,25.77,6000.0,22.1409,22.1581,22.1409,22.1581,6000.0
2006-12-26 15:30:00,25.77,25.84,25.75,25.78,38800.0,22.1581,22.2183,22.1409,22.1667,38800.0
2006-12-26 16:00:00,25.79,25.79,25.79,25.79,4000.0,22.1753,22.1753,22.1753,22.1753,4000.0
2006-12-27 09:30:00,25.92,25.95,25.92,25.95,20400.0,22.2871,22.3129,22.2871,22.3129,20400.0
2006-12-27 10:00:00,25.93,25.93,25.88,25.89,31200.0,22.2957,22.2957,22.2527,22.2613,31200.0
2006-12-27 10:30:00,25.89,25.91,25.88,25.89,7600.0,22.2613,22.2785,22.2527,22.2613,7600.0
2006-12-27 11:00:00,25.92,25.93,25.91,25.92,4800.0,22.2871,22.2957,22.2785,22.2871,4800.0
2006-12-27 11:30:00,25.92,25.94,25.91,25.92,38800.0,22.2871,22.3043,22.2785,22.2871,38800.0
2006-12-27 12:00:00,25.92,25.92,25.91,25.91,12400.0,22.2871,22.2871,22.2785,22.2785,12400.0
2006-12-27 12:30:00,25.92,25.93,25.91,25.91,8400.0,22.2871,22.2957,22.2785,22.2785,8400.0
2006-12-27 13:00:00,25.91,25.92,25.9,25.9,8400.0,22.2785,22.2871,22.2699,22.2699,8400.0
2006-12-27 13:30:00,25.91,25.93,25.9,25.92,16800.0,22.2785,22.2957,22.2699,22.2871,16800.0
2006-12-27 14:00:00,25.93,25.96,25.93,25.95,12800.0,22.2957,22.3215,22.2957,22.3129,12800.0
2006-12-27 14:30:00,25.94,25.95,25.94,25.95,6000.0,22.3043,22.3129,22.3043,22.3129,6000.0
2006-12-27 15:00:00,25.95,25.99,25.95,25.97,20800.0,22.3129,22.3473,22.3129,22.3301,20800.0
2006-12-27 15:30:00,25.96,26.0,25.96,25.97,19200.0,22.3215,22.3559,22.3215,22.3301,19200.0
2006-12-27 16:00:00,25.97,25.97,25.97,25.97,18800.0,22.3301,22.3301,22.3301,22.3301,18800.0
2006-12-28 09:30:00,26.0,26.0,25.9,25.93,70800.0,22.3559,22.3559,22.2699,22.2957,70800.0
2006-12-28 10:00:00,25.95,25.98,25.9,25.91,28000.0,22.3129,22.3387,22.2699,22.2785,28000.0
2006-12-28 10:30:00,25.92,25.94,25.92,25.92,14000.0,22.2871,22.3043,22.2871,22.2871,14000.0
2006-12-28 11:00:00,25.9,25.92,25.88,25.92,18400.0,22.2699,22.2871,22.2527,22.2871,18400.0
2006-12-28 11:30:00,25.91,25.91,25.9,25.9,11200.0,22.2785,22.2785,22.2699,22.2699,11200.0
2006-12-28 12:00:00,25.9,25.91,25.89,25.91,15200.0,22.2699,22.2785,22.2613,22.2785,15200.0
2006-12-28 12:30:00,25.93,25.93,25.92,25.93,14400.0,22.2957,22.2957,22.2871,22.2957,14400.0
2006-12-28 13:00:00,25.93,25.93,25.9,25.91,11600.0,22.2957,22.2957,22.2699,22.2785,11600.0
2006-12-28 13:30:00,25.92,25.93,25.92,25.93,12000.0,22.2871,22.2957,22.2871,22.2957,12000.0
2006-12-28 14:00:00,25.93,25.98,25.93,25.97,15600.0,22.2957,22.3387,22.2957,22.3301,15600.0
2006-12-28 14:30:00,25.95,25.96,25.95,25.95,63600.0,22.3129,22.3215,22.3129,22.3129,63600.0
2006-12-28 15:00:00,25.97,25.98,25.95,25.95,12000.0,22.3301,22.3387,22.3129,22.3129,12000.0
2006-12-28 15:30:00,25.95,25.95,25.91,25.93,17200.0,22.3129,22.3129,22.2785,22.2957,17200.0
2006-12-28 16:00:00,25.9,25.9,25.9,25.9,4400.0,22.2699,22.2699,22.2699,22.2699,4400.0
2006-12-29 09:30:00,25.76,25.95,25.76,25.95,142400.0,22.1495,22.3129,22.1495,22.3129,142400.0
2006-12-29 10:00:00,25.97,25.98,25.96,25.96,15200.0,22.3301,22.3387,22.3215,22.3215,15200.0
2006-12-29 10:30:00,25.97,25.97,25.89,25.91,14800.0,22.3301,22.3301,22.2613,22.2785,14800.0
2006-12-29 11:00:00,25.91,25.91,25.9,25.9,30800.0,22.2785,22.2785,22.2699,22.2699,30800.0
2006-12-29 11:30:00,25.9,25.91,25.9,25.91,10800.0,22.2699,22.2785,22.2699,22.2785,10800.0
2006-12-29 12:00:00,25.91,25.92,25.9,25.9,17200.0,22.2785,22.2871,22.2699,22.2699,17200.0
2006-12-29 12:30:00,25.91,25.91,25.88,25.89,4800.0,22.2785,22.2785,22.2527,22.2613,4800.0
2006-12-29 13:00:00,25.89,25.91,25.89,25.89,3200.0,22.2613,22.2785,22.2613,22.2613,3200.0
2006-12-29 13:30:00,25.87,25.89,25.86,25.88,16000.0,22.2441,22.2613,22.2355,22.2527,16000.0
2006-12-29 14:00:00,25.88,25.88,25.84,25.84,56000.0,22.2527,22.2527,22.2183,22.2183,56000.0
2006-12-29 14:30:00,25.84,25.84,25.82,25.83,16800.0,22.2183,22.2183,22.2011,22.2097,16800.0
2006-12-29 15:00:00,25.83,25.83,25.76,25.76,5200.0,22.2097,22.2097,22.1495,22.1495,5200.0
2006-12-29 15:30:00,25.78,25.81,25.75,25.75,41600.0,22.1667,22.1925,22.1409,22.1409,41600.0
2006-12-29 16:00:00,25.75,25.77,25.75,25.77,8800.0,22.1409,22.1581,22.1409,22.1581,8800.0
2007-01-03 09:30:00,25.83,25.93,25.83,25.92,20800.0,22.2097,22.2957,22.2097,22.2871,20800.0
2007-01-03 10:00:00,25.9,26.02,25.9,26.01,33600.0,22.2699,22.3731,22.2699,22.3645,33600.0
2007-01-03 10:30:00,26.01,26.03,25.97,25.98,34400.0,22.3645,22.3817,22.3301,22.3387,34400.0
2007-01-03 11:00:00,26.0,26.02,25.99,26.0,17600.0,22.3559,22.3731,22.3473,22.3559,17600.0
2007-01-03 11:30:00,25.99,26.0,25.98,25.98,29600.0,22.3473,22.3559,22.3387,22.3387,29600.0
2007-01-03 12:00:00,25.97,25.99,25.94,25.97,9600.0,22.3301,22.3473,22.3043,22.3301,9600.0
2007-01-03 12:30:00,25.96,25.98,25.96,25.96,14000.0,22.3215,22.3387,22.3215,22.3215,14000.0
2007-01-03 13:00:00,25.97,25.97,25.9,25.91,15600.0,22.3301,22.3301,22.2699,22.2785,15600.0
2007-01-03 13:30:00,25.89,25.91,25.85,25.85,24400.0,22.2613,22.2785,22.2269,22.2269,24400.0
2007-01-03 14:00:00,25.86,25.89,25.67,25.72,191600.0,22.2355,22.2613,22.0721,22.1151,191600.0
2007-01-03 14:30:00,25.71,25.71,25.55,25.56,50800.0,22.1065,22.1065,21.9689,21.9775,50800.0
2007-01-03 15:00:00,25.57,25.64,25.57,25.64,44000.0,21.9861,22.0463,21.9861,22.0463,44000.0
2007-01-03 15:30:00,25.65,25.77,25.65,25.77,79200.0,22.0549,22.1581,22.0549,22.1581,79200.0
2007-01-03 16:00:00,25.77,25.81,25.76,25.76,46400.0,22.1581,22.1925,22.1495,22.1495,46400.0
2007-01-04 09:30:00,25.68,25.77,25.65,25.72,124400.0,22.0807,22.1581,22.0549,22.1151,124400.0
2007-01-04 10:00:00,25.72,25.72,25.58,25.61,103600.0,22.1151,22.1151,21.9947,22.0205,103600.0
2007-01-04 10:30:00,25.64,25.78,25.64,25.77,60400.0,22.0463,22.1667,22.0463,22.1581,60400.0
2007-01-04 11:00:00,25.79,25.82,25.77,25.77,66000.0,22.1753,22.2011,22.1581,22.1581,66000.0
2007-01-04 11:30:00,25.77,25.83,25.76,25.8,37600.0,22.1581,22.2097,22.1495,22.1839,37600.0
2007-01-04 12:00:00,25.8,25.8,25.75,25.75,34400.0,22.1839,22.1839,22.1409,22.1409,34400.0
2007-01-04 12:30:00,25.78,25.78,25.76,25.76,14800.0,22.1667,22.1667,22.1495,22.1495,14800.0
2007-01-04 13:00:00,25.77,25.79,25.72,25.72,7600.0,22.1581,22.1753,22.1151,22.1151,7600.0
2007-01-04 13:30:00,25.76,25.76,25.71,25.73,12000.0,22.1495,22.1495,22.1065,22.1237,12000.0
2007-01-04 14:00:00,25.73,25.75,25.72,25.73,22000.0,22.1237,22.1409,22.1151,22.1237,22000.0
2007-01-04 14:30:00,25.77,25.84,25.72,25.82,72400.0,22.1581,22.2183,22.1151,22.2011,72400.0
2007-01-04 15:00:00,25.84,25.85,25.81,25.84,190000.0,22.2183,22.2269,22.1925,22.2183,190000.0
2007-01-04 15:30:00,25.86,25.9,25.84,25.84,20400.0,22.2355,22.2699,22.2183,22.2183,20400.0
2007-01-04 16:00:00,25.85,25.87,25.85,25.86,11600.0,22.2269,22.2441,22.2269,22.2355,11600.0
2007-01-05 09:30:00,25.77,25.78,25.69,25.69,88000.0,22.1581,22.1667,22.0893,22.0893,88000.0
2007-01-05 10:00:00,25.7,25.78,25.7,25.75,38800.0,22.0979,22.1667,22.0979,22.1409,38800.0
2007-01-05 10:30:00,25.75,25.77,25.73,25.73,13600.0,22.1409,22.1581,22.1237,22.1237,13600.0
2007-01-05 11:00:00,25.72,25.72,25.61,25.61,68000.0,22.1151,22.1151,22.0205,22.0205,68000.0
2007-01-05 11:30:00,25.61,25.65,25.61,25.64,12800.0,22.0205,22.0549,22.0205,22.0463,12800.0
2007-01-05 12:00:00,25.66,25.7,25.66,25.67,17200.0,22.0635,22.0979,22.0635,22.0721,17200.0
2007-01-05 12:30:00,25.69,25.7,25.69,25.7,5600.0,22.0893,22.0979,22.0893,22.0979,5600.0
2007-01-05 13:00:00,25.68,25.73,25.66,25.73,59200.0,22.0807,22.1237,22.0635,22.1237,59200.0
2007-01-05 13:30:00,25.7,25.72,25.7,25.72,4800.0,22.0979,22.1151,22.0979,22.1151,4800.0
2007-01-05 14:00:00,25.7,25.72,25.67,25.68,3600.0,22.0979,22.1151,22.0721,22.0807,3600.0
2007-01-05 14:30:00,25.69,25.71,25.68,25.68,87600.0,22.0893,22.1065,22.0807,22.0807,87600.0
2007-01-05 15:00:00,25.67,25.69,25.64,25.68,29200.0,22.0721,22.0893,22.0463,22.0807,29200.0
2007-01-05 15:30:00,25.7,25.72,25.67,25.68,49600.0,22.0979,22.1151,22.0721,22.0807,49600.0
2007-01-05 16:00:00,25.69,25.69,25.65,25.65,2000.0,22.0893,22.0893,22.0549,22.0549,2000.0
2007-01-08 09:30:00,25.59,25.73,25.59,25.67,135600.0,22.0033,22.1237,22.0033,22.0721,135600.0
2007-01-08 10:00:00,25.65,25.66,25.62,25.64,14800.0,22.0549,22.0635,22.0291,22.0463,14800.0
2007-01-08 10:30:00,25.62,25.72,25.62,25.67,15200.0,22.0291,22.1151,22.0291,22.0721,15200.0
2007-01-08 11:00:00,25.65,25.72,25.65,25.72,12800.0,22.0549,22.1151,22.0549,22.1151,12800.0
2007-01-08 11:30:00,25.72,25.76,25.72,25.75,20000.0,22.1151,22.1495,22.1151,22.1409,20000.0
2007-01-08 12:00:00,25.73,25.75,25.72,25.74,8000.0,22.1237,22.1409,22.1151,22.1323,8000.0
2007-01-08 12:30:00,25.73,25.73,25.71,25.73,8800.0,22.1237,22.1237,22.1065,22.1237,8800.0
2007-01-08 13:00:00,25.7,25.73,25.69,25.73,8800.0,22.0979,22.1237,22.0893,22.1237,8800.0
2007-01-08 13:30:00,25.75,25.81,25.74,25.79,51600.0,22.1409,22.1925,22.1323,22.1753,51600.0
2007-01-08 14:00:00,25.8,25.85,25.8,25.83,6800.0,22.1839,22.2269,22.1839,22.2097,6800.0
2007-01-08 14:30:00,25.83,25.83,25.79,25.81,10400.0,22.2097,22.2097,22.1753,22.1925,10400.0
2007-01-08 15:00:00,25.79,25.85,25.79,25.8,19200.0,22.1753,22.2269,22.1753,22.1839,19200.0
2007-01-08 15:30:00,25.82,25.83,25.76,25.76,42400.0,22.2011,22.2097,22.1495,22.1495,42400.0
2007-01-08 16:00:00,25.75,25.75,25.75,25.75,2400.0,22.1409,22.1409,22.1409,22.1409,2400.0
2007-01-09 09:30:00,25.5,25.81,25.5,25.78,32400.0,21.926,22.1925,21.926,22.1667,32400.0
2007-01-09 10:00:00,25.79,25.83,25.79,25.83,6400.0,22.1753,22.2097,22.1753,22.2097,6400.0
2007-01-09 10:30:00,25.83,25.88,25.8,25.82,11200.0,22.2097,22.2527,22.1839,22.2011,11200.0
2007-01-09 11:00:00,25.85,25.88,25.77,25.79,8800.0,22.2269,22.2527,22.1581,22.1753,8800.0
2007-01-09 11:30:00,25.77,25.77,25.71,25.73,22800.0,22.1581,22.1581,22.1065,22.1237,22800.0
2007-01-09 12:00:00,25.72,25.76,25.7,25.7,24800.0,22.1151,22.1495,22.0979,22.0979,24800.0
2007-01-09 12:30:00,25.71,25.75,25.71,25.75,4000.0,22.1065,22.1409,22.1065,22.1409,4000.0
2007-01-09 13:00:00,25.79,25.79,25.79,25.79,2400.0,22.1753,22.1753,22.1753,22.1753,2400.0
2007-01-09 13:30:00,25.79,25.85,25.79,25.83,20800.0,22.1753,22.2269,22.1753,22.2097,20800.0
2007-01-09 14:00:00,25.86,25.88,25.84,25.84,9200.0,22.2355,22.2527,22.2183,22.2183,9200.0
2007-01-09 14:30:00,25.8,25.85,25.8,25.85,13200.0,22.1839,22.2269,22.1839,22.2269,13200.0
2007-01-09 15:00:00,25.82,25.88,25.82,25.88,6800.0,22.2011,22.2527,22.2011,22.2527,6800.0
2007-01-09 15:30:00,25.88,25.91,25.85,25.87,76000.0,22.2527,22.2785,22.2269,22.2441,76000.0
2007-01-09 16:00:00,25.87,25.87,25.87,25.87,0.0,22.2441,22.2441,22.2441,22.2441,0.0
2007-01-10 09:30:00,25.89,25.89,25.68,25.78,120400.0,22.2613,22.2613,22.0807,22.1667,120400.0
2007-01-10 10:00:00,25.74,25.83,25.74,25.78,122000.0,22.1323,22.2097,22.1323,22.1667,122000.0
2007-01-10 10:30:00,25.8,25.9,25.8,25.87,7600.0,22.1839,22.2699,22.1839,22.2441,7600.0
2007-01-10 11:00:00,25.87,25.87,25.82,25.82,14000.0,22.2441,22.2441,22.2011,22.2011,14000.0
2007-01-10 11:30:00,25.82,25.88,25.81,25.87,22000.0,22.2011,22.2527,22.1925,22.2441,22000.0
2007-01-10 12:00:00,25.86,25.87,25.83,25.84,26800.0,22.2355,22.2441,22.2097,22.2183,26800.0
2007-01-10 12:30:00,25.84,25.89,25.83,25.89,40400.0,22.2183,22.2613,22.2097,22.2613,40400.0
2007-01-10 13:00:00,25.89,26.13,25.89,26.13,20800.0,22.2613,22.4677,22.2613,22.4677,20800.0
2007-01-10 13:30:00,25.93,25.99,25.91,25.97,20000.0,22.2957,22.3473,22.2785,22.3301,20000.0
2007-01-10 14:00:00,25.97,25.99,25.96,25.96,10000.0,22.3301,22.3473,22.3215,22.3215,10000.0
2007-01-10 14:30:00,25.96,26.01,25.96,26.01,18400.0,22.3215,22.3645,22.3215,22.3645,18400.0
2007-01-10 15:00:00,25.99,26.04,25.99,26.02,20800.0,22.3473,22.3903,22.3473,22.3731,20800.0
2007-01-10 15:30:00,26.05,26.05,26.03,26.03,53200.0,22.3989,22.3989,22.3817,22.3817,53200.0
2007-01-10 16:00:00,26.05,26.08,26.05,26.08,32000.0,22.3989,22.4247,22.3989,22.4247,32000.0
2007-01-11 09:30:00,26.2,26.23,26.1,26.23,78800.0,22.5278,22.5536,22.4419,22.5536,78800.0
2007-01-11 10:00:00,26.21,26.25,26.2,26.23,34800.0,22.5364,22.5708,22.5278,22.5536,34800.0
2007-01-11 10:30:00,26.21,26.29,26.21,26.28,48000.0,22.5364,22.6052,22.5364,22.5966,48000.0
2007-01-11 11:00:00,26.3,26.33,26.3,26.31,16000.0,22.6138,22.6396,22.6138,22.6224,16000.0
2007-01-11 11:30:00,26.32,26.33,26.31,26.33,9200.0,22.631,22.6396,22.6224,22.6396,9200.0
2007-01-11 12:00:00,26.32,26.34,26.31,26.33,4800.0,22.631,22.6482,22.6224,22.6396,4800.0
2007-01-11 12:30:00,26.34,26.35,26.32,26.35,58000.0,22.6482,22.6568,22.631,22.6568,58000.0
2007-01-11 13:00:00,26.35,26.35,26.29,26.29,13200.0,22.6568,22.6568,22.6052,22.6052,13200.0
2007-01-11 13:30:00,26.3,26.3,26.27,26.27,4000.0,22.6138,22.6138,22.588,22.588,4000.0
2007-01-11 14:00:00,26.25,26.26,26.2,26.26,8000.0,22.5708,22.5794,22.5278,22.5794,8000.0
2007-01-11 14:30:00,26.28,26.31,26.26,26.28,8800.0,22.5966,22.6224,22.5794,22.5966,8800.0
2007-01-11 15:00:00,26.3,26.31,26.23,26.27,101200.0,22.6138,22.6224,22.5536,22.588,101200.0
2007-01-11 15:30:00,26.25,26.33,26.25,26.33,194800.0,22.5708,22.6396,22.5708,22.6396,194800.0
2007-01-11 16:00:00,26.33,26.33,26.33,26.33,0.0,22.6396,22.6396,22.6396,22.6396,0.0
2007-01-12 09:30:00,26.33,26.42,26.23,26.42,82400.0,22.6396,22.717,22.5536,22.717,82400.0
2007-01-12 10:00:00,26.41,26.41,26.36,26.39,23600.0,22.7084,22.7084,22.6654,22.6912,23600.0
2007-01-12 10:30:00,26.32,26.36,26.32,26.35,22000.0,22.631,22.6654,22.631,22.6568,22000.0
2007-01-12 11:00:00,26.35,26.36,26.34,26.36,5600.0,22.6568,22.6654,22.6482,22.6654,5600.0
2007-01-12 11:30:00,26.36,26.43,26.36,26.39,24800.0,22.6654,22.7256,22.6654,22.6912,24800.0
2007-01-12 12:00:00,26.41,26.44,26.39,26.44,14000.0,22.7084,22.7342,22.6912,22.7342,14000.0
2007-01-12 12:30:00,26.44,26.46,26.42,26.46,6000.0,22.7342,22.7514,22.717,22.7514,6000.0
2007-01-12 13:00:00,26.46,26.48,26.43,26.44,19600.0,22.7514,22.7686,22.7256,22.7342,19600.0
2007-01-12 13:30:00,26.43,26.46,26.43,26.46,5200.0,22.7256,22.7514,22.7256,22.7514,5200.0
2007-01-12 14:00:00,26.45,26.45,26.39,26.42,36400.0,22.7428,22.7428,22.6912,22.717,36400.0
2007-01-12 14:30:00,26.43,26.43,26.41,26.43,11600.0,22.7256,22.7256,22.7084,22.7256,11600.0
2007-01-12 15:00:00,26.44,26.46,26.42,26.46,16800.0,22.7342,22.7514,22.717,22.7514,16800.0
2007-01-12 15:30:00,26.46,26.47,26.44,26.46,24000.0,22.7514,22.76,22.7342,22.7514,24000.0
2007-01-12 16:00:00,26.47,26.49,26.47,26.49,24000.0,22.76,22.7772,22.76,22.7772,24000.0
2007-01-16 09:30:00,26.54,26.56,26.5,26.54,61200.0,22.8202,22.8374,22.7858,22.8202,61200.0
2007-01-16 10:00:00,26.53,26.54,26.45,26.48,180400.0,22.8116,22.8202,22.7428,22.7686,180400.0
2007-01-16 10:30:00,26.48,26.49,26.42,26.42,38400.0,22.7686,22.7772,22.717,22.717,38400.0
2007-01-16 11:00:00,26.45,26.48,26.42,26.44,33200.0,22.7428,22.7686,22.717,22.7342,33200.0
2007-01-16 11:30:00,26.46,26.49,26.45,26.47,37600.0,22.7514,22.7772,22.7428,22.76,37600.0
2007-01-16 12:00:00,26.47,26.49,26.44,26.49,41200.0,22.76,22.7772,22.7342,22.7772,41200.0
2007-01-16 12:30:00,26.49,26.51,26.45,26.47,12400.0,22.7772,22.7944,22.7428,22.76,12400.0
2007-01-16 13:00:00,26.46,26.47,26.45,26.46,10400.0,22.7514,22.76,22.7428,22.7514,10400.0
2007-01-16 13:30:00,26.45,26.47,26.43,26.43,18800.0,22.7428,22.76,22.7256,22.7256,18800.0
2007-01-16 14:00:00,26.45,26.48,26.43,26.44,60400.0,22.7428,22.7686,22.7256,22.7342,60400.0
2007-01-16 14:30:00,26.45,26.49,26.45,26.48,20800.0,22.7428,22.7772,22.7428,22.7686,20800.0
2007-01-16 15:00:00,26.46,26.47,26.46,26.47,13200.0,22.7514,22.76,22.7514,22.76,13200.0
2007-01-16 15:30:00,26.47,26.49,26.45,26.49,97200.0,22.76,22.7772,22.7428,22.7772,97200.0
2007-01-16 16:00:00,26.49,26.49,26.49,26.49,0.0,22.7772,22.7772,22.7772,22.7772,0.0
2007-01-17 09:30:00,26.47,26.5,26.42,26.5,154000.0,22.76,22.7858,22.717,22.7858,154000.0
2007-01-17 10:00:00,26.46,26.48,26.45,26.46,114400.0,22.7514,22.7686,22.7428,22.7514,114400.0
2007-01-17 10:30:00,26.45,26.48,26.45,26.48,116000.0,22.7428,22.7686,22.7428,22.7686,116000.0
2007-01-17 11:00:00,26.47,26.52,26.47,26.5,149200.0,22.76,22.803,22.76,22.7858,149200.0
2007-01-17 11:30:00,26.5,26.52,26.49,26.52,116000.0,22.7858,22.803,22.7772,22.803,116000.0
2007-01-17 12:00:00,26.53,26.56,26.53,26.56,76400.0,22.8116,22.8374,22.8116,22.8374,76400.0
2007-01-17 12:30:00,26.56,26.57,26.54,26.57,23200.0,22.8374,22.846,22.8202,22.846,23200.0
2007-01-17 13:00:00,26.56,26.57,26.53,26.54,3600.0,22.8374,22.846,22.8116,22.8202,3600.0
2007-01-17 13:30:00,26.56,26.57,26.53,26.54,56800.0,22.8374,22.846,22.8116,22.8202,56800.0
2007-01-17 14:00:00,26.53,26.56,26.49,26.5,29600.0,22.8116,22.8374,22.7772,22.7858,29600.0
2007-01-17 14:30:00,26.5,26.5,26.44,26.48,20400.0,22.7858,22.7858,22.7342,22.7686,20400.0
2007-01-17 15:00:00,26.48,26.48,26.43,26.45,23200.0,22.7686,22.7686,22.7256,22.7428,23200.0
2007-01-17 15:30:00,26.48,26.49,26.45,26.47,29200.0,22.7686,22.7772,22.7428,22.76,29200.0
2007-01-17 16:00:00,26.47,26.47,26.47,26.47,13200.0,22.76,22.76,22.76,22.76,13200.0
2007-01-18 09:30:00,26.5,26.5,26.43,26.48,29600.0,22.7858,22.7858,22.7256,22.7686,29600.0
2007-01-18 10:00:00,26.45,26.45,26.32,26.37,34400.0,22.7428,22.7428,22.631,22.674,34400.0
2007-01-18 10:30:00,26.36,26.39,26.32,26.36,15600.0,22.6654,22.6912,22.631,22.6654,15600.0
2007-01-18 11:00:00,26.39,26.4,26.35,26.35,14800.0,22.6912,22.6998,22.6568,22.6568,14800.0
2007-01-18 11:30:00,26.37,26.4,26.31,26.36,100800.0,22.674,22.6998,22.6224,22.6654,100800.0
2007-01-18 12:00:00,26.38,26.4,26.38,26.39,4000.0,22.6826,22.6998,22.6826,22.6912,4000.0
2007-01-18 12:30:00,26.36,26.37,26.33,26.36,22400.0,22.6654,22.674,22.6396,22.6654,22400.0
2007-01-18 13:00:00,26.34,26.34,26.32,26.32,14800.0,22.6482,22.6482,22.631,22.631,14800.0
2007-01-18 13:30:00,26.32,26.35,26.29,26.32,323600.0,22.631,22.6568,22.6052,22.631,323600.0
2007-01-18 14:00:00,26.3,26.31,26.25,26.25,16400.0,22.6138,22.6224,22.5708,22.5708,16400.0
2007-01-18 14:30:00,26.25,26.25,26.19,26.19,26400.0,22.5708,22.5708,22.5192,22.5192,26400.0
2007-01-18 15:00:00,26.18,26.25,26.18,26.24,41600.0,22.5106,22.5708,22.5106,22.5622,41600.0
2007-01-18 15:30:00,26.24,26.26,26.21,26.22,109600.0,22.5622,22.5794,22.5364,22.545,109600.0
2007-01-18 16:00:00,26.22,26.22,26.22,26.22,0.0,22.545,22.545,22.545,22.545,0.0
2007-01-19 09:30:00,26.3,26.3,26.22,26.23,28800.0,22.6138,22.6138,22.545,22.5536,28800.0
2007-01-19 10:00:00,26.22,26.26,26.2,26.25,5600.0,22.545,22.5794,22.5278,22.5708,5600.0
2007-01-19 10:30:00,26.29,26.36,26.29,26.36,4800.0,22.6052,22.6654,22.6052,22.6654,4800.0
2007-01-19 11:00:00,26.35,26.38,26.34,26.35,27600.0,22.6568,22.6826,22.6482,22.6568,27600.0
2007-01-19 11:30:00,26.33,26.35,26.3,26.31,92400.0,22.6396,22.6568,22.6138,22.6224,92400.0
2007-01-19 12:00:00,26.33,26.34,26.28,26.3,32000.0,22.6396,22.6482,22.5966,22.6138,32000.0
2007-01-19 12:30:00,26.28,26.31,26.28,26.31,27200.0,22.5966,22.6224,22.5966,22.6224,27200.0
2007-01-19 13:00:00,26.31,26.33,26.31,26.33,55600.0,22.6224,22.6396,22.6224,22.6396,55600.0
2007-01-19 13:30:00,26.32,26.33,26.29,26.33,29600.0,22.631,22.6396,22.6052,22.6396,29600.0
2007-01-19 14:00:00,26.34,26.4,26.33,26.36,226400.0,22.6482,22.6998,22.6396,22.6654,226400.0
2007-01-19 14:30:00,26.37,26.38,26.36,26.38,25600.0,22.674,22.6826,22.6654,22.6826,25600.0
2007-01-19 15:00:00,26.38,26.39,26.36,26.39,4800.0,22.6826,22.6912,22.6654,22.6912,4800.0
2007-01-19 15:30:00,26.38,26.39,26.38,26.39,5600.0,22.6826,22.6912,22.6826,22.6912,5600.0
2007-01-19 16:00:00,26.38,26.38,26.38,26.38,4800.0,22.6826,22.6826,22.6826,22.6826,4800.0
2007-01-22 09:30:00,26.43,26.43,26.33,26.38,65600.0,22.7256,22.7256,22.6396,22.6826,65600.0
2007-01-22 10:00:00,26.34,26.34,26.2,26.23,54800.0,22.6482,22.6482,22.5278,22.5536,54800.0
2007-01-22 10:30:00,26.25,26.3,26.21,26.23,19600.0,22.5708,22.6138,22.5364,22.5536,19600.0
2007-01-22 11:00:00,26.21,26.22,26.2,26.2,26000.0,22.5364,22.545,22.5278,22.5278,26000.0
2007-01-22 11:30:00,26.21,26.29,26.2,26.23,27600.0,22.5364,22.6052,22.5278,22.5536,27600.0
2007-01-22 12:00:00,26.21,26.25,26.18,26.2,15200.0,22.5364,22.5708,22.5106,22.5278,15200.0
2007-01-22 12:30:00,26.2,26.2,26.15,26.19,16000.0,22.5278,22.5278,22.4849,22.5192,16000.0
2007-01-22 13:00:00,26.2,26.22,26.18,26.22,28400.0,22.5278,22.545,22.5106,22.545,28400.0
2007-01-22 13:30:00,26.22,26.25,26.2,26.25,10400.0,22.545,22.5708,22.5278,22.5708,10400.0
2007-01-22 14:00:00,26.25,26.27,26.23,26.26,25200.0,22.5708,22.588,22.5536,22.5794,25200.0
2007-01-22 14:30:00,26.23,26.26,26.2,26.25,134000.0,22.5536,22.5794,22.5278,22.5708,134000.0
2007-01-22 15:00:00,26.23,26.25,26.18,26.21,21200.0,22.5536,22.5708,22.5106,22.5364,21200.0
2007-01-22 15:30:00,26.21,26.25,26.21,26.22,30000.0,22.5364,22.5708,22.5364,22.545,30000.0
2007-01-22 16:00:00,26.24,26.24,26.24,26.24,12400.0,22.5622,22.5622,22.5622,22.5622,12400.0
2007-01-23 09:30:00,26.25,26.36,26.24,26.34,369600.0,22.5708,22.6654,22.5622,22.6482,369600.0
2007-01-23 10:00:00,26.36,26.36,26.3,26.34,28000.0,22.6654,22.6654,22.6138,22.6482,28000.0
2007-01-23 10:30:00,26.34,26.36,26.32,26.36,60800.0,22.6482,22.6654,22.631,22.6654,60800.0
2007-01-23 11:00:00,26.35,26.42,26.35,26.41,26800.0,22.6568,22.717,22.6568,22.7084,26800.0
2007-01-23 11:30:00,26.42,26.43,26.39,26.41,138800.0,22.717,22.7256,22.6912,22.7084,138800.0
2007-01-23 12:00:00,26.43,26.43,26.4,26.42,10400.0,22.7256,22.7256,22.6998,22.717,10400.0
2007-01-23 12:30:00,26.44,26.48,26.42,26.48,8000.0,22.7342,22.7686,22.717,22.7686,8000.0
2007-01-23 13:00:00,26.49,26.51,26.48,26.51,9200.0,22.7772,22.7944,22.7686,22.7944,9200.0
2007-01-23 13:30:00,26.5,26.5,26.47,26.49,38800.0,22.7858,22.7858,22.76,22.7772,38800.0
2007-01-23 14:00:00,26.46,26.46,26.43,26.46,36400.0,22.7514,22.7514,22.7256,22.7514,36400.0
2007-01-23 14:30:00,26.4,26.43,26.38,26.43,16800.0,22.6998,22.7256,22.6826,22.7256,16800.0
2007-01-23 15:00:00,26.43,26.43,26.39,26.43,20400.0,22.7256,22.7256,22.6912,22.7256,20400.0
2007-01-23 15:30:00,26.4,26.43,26.39,26.4,86000.0,22.6998,22.7256,22.6912,22.6998,86000.0
2007-01-23 16:00:00,26.4,26.4,26.4,26.4,0.0,22.6998,22.6998,22.6998,22.6998,0.0
2007-01-24 09:30:00,26.42,26.51,26.41,26.42,152000.0,22.717,22.7944,22.7084,22.717,152000.0
2007-01-24 10:00:00,26.45,26.46,26.42,26.45,172400.0,22.7428,22.7514,22.717,22.7428,172400.0
2007-01-24 10:30:00,26.45,26.51,26.45,26.51,94000.0,22.7428,22.7944,22.7428,22.7944,94000.0
2007-01-24 11:00:00,26.52,26.55,26.52,26.52,104800.0,22.803,22.8288,22.803,22.803,104800.0
2007-01-24 11:30:00,26.51,26.53,26.51,26.52,6400.0,22.7944,22.8116,22.7944,22.803,6400.0
2007-01-24 12:00:00,26.52,26.56,26.52,26.52,9600.0,22.803,22.8374,22.803,22.803,9600.0
2007-01-24 12:30:00,26.53,26.56,26.53,26.54,12000.0,22.8116,22.8374,22.8116,22.8202,12000.0
2007-01-24 13:00:00,26.54,26.56,26.53,26.56,16800.0,22.8202,22.8374,22.8116,22.8374,16800.0
2007-01-24 13:30:00,26.55,26.61,26.55,26.61,17600.0,22.8288,22.8804,22.8288,22.8804,17600.0
2007-01-24 14:00:00,26.62,26.62,26.58,26.61,28000.0,22.889,22.889,22.8546,22.8804,28000.0
2007-01-24 14:30:00,26.61,26.66,26.61,26.63,38000.0,22.8804,22.9234,22.8804,22.8976,38000.0
2007-01-24 15:00:00,26.64,26.65,26.63,26.65,10800.0,22.9062,22.9148,22.8976,22.9148,10800.0
2007-01-24 15:30:00,26.65,26.66,26.63,26.66,69200.0,22.9148,22.9234,22.8976,22.9234,69200.0
2007-01-24 16:00:00,26.65,26.65,26.65,26.65,800.0,22.9148,22.9148,22.9148,22.9148,800.0
2007-01-25 09:30:00,26.64,26.64,26.54,26.57,59600.0,22.9062,22.9062,22.8202,22.846,59600.0
2007-01-25 10:00:00,26.57,26.57,26.5,26.51,3600.0,22.846,22.846,22.7858,22.7944,3600.0
2007-01-25 10:30:00,26.51,26.55,26.47,26.53,45200.0,22.7944,22.8288,22.76,22.8116,45200.0
2007-01-25 11:00:00,26.51,26.55,26.51,26.51,10400.0,22.7944,22.8288,22.7944,22.7944,10400.0
2007-01-25 11:30:00,26.51,26.52,26.47,26.47,10800.0,22.7944,22.803,22.76,22.76,10800.0
2007-01-25 12:00:00,26.43,26.43,26.38,26.38,14800.0,22.7256,22.7256,22.6826,22.6826,14800.0
2007-01-25 12:30:00,26.41,26.45,26.41,26.44,10800.0,22.7084,22.7428,22.7084,22.7342,10800.0
2007-01-25 13:00:00,26.43,26.46,26.43,26.44,22000.0,22.7256,22.7514,22.7256,22.7342,22000.0
2007-01-25 13:30:00,26.43,26.43,26.36,26.36,42400.0,22.7256,22.7256,22.6654,22.6654,42400.0
2007-01-25 14:00:00,26.34,26.36,26.29,26.29,41600.0,22.6482,22.6654,22.6052,22.6052,41600.0
2007-01-25 14:30:00,26.31,26.34,26.3,26.33,41200.0,22.6224,22.6482,22.6138,22.6396,41200.0
2007-01-25 15:00:00,26.33,26.33,26.26,26.3,53200.0,22.6396,22.6396,22.5794,22.6138,53200.0
2007-01-25 15:30:00,26.29,26.33,26.27,26.33,76800.0,22.6052,22.6396,22.588,22.6396,76800.0
2007-01-25 16:00:00,26.33,26.33,26.33,26.33,400.0,22.6396,22.6396,22.6396,22.6396,400.0
2007-01-26 09:30:00,26.42,26.42,26.25,26.3,189600.0,22.717,22.717,22.5708,22.6138,189600.0
2007-01-26 10:00:00,26.19,26.26,26.19,26.2,4400.0,22.5192,22.5794,22.5192,22.5278,4400.0
2007-01-26 10:30:00,26.27,26.31,26.27,26.28,11600.0,22.588,22.6224,22.588,22.5966,11600.0
2007-01-26 11:00:00,26.28,26.29,26.24,26.27,140400.0,22.5966,22.6052,22.5622,22.588,140400.0
2007-01-26 11:30:00,26.28,26.28,26.23,26.23,28000.0,22.5966,22.5966,22.5536,22.5536,28000.0
2007-01-26 12:00:00,26.26,26.32,26.26,26.32,9600.0,22.5794,22.631,22.5794,22.631,9600.0
2007-01-26 12:30:00,26.32,26.32,26.29,26.31,13200.0,22.631,22.631,22.6052,22.6224,13200.0
2007-01-26 13:00:00,26.31,26.31,26.25,26.25,19600.0,22.6224,22.6224,22.5708,22.5708,19600.0
2007-01-26 13:30:00,26.29,26.31,26.27,26.31,148400.0,22.6052,22.6224,22.588,22.6224,148400.0
2007-01-26 14:00:00,26.28,26.34,26.25,26.31,160400.0,22.5966,22.6482,22.5708,22.6224,160400.0
2007-01-26 14:30:00,26.31,26.34,26.3,26.32,34400.0,22.6224,22.6482,22.6138,22.631,34400.0
2007-01-26 15:00:00,26.33,26.4,26.33,26.37,51600.0,22.6396,22.6998,22.6396,22.674,51600.0
2007-01-26 15:30:00,26.36,26.38,26.34,26.35,24000.0,22.6654,22.6826,22.6482,22.6568,24000.0
2007-01-26 16:00:00,26.35,26.35,26.35,26.35,0.0,22.6568,22.6568,22.6568,22.6568,0.0
2007-01-29 09:30:00,26.39,26.39,26.37,26.37,21600.0,22.6912,22.6912,22.674,22.674,21600.0
2007-01-29 10:00:00,26.38,26.43,26.35,26.38,15200.0,22.6826,22.7256,22.6568,22.6826,15200.0
2007-01-29 10:30:00,26.38,26.41,26.35,26.4,38800.0,22.6826,22.7084,22.6568,22.6998,38800.0
2007-01-29 11:00:00,26.38,26.43,26.38,26.43,400000.0,22.6826,22.7256,22.6826,22.7256,400000.0
2007-01-29 11:30:00,26.43,26.43,26.4,26.41,16800.0,22.7256,22.7256,22.6998,22.7084,16800.0
2007-01-29 12:00:00,26.42,26.46,26.4,26.4,40400.0,22.717,22.7514,22.6998,22.6998,40400.0
2007-01-29 12:30:00,26.43,26.48,26.41,26.48,20400.0,22.7256,22.7686,22.7084,22.7686,20400.0
2007-01-29 13:00:00,26.48,26.5,26.45,26.47,28800.0,22.7686,22.7858,22.7428,22.76,28800.0
2007-01-29 13:30:00,26.46,26.48,26.37,26.37,28000.0,22.7514,22.7686,22.674,22.674,28000.0
2007-01-29 14:00:00,26.35,26.36,26.32,26.34,89200.0,22.6568,22.6654,22.631,22.6482,89200.0
2007-01-29 14:30:00,26.35,26.37,26.33,26.33,32000.0,22.6568,22.674,22.6396,22.6396,32000.0
2007-01-29 15:00:00,26.36,26.36,26.33,26.36,50400.0,22.6654,22.6654,22.6396,22.6654,50400.0
2007-01-29 15:30:00,26.38,26.38,26.36,26.37,116400.0,22.6826,22.6826,22.6654,22.674,116400.0
2007-01-29 16:00:00,26.37,26.37,26.37,26.37,0.0,22.674,22.674,22.674,22.674,0.0
2007-01-30 09:30:00,26.45,26.48,26.41,26.41,120000.0,22.7428,22.7686,22.7084,22.7084,120000.0
2007-01-30 10:00:00,26.41,26.42,26.37,26.42,48800.0,22.7084,22.717,22.674,22.717,48800.0
2007-01-30 10:30:00,26.42,26.43,26.38,26.41,16400.0,22.717,22.7256,22.6826,22.7084,16400.0
2007-01-30 11:00:00,26.43,26.48,26.43,26.46,18000.0,22.7256,22.7686,22.7256,22.7514,18000.0
2007-01-30 11:30:00,26.45,26.47,26.43,26.44,55600.0,22.7428,22.76,22.7256,22.7342,55600.0
2007-01-30 12:00:00,26.43,26.44,26.42,26.43,10800.0,22.7256,22.7342,22.717,22.7256,10800.0
2007-01-30 12:30:00,26.43,26.45,26.43,26.45,16800.0,22.7256,22.7428,22.7256,22.7428,16800.0
2007-01-30 13:00:00,26.45,26.45,26.42,26.44,14400.0,22.7428,22.7428,22.717,22.7342,14400.0
2007-01-30 13:30:00,26.42,26.47,26.42,26.46,16400.0,22.717,22.76,22.717,22.7514,16400.0
2007-01-30 14:00:00,26.46,26.49,26.44,26.47,22400.0,22.7514,22.7772,22.7342,22.76,22400.0
2007-01-30 14:30:00,26.46,26.51,26.45,26.48,58000.0,22.7514,22.7944,22.7428,22.7686,58000.0
2007-01-30 15:00:00,26.47,26.52,26.47,26.52,182400.0,22.76,22.803,22.76,22.803,182400.0
2007-01-30 15:30:00,26.47,26.51,26.47,26.51,32800.0,22.76,22.7944,22.76,22.7944,32800.0
2007-01-30 16:00:00,26.51,26.52,26.5,26.5,40000.0,22.7944,22.803,22.7858,22.7858,40000.0
2007-01-31 09:30:00,26.5,26.5,26.31,26.42,161600.0,22.7858,22.7858,22.6224,22.717,161600.0
2007-01-31 10:00:00,26.43,26.49,26.41,26.48,41200.0,22.7256,22.7772,22.7084,22.7686,41200.0
2007-01-31 10:30:00,26.5,26.55,26.5,26.55,16400.0,22.7858,22.8288,22.7858,22.8288,16400.0
2007-01-31 11:00:00,26.5,26.52,26.5,26.51,10800.0,22.7858,22.803,22.7858,22.7944,10800.0
2007-01-31 11:30:00,26.5,26.54,26.5,26.54,142000.0,22.7858,22.8202,22.7858,22.8202,142000.0
2007-01-31 12:00:00,26.54,26.55,26.5,26.52,11600.0,22.8202,22.8288,22.7858,22.803,11600.0
2007-01-31 12:30:00,26.51,26.52,26.51,26.52,2400.0,22.7944,22.803,22.7944,22.803,2400.0
2007-01-31 13:00:00,26.54,26.54,26.52,26.54,10400.0,22.8202,22.8202,22.803,22.8202,10400.0
2007-01-31 13:30:00,26.54,26.56,26.54,26.54,12400.0,22.8202,22.8374,22.8202,22.8202,12400.0
2007-01-31 14:00:00,26.54,26.66,26.51,26.61,46000.0,22.8202,22.9234,22.7944,22.8804,46000.0
2007-01-31 14:30:00,26.62,26.72,26.62,26.71,54000.0,22.889,22.975,22.889,22.9664,54000.0
2007-01-31 15:00:00,26.71,26.77,26.71,26.75,54800.0,22.9664,23.018,22.9664,23.0008,54800.0
2007-01-31 15:30:00,26.75,26.77,26.7,26.7,103200.0,23.0008,23.018,22.9578,22.9578,103200.0
2007-01-31 16:00:00,26.7,26.7,26.68,26.68,2000.0,22.9578,22.9578,22.9406,22.9406,2000.0
2007-02-01 09:30:00,26.83,26.94,26.83,26.94,9200.0,23.0695,23.1641,23.0695,23.1641,9200.0
2007-02-01 10:00:00,26.9,26.92,26.86,26.86,21600.0,23.1297,23.1469,23.0953,23.0953,21600.0
2007-02-01 10:30:00,26.86,26.92,26.86,26.9,30000.0,23.0953,23.1469,23.0953,23.1297,30000.0
2007-02-01 11:00:00,26.89,26.89,26.81,26.81,107200.0,23.1211,23.1211,23.0523,23.0523,107200.0
2007-02-01 11:30:00,26.85,26.88,26.85,26.88,5200.0,23.0867,23.1125,23.0867,23.1125,5200.0
2007-02-01 12:00:00,26.89,26.89,26.86,26.87,29600.0,23.1211,23.1211,23.0953,23.1039,29600.0
2007-02-01 12:30:00,26.87,26.88,26.86,26.87,16400.0,23.1039,23.1125,23.0953,23.1039,16400.0
2007-02-01 13:00:00,26.87,26.88,26.86,26.86,21200.0,23.1039,23.1125,23.0953,23.0953,21200.0
2007-02-01 13:30:00,26.88,26.91,26.86,26.9,77600.0,23.1125,23.1383,23.0953,23.1297,77600.0
2007-02-01 14:00:00,26.9,26.94,26.88,26.94,34000.0,23.1297,23.1641,23.1125,23.1641,34000.0
2007-02-01 14:30:00,26.91,26.92,26.89,26.91,28800.0,23.1383,23.1469,23.1211,23.1383,28800.0
2007-02-01 15:00:00,26.92,27.0,26.92,26.95,55600.0,23.1469,23.2157,23.1469,23.1727,55600.0
2007-02-01 15:30:00,26.95,27.0,26.94,26.96,250400.0,23.1727,23.2157,23.1641,23.1813,250400.0
2007-02-01 16:00:00,26.95,26.95,26.95,26.95,400.0,23.1727,23.1727,23.1727,23.1727,400.0
2007-02-02 09:30:00,27.07,27.16,26.96,26.96,51600.0,23.2759,23.3533,23.1813,23.1813,51600.0
2007-02-02 10:00:00,27.02,27.06,27.02,27.04,5600.0,23.2329,23.2673,23.2329,23.2501,5600.0
2007-02-02 10:30:00,27.06,27.06,27.02,27.02,57200.0,23.2673,23.2673,23.2329,23.2329,57200.0
2007-02-02 11:00:00,27.01,27.06,26.99,27.0,40800.0,23.2243,23.2673,23.2071,23.2157,40800.0
2007-02-02 11:30:00,26.98,27.0,26.98,27.0,21600.0,23.1985,23.2157,23.1985,23.2157,21600.0
2007-02-02 12:00:00,27.01,27.05,27.0,27.03,21200.0,23.2243,23.2587,23.2157,23.2415,21200.0
2007-02-02 12:30:00,27.04,27.05,27.03,27.05,9600.0,23.2501,23.2587,23.2415,23.2587,9600.0
2007-02-02 13:00:00,27.05,27.07,27.05,27.05,11600.0,23.2587,23.2759,23.2587,23.2587,11600.0
2007-02-02 13:30:00,27.06,27.06,27.04,27.06,4800.0,23.2673,23.2673,23.2501,23.2673,4800.0
2007-02-02 14:00:00,27.05,27.07,27.02,27.02,16800.0,23.2587,23.2759,23.2329,23.2329,16800.0
2007-02-02 14:30:00,27.03,27.06,27.02,27.04,24400.0,23.2415,23.2673,23.2329,23.2501,24400.0
2007-02-02 15:00:00,27.03,27.05,27.02,27.05,80000.0,23.2415,23.2587,23.2329,23.2587,80000.0
2007-02-02 15:30:00,27.05,27.07,27.01,27.03,92000.0,23.2587,23.2759,23.2243,23.2415,92000.0
2007-02-02 16:00:00,27.03,27.03,27.03,27.03,0.0,23.2415,23.2415,23.2415,23.2415,0.0
2007-02-05 09:30:00,27.09,27.1,27.01,27.05,72800.0,23.2931,23.3017,23.2243,23.2587,72800.0
2007-02-05 10:00:00,27.03,27.03,26.96,27.0,9200.0,23.2415,23.2415,23.1813,23.2157,9200.0
2007-02-05 10:30:00,27.03,27.07,27.03,27.04,15600.0,23.2415,23.2759,23.2415,23.2501,15600.0
2007-02-05 11:00:00,27.04,27.06,27.02,27.02,10800.0,23.2501,23.2673,23.2329,23.2329,10800.0
2007-02-05 11:30:00,27.03,27.05,27.03,27.04,14400.0,23.2415,23.2587,23.2415,23.2501,14400.0
2007-02-05 12:00:00,27.03,27.03,27.03,27.03,4000.0,23.2415,23.2415,23.2415,23.2415,4000.0
2007-02-05 12:30:00,27.04,27.05,27.03,27.05,10000.0,23.2501,23.2587,23.2415,23.2587,10000.0
2007-02-05 13:00:00,27.08,27.08,27.04,27.05,21600.0,23.2845,23.2845,23.2501,23.2587,21600.0
2007-02-05 13:30:00,27.04,27.05,27.04,27.04,13200.0,23.2501,23.2587,23.2501,23.2501,13200.0
2007-02-05 14:00:00,27.05,27.08,27.05,27.07,76800.0,23.2587,23.2845,23.2587,23.2759,76800.0
2007-02-05 14:30:00,27.08,27.09,27.06,27.09,8000.0,23.2845,23.2931,23.2673,23.2931,8000.0
2007-02-05 15:00:00,27.09,27.09,27.05,27.05,123200.0,23.2931,23.2931,23.2587,23.2587,123200.0
2007-02-05 15:30:00,27.05,27.05,27.03,27.04,10000.0,23.2587,23.2587,23.2415,23.2501,10000.0
2007-02-05 16:00:00,27.02,27.07,27.02,27.07,30800.0,23.2329,23.2759,23.2329,23.2759,30800.0
2007-02-06 09:30:00,27.11,27.13,27.09,27.09,71200.0,23.3103,23.3275,23.2931,23.2931,71200.0
2007-02-06 10:00:00,27.08,27.08,27.05,27.08,15200.0,23.2845,23.2845,23.2587,23.2845,15200.0
2007-02-06 10:30:00,27.05,27.09,26.99,26.99,44800.0,23.2587,23.2931,23.2071,23.2071,44800.0
2007-02-06 11:00:00,27.0,27.03,26.99,27.0,14400.0,23.2157,23.2415,23.2071,23.2157,14400.0
2007-02-06 11:30:00,27.01,27.02,26.97,26.97,21600.0,23.2243,23.2329,23.1899,23.1899,21600.0
2007-02-06 12:00:00,26.99,27.0,26.98,27.0,10000.0,23.2071,23.2157,23.1985,23.2157,10000.0
2007-02-06 12:30:00,27.0,27.02,26.98,26.99,11200.0,23.2157,23.2329,23.1985,23.2071,11200.0
2007-02-06 13:00:00,26.99,27.07,26.99,27.03,60400.0,23.2071,23.2759,23.2071,23.2415,60400.0
2007-02-06 13:30:00,27.04,27.09,27.04,27.07,26800.0,23.2501,23.2931,23.2501,23.2759,26800.0
2007-02-06 14:00:00,27.08,27.08,27.06,27.08,17200.0,23.2845,23.2845,23.2673,23.2845,17200.0
2007-02-06 14:30:00,27.09,27.14,27.07,27.14,13600.0,23.2931,23.3361,23.2759,23.3361,13600.0
2007-02-06 15:00:00,27.15,27.15,27.13,27.15,10800.0,23.3447,23.3447,23.3275,23.3447,10800.0
2007-02-06 15:30:00,27.14,27.15,27.12,27.13,22800.0,23.3361,23.3447,23.3189,23.3275,22800.0
2007-02-06 16:00:00,27.14,27.18,27.14,27.18,1600.0,23.3361,23.3705,23.3361,23.3705,1600.0
2007-02-07 09:30:00,27.21,27.21,27.12,27.14,33600.0,23.3963,23.3963,23.3189,23.3361,33600.0
2007-02-07 10:00:00,27.14,27.2,27.13,27.19,11200.0,23.3361,23.3877,23.3275,23.3791,11200.0
2007-02-07 10:30:00,27.2,27.26,27.19,27.25,11600.0,23.3877,23.4393,23.3791,23.4307,11600.0
2007-02-07 11:00:00,27.24,27.26,27.24,27.26,12800.0,23.4221,23.4393,23.4221,23.4393,12800.0
2007-02-07 11:30:00,27.25,27.27,27.25,27.26,25600.0,23.4307,23.4479,23.4307,23.4393,25600.0
2007-02-07 12:00:00,27.25,27.31,27.25,27.28,59200.0,23.4307,23.4823,23.4307,23.4565,59200.0
2007-02-07 12:30:00,27.28,27.28,27.25,27.28,30800.0,23.4565,23.4565,23.4307,23.4565,30800.0
2007-02-07 13:00:00,27.29,27.29,27.26,27.28,32400.0,23.4651,23.4651,23.4393,23.4565,32400.0
2007-02-07 13:30:00,27.28,27.31,27.24,27.24,87200.0,23.4565,23.4823,23.4221,23.4221,87200.0
2007-02-07 14:00:00,27.25,27.25,27.21,27.24,36800.0,23.4307,23.4307,23.3963,23.4221,36800.0
2007-02-07 14:30:00,27.23,27.23,27.14,27.17,42800.0,23.4135,23.4135,23.3361,23.3619,42800.0
2007-02-07 15:00:00,27.17,27.23,27.17,27.2,58800.0,23.3619,23.4135,23.3619,23.3877,58800.0
2007-02-07 15:30:00,27.19,27.25,27.19,27.24,82400.0,23.3791,23.4307,23.3791,23.4221,82400.0
2007-02-07 16:00:00,27.24,27.24,27.24,27.24,0.0,23.4221,23.4221,23.4221,23.4221,0.0
2007-02-08 09:30:00,27.24,27.25,27.13,27.16,248800.0,23.4221,23.4307,23.3275,23.3533,248800.0
2007-02-08 10:00:00,27.18,27.21,27.17,27.21,17600.0,23.3705,23.3963,23.3619,23.3963,17600.0
2007-02-08 10:30:00,27.23,27.23,27.21,27.22,2000.0,23.4135,23.4135,23.3963,23.4049,2000.0
2007-02-08 11:00:00,27.2,27.22,27.17,27.22,9200.0,23.3877,23.4049,23.3619,23.4049,9200.0
2007-02-08 11:30:00,27.22,27.22,27.2,27.22,50800.0,23.4049,23.4049,23.3877,23.4049,50800.0
2007-02-08 12:00:00,27.23,27.26,27.21,27.24,37200.0,23.4135,23.4393,23.3963,23.4221,37200.0
2007-02-08 12:30:00,27.25,27.28,27.25,27.27,22000.0,23.4307,23.4565,23.4307,23.4479,22000.0
2007-02-08 13:00:00,27.28,27.3,27.26,27.27,37600.0,23.4565,23.4737,23.4393,23.4479,37600.0
2007-02-08 13:30:00,27.25,27.28,27.24,27.26,36400.0,23.4307,23.4565,23.4221,23.4393,36400.0
2007-02-08 14:00:00,27.26,27.29,27.25,27.25,175200.0,23.4393,23.4651,23.4307,23.4307,175200.0
2007-02-08 14:30:00,27.26,27.33,27.24,27.3,46800.0,23.4393,23.4995,23.4221,23.4737,46800.0
2007-02-08 15:00:00,27.3,27.31,27.27,27.27,36800.0,23.4737,23.4823,23.4479,23.4479,36800.0
2007-02-08 15:30:00,27.28,27.28,27.25,27.25,65600.0,23.4565,23.4565,23.4307,23.4307,65600.0
2007-02-08 16:00:00,27.25,27.25,27.25,27.25,0.0,23.4307,23.4307,23.4307,23.4307,0.0
2007-02-09 09:30:00,27.33,27.33,27.29,27.29,41200.0,23.4995,23.4995,23.4651,23.4651,41200.0
2007-02-09 10:00:00,27.29,27.3,27.25,27.25,20400.0,23.4651,23.4737,23.4307,23.4307,20400.0
2007-02-09 10:30:00,27.24,27.25,27.23,27.23,5200.0,23.4221,23.4307,23.4135,23.4135,5200.0
2007-02-09 11:00:00,27.23,27.25,27.22,27.22,9600.0,23.4135,23.4307,23.4049,23.4049,9600.0
2007-02-09 11:30:00,27.23,27.26,27.22,27.24,32000.0,23.4135,23.4393,23.4049,23.4221,32000.0
2007-02-09 12:00:00,27.24,27.24,27.21,27.21,5600.0,23.4221,23.4221,23.3963,23.3963,5600.0
2007-02-09 12:30:00,27.2,27.2,27.06,27.06,11600.0,23.3877,23.3877,23.2673,23.2673,11600.0
2007-02-09 13:00:00,27.05,27.08,27.04,27.05,8000.0,23.2587,23.2845,23.2501,23.2587,8000.0
2007-02-09 13:30:00,27.02,27.03,27.0,27.03,7600.0,23.2329,23.2415,23.2157,23.2415,7600.0
2007-02-09 14:00:00,27.02,27.02,26.95,26.97,41200.0,23.2329,23.2329,23.1727,23.1899,41200.0
2007-02-09 14:30:00,26.96,26.96,26.88,26.92,19200.0,23.1813,23.1813,23.1125,23.1469,19200.0
2007-02-09 15:00:00,26.93,27.0,26.93,27.0,16000.0,23.1555,23.2157,23.1555,23.2157,16000.0
2007-02-09 15:30:00,27.0,27.02,26.96,26.99,140000.0,23.2157,23.2329,23.1813,23.2071,140000.0
2007-02-09 16:00:00,26.99,27.02,26.99,27.02,16400.0,23.2071,23.2329,23.2071,23.2329,16400.0
2007-02-12 09:30:00,27.08,27.08,26.9,26.9,43200.0,23.2845,23.2845,23.1297,23.1297,43200.0
2007-02-12 10:00:00,26.9,26.91,26.87,26.9,9200.0,23.1297,23.1383,23.1039,23.1297,9200.0
2007-02-12 10:30:00,26.89,26.9,26.87,26.88,17200.0,23.1211,23.1297,23.1039,23.1125,17200.0
2007-02-12 11:00:00,26.9,26.9,26.84,26.86,5600.0,23.1297,23.1297,23.0781,23.0953,5600.0
2007-02-12 11:30:00,26.84,26.89,26.84,26.89,2800.0,23.0781,23.1211,23.0781,23.1211,2800.0
2007-02-12 12:00:00,26.88,26.88,26.88,26.88,1200.0,23.1125,23.1125,23.1125,23.1125,1200.0
2007-02-12 12:30:00,26.92,26.92,26.91,26.91,2400.0,23.1469,23.1469,23.1383,23.1383,2400.0
2007-02-12 13:00:00,26.88,26.88,26.75,26.87,428800.0,23.1125,23.1125,23.0008,23.1039,428800.0
2007-02-12 13:30:00,26.88,26.93,26.8,26.82,135200.0,23.1125,23.1555,23.0437,23.0609,135200.0
2007-02-12 14:00:00,26.81,26.85,26.81,26.82,68400.0,23.0523,23.0867,23.0523,23.0609,68400.0
2007-02-12 14:30:00,26.81,26.83,26.8,26.82,51600.0,23.0523,23.0695,23.0437,23.0609,51600.0
2007-02-12 15:00:00,26.83,26.86,26.81,26.86,10000.0,23.0695,23.0953,23.0523,23.0953,10000.0
2007-02-12 15:30:00,26.87,26.87,26.84,26.86,56400.0,23.1039,23.1039,23.0781,23.0953,56400.0
2007-02-12 16:00:00,26.86,26.86,26.86,26.86,8800.0,23.0953,23.0953,23.0953,23.0953,8800.0
2007-02-13 09:30:00,26.94,26.97,26.91,26.95,65600.0,23.1641,23.1899,23.1383,23.1727,65600.0
2007-02-13 10:00:00,26.98,26.98,26.95,26.95,12000.0,23.1985,23.1985,23.1727,23.1727,12000.0
2007-02-13 10:30:00,26.96,26.96,26.89,26.9,12400.0,23.1813,23.1813,23.1211,23.1297,12400.0
2007-02-13 11:00:00,26.91,26.93,26.91,26.93,9600.0,23.1383,23.1555,23.1383,23.1555,9600.0
2007-02-13 11:30:00,26.95,26.98,26.93,26.95,16000.0,23.1727,23.1985,23.1555,23.1727,16000.0
2007-02-13 12:00:00,26.94,26.97,26.94,26.97,18400.0,23.1641,23.1899,23.1641,23.1899,18400.0
2007-02-13 12:30:00,26.96,26.98,26.96,26.98,10000.0,23.1813,23.1985,23.1813,23.1985,10000.0
2007-02-13 13:00:00,26.97,27.0,26.96,26.96,12000.0,23.1899,23.2157,23.1813,23.1813,12000.0
2007-02-13 13:30:00,26.98,26.98,26.95,26.96,8000.0,23.1985,23.1985,23.1727,23.1813,8000.0
2007-02-13 14:00:00,26.97,26.99,26.97,26.97,7600.0,23.1899,23.2071,23.1899,23.1899,7600.0
2007-02-13 14:30:00,26.97,26.97,26.94,26.96,23600.0,23.1899,23.1899,23.1641,23.1813,23600.0
2007-02-13 15:00:00,26.96,26.99,26.94,26.98,67600.0,23.1813,23.2071,23.1641,23.1985,67600.0
2007-02-13 15:30:00,26.98,27.03,26.98,27.03,48400.0,23.1985,23.2415,23.1985,23.2415,48400.0
2007-02-13 16:00:00,27.04,27.05,27.04,27.05,8000.0,23.2501,23.2587,23.2501,23.2587,8000.0
2007-02-14 09:30:00,27.11,27.11,27.06,27.08,44000.0,23.3103,23.3103,23.2673,23.2845,44000.0
2007-02-14 10:00:00,27.13,27.25,27.13,27.23,15200.0,23.3275,23.4307,23.3275,23.4135,15200.0
2007-02-14 10:30:00,27.23,27.24,27.21,27.24,66800.0,23.4135,23.4221,23.3963,23.4221,66800.0
2007-02-14 11:00:00,27.24,27.28,27.22,27.25,28400.0,23.4221,23.4565,23.4049,23.4307,28400.0
2007-02-14 11:30:00,27.24,27.26,27.21,27.24,22000.0,23.4221,23.4393,23.3963,23.4221,22000.0
2007-02-14 12:00:00,27.25,27.25,27.23,27.23,10800.0,23.4307,23.4307,23.4135,23.4135,10800.0
2007-02-14 12:30:00,27.23,27.27,27.21,27.24,8800.0,23.4135,23.4479,23.3963,23.4221,8800.0
2007-02-14 13:00:00,27.26,27.27,27.24,27.24,10000.0,23.4393,23.4479,23.4221,23.4221,10000.0
2007-02-14 13:30:00,27.26,27.31,27.25,27.28,8400.0,23.4393,23.4823,23.4307,23.4565,8400.0
2007-02-14 14:00:00,27.29,27.3,27.26,27.27,7600.0,23.4651,23.4737,23.4393,23.4479,7600.0
2007-02-14 14:30:00,27.3,27.32,27.28,27.28,7600.0,23.4737,23.4909,23.4565,23.4565,7600.0
2007-02-14 15:00:00,27.3,27.32,27.26,27.27,11200.0,23.4737,23.4909,23.4393,23.4479,11200.0
2007-02-14 15:30:00,27.27,27.29,27.25,27.28,15600.0,23.4479,23.4651,23.4307,23.4565,15600.0
2007-02-14 16:00:00,27.27,27.29,27.27,27.29,4000.0,23.4479,23.4651,23.4479,23.4651,4000.0
2007-02-15 09:30:00,27.26,27.34,27.26,27.3,69600.0,23.4393,23.5081,23.4393,23.4737,69600.0
2007-02-15 10:00:00,27.34,27.35,27.31,27.31,48800.0,23.5081,23.5167,23.4823,23.4823,48800.0
2007-02-15 10:30:00,27.33,27.33,27.29,27.29,4800.0,23.4995,23.4995,23.4651,23.4651,4800.0
2007-02-15 11:00:00,27.31,27.33,27.3,27.32,8800.0,23.4823,23.4995,23.4737,23.4909,8800.0
2007-02-15 11:30:00,27.32,27.36,27.32,27.36,27200.0,23.4909,23.5253,23.4909,23.5253,27200.0
2007-02-15 12:00:00,27.35,27.35,27.32,27.34,16800.0,23.5167,23.5167,23.4909,23.5081,16800.0
2007-02-15 12:30:00,27.35,27.36,27.35,27.35,12000.0,23.5167,23.5253,23.5167,23.5167,12000.0
2007-02-15 13:00:00,27.36,27.36,27.34,27.35,13600.0,23.5253,23.5253,23.5081,23.5167,13600.0
2007-02-15 13:30:00,27.34,27.36,27.34,27.35,11200.0,23.5081,23.5253,23.5081,23.5167,11200.0
2007-02-15 14:00:00,27.37,27.39,27.35,27.39,9600.0,23.5339,23.5511,23.5167,23.5511,9600.0
2007-02-15 14:30:00,27.38,27.42,27.37,27.42,58000.0,23.5425,23.5769,23.5339,23.5769,58000.0
2007-02-15 15:00:00,27.41,27.41,27.37,27.39,8000.0,23.5683,23.5683,23.5339,23.5511,8000.0
2007-02-15 15:30:00,27.39,27.41,27.38,27.39,24000.0,23.5511,23.5683,23.5425,23.5511,24000.0
2007-02-15 16:00:00,27.39,27.39,27.38,27.38,2000.0,23.5511,23.5511,23.5425,23.5425,2000.0
2007-02-16 09:30:00,27.35,27.38,27.29,27.3,111200.0,23.5167,23.5425,23.4651,23.4737,111200.0
2007-02-16 10:00:00,27.28,27.3,27.28,27.3,21600.0,23.4565,23.4737,23.4565,23.4737,21600.0
2007-02-16 10:30:00,27.3,27.32,27.27,27.32,27600.0,23.4737,23.4909,23.4479,23.4909,27600.0
2007-02-16 11:00:00,27.32,27.32,27.29,27.29,69200.0,23.4909,23.4909,23.4651,23.4651,69200.0
2007-02-16 11:30:00,27.31,27.32,27.3,27.32,6400.0,23.4823,23.4909,23.4737,23.4909,6400.0
2007-02-16 12:00:00,27.33,27.33,27.31,27.33,7600.0,23.4995,23.4995,23.4823,23.4995,7600.0
2007-02-16 12:30:00,27.31,27.33,27.31,27.32,11200.0,23.4823,23.4995,23.4823,23.4909,11200.0
2007-02-16 13:00:00,27.33,27.35,27.32,27.33,18400.0,23.4995,23.5167,23.4909,23.4995,18400.0
2007-02-16 13:30:00,27.32,27.33,27.32,27.33,10000.0,23.4909,23.4995,23.4909,23.4995,10000.0
2007-02-16 14:00:00,27.32,27.35,27.32,27.34,23600.0,23.4909,23.5167,23.4909,23.5081,23600.0
2007-02-16 14:30:00,27.34,27.36,27.34,27.34,3600.0,23.5081,23.5253,23.5081,23.5081,3600.0
2007-02-16 15:00:00,27.34,27.36,27.33,27.36,32800.0,23.5081,23.5253,23.4995,23.5253,32800.0
2007-02-16 15:30:00,27.37,27.38,27.35,27.36,61600.0,23.5339,23.5425,23.5167,23.5253,61600.0
2007-02-16 16:00:00,27.35,27.37,27.35,27.37,117200.0,23.5167,23.5339,23.5167,23.5339,117200.0
2007-02-20 09:30:00,27.41,27.41,27.33,27.33,40000.0,23.5683,23.5683,23.4995,23.4995,40000.0
2007-02-20 10:00:00,27.32,27.34,27.3,27.34,4800.0,23.4909,23.5081,23.4737,23.5081,4800.0
2007-02-20 10:30:00,27.35,27.42,27.35,27.42,4400.0,23.5167,23.5769,23.5167,23.5769,4400.0
2007-02-20 11:00:00,27.42,27.49,27.4,27.49,14800.0,23.5769,23.637,23.5597,23.637,14800.0
2007-02-20 11:30:00,27.5,27.54,27.5,27.54,13200.0,23.6456,23.68,23.6456,23.68,13200.0
2007-02-20 12:00:00,27.52,27.56,27.52,27.56,36800.0,23.6628,23.6972,23.6628,23.6972,36800.0
2007-02-20 12:30:00,27.54,27.54,27.52,27.54,20400.0,23.68,23.68,23.6628,23.68,20400.0
2007-02-20 13:00:00,27.54,27.55,27.5,27.52,13600.0,23.68,23.6886,23.6456,23.6628,13600.0
2007-02-20 13:30:00,27.52,27.54,27.52,27.53,6400.0,23.6628,23.68,23.6628,23.6714,6400.0
2007-02-20 14:00:00,27.54,27.56,27.52,27.54,12000.0,23.68,23.6972,23.6628,23.68,12000.0
2007-02-20 14:30:00,27.56,27.58,27.55,27.58,29200.0,23.6972,23.7144,23.6886,23.7144,29200.0
2007-02-20 15:00:00,27.59,27.59,27.57,27.59,8800.0,23.723,23.723,23.7058,23.723,8800.0
2007-02-20 15:30:00,27.58,27.59,27.55,27.57,51200.0,23.7144,23.723,23.6886,23.7058,51200.0
2007-02-20 16:00:00,27.55,27.55,27.55,27.55,400.0,23.6886,23.6886,23.6886,23.6886,400.0
2007-02-21 09:30:00,27.52,27.55,27.45,27.45,45200.0,23.6628,23.6886,23.6026,23.6026,45200.0
2007-02-21 10:00:00,27.52,27.55,27.51,27.53,18800.0,23.6628,23.6886,23.6542,23.6714,18800.0
2007-02-21 10:30:00,27.52,27.52,27.44,27.48,22400.0,23.6628,23.6628,23.594,23.6284,22400.0
2007-02-21 11:00:00,27.5,27.54,27.49,27.53,10400.0,23.6456,23.68,23.637,23.6714,10400.0
2007-02-21 11:30:00,27.51,27.55,27.51,27.54,6800.0,23.6542,23.6886,23.6542,23.68,6800.0
2007-02-21 12:00:00,27.53,27.59,27.53,27.59,10000.0,23.6714,23.723,23.6714,23.723,10000.0
2007-02-21 12:30:00,27.57,27.61,27.56,27.6,21600.0,23.7058,23.7402,23.6972,23.7316,21600.0
2007-02-21 13:00:00,27.6,27.61,27.59,27.61,10800.0,23.7316,23.7402,23.723,23.7402,10800.0
2007-02-21 13:30:00,27.61,27.61,27.53,27.56,11600.0,23.7402,23.7402,23.6714,23.6972,11600.0
2007-02-21 14:00:00,27.55,27.6,27.53,27.57,86800.0,23.6886,23.7316,23.6714,23.7058,86800.0
2007-02-21 14:30:00,27.56,27.59,27.56,27.58,83600.0,23.6972,23.723,23.6972,23.7144,83600.0
2007-02-21 15:00:00,27.56,27.6,27.56,27.58,11600.0,23.6972,23.7316,23.6972,23.7144,11600.0
2007-02-21 15:30:00,27.59,27.65,27.58,27.63,15600.0,23.723,23.7746,23.7144,23.7574,15600.0
2007-02-21 16:00:00,27.62,27.62,27.62,27.62,4000.0,23.7488,23.7488,23.7488,23.7488,4000.0
2007-02-22 09:30:00,27.7,27.76,27.67,27.74,32000.0,23.8176,23.8692,23.7918,23.852,32000.0
2007-02-22 10:00:00,27.73,27.73,27.65,27.68,10000.0,23.8434,23.8434,23.7746,23.8004,10000.0
2007-02-22 10:30:00,27.68,27.7,27.66,27.69,130400.0,23.8004,23.8176,23.7832,23.809,130400.0
2007-02-22 11:00:00,27.7,27.7,27.56,27.56,176000.0,23.8176,23.8176,23.6972,23.6972,176000.0
2007-02-22 11:30:00,27.53,27.61,27.53,27.59,69200.0,23.6714,23.7402,23.6714,23.723,69200.0
2007-02-22 12:00:00,27.59,27.61,27.57,27.6,81600.0,23.723,23.7402,23.7058,23.7316,81600.0
2007-02-22 12:30:00,27.6,27.61,27.59,27.59,4000.0,23.7316,23.7402,23.723,23.723,4000.0
2007-02-22 13:00:00,27.6,27.61,27.59,27.6,16800.0,23.7316,23.7402,23.723,23.7316,16800.0
2007-02-22 13:30:00,27.6,27.61,27.58,27.6,39200.0,23.7316,23.7402,23.7144,23.7316,39200.0
2007-02-22 14:00:00,27.6,27.63,27.6,27.6,18000.0,23.7316,23.7574,23.7316,23.7316,18000.0
2007-02-22 14:30:00,27.62,27.62,27.55,27.59,124800.0,23.7488,23.7488,23.6886,23.723,124800.0
2007-02-22 15:00:00,27.58,27.66,27.58,27.63,100800.0,23.7144,23.7832,23.7144,23.7574,100800.0
2007-02-22 15:30:00,27.65,27.67,27.63,27.67,103200.0,23.7746,23.7918,23.7574,23.7918,103200.0
2007-02-22 16:00:00,27.67,27.67,27.67,27.67,8800.0,23.7918,23.7918,23.7918,23.7918,8800.0
2007-02-23 09:30:00,27.64,27.7,27.63,27.63,54000.0,23.766,23.8176,23.7574,23.7574,54000.0
2007-02-23 10:00:00,27.63,27.63,27.58,27.58,12400.0,23.7574,23.7574,23.7144,23.7144,12400.0
2007-02-23 10:30:00,27.58,27.59,27.55,27.56,8400.0,23.7144,23.723,23.6886,23.6972,8400.0
2007-02-23 11:00:00,27.55,27.61,27.52,27.58,8800.0,23.6886,23.7402,23.6628,23.7144,8800.0
2007-02-23 11:30:00,27.6,27.63,27.6,27.62,1600.0,23.7316,23.7574,23.7316,23.7488,1600.0
2007-02-23 12:00:00,27.61,27.61,27.57,27.58,13600.0,23.7402,23.7402,23.7058,23.7144,13600.0
2007-02-23 12:30:00,27.59,27.59,27.55,27.55,5600.0,23.723,23.723,23.6886,23.6886,5600.0
2007-02-23 13:00:00,27.57,27.59,27.57,27.59,27600.0,23.7058,23.723,23.7058,23.723,27600.0
2007-02-23 13:30:00,27.6,27.61,27.59,27.6,25200.0,23.7316,23.7402,23.723,23.7316,25200.0
2007-02-23 14:00:00,27.58,27.63,27.58,27.63,6400.0,23.7144,23.7574,23.7144,23.7574,6400.0
2007-02-23 14:30:00,27.64,27.64,27.62,27.63,4800.0,23.766,23.766,23.7488,23.7574,4800.0
2007-02-23 15:00:00,27.63,27.66,27.62,27.63,12800.0,23.7574,23.7832,23.7488,23.7574,12800.0
2007-02-23 15:30:00,27.65,27.65,27.61,27.62,18800.0,23.7746,23.7746,23.7402,23.7488,18800.0
2007-02-23 16:00:00,27.62,27.62,27.62,27.62,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2007-02-26 09:30:00,27.76,27.76,27.64,27.64,113600.0,23.8692,23.8692,23.766,23.766,113600.0
2007-02-26 10:00:00,27.63,27.63,27.6,27.6,141200.0,23.7574,23.7574,23.7316,23.7316,141200.0
2007-02-26 10:30:00,27.57,27.6,27.55,27.6,63200.0,23.7058,23.7316,23.6886,23.7316,63200.0
2007-02-26 11:00:00,27.6,27.61,27.58,27.59,38800.0,23.7316,23.7402,23.7144,23.723,38800.0
2007-02-26 11:30:00,27.58,27.59,27.55,27.57,53600.0,23.7144,23.723,23.6886,23.7058,53600.0
2007-02-26 12:00:00,27.58,27.58,27.5,27.5,75600.0,23.7144,23.7144,23.6456,23.6456,75600.0
2007-02-26 12:30:00,27.5,27.53,27.41,27.41,31200.0,23.6456,23.6714,23.5683,23.5683,31200.0
2007-02-26 13:00:00,27.41,27.44,27.41,27.43,32000.0,23.5683,23.594,23.5683,23.5854,32000.0
2007-02-26 13:30:00,27.44,27.45,27.43,27.45,9200.0,23.594,23.6026,23.5854,23.6026,9200.0
2007-02-26 14:00:00,27.45,27.5,27.45,27.48,37200.0,23.6026,23.6456,23.6026,23.6284,37200.0
2007-02-26 14:30:00,27.48,27.53,27.48,27.48,26800.0,23.6284,23.6714,23.6284,23.6284,26800.0
2007-02-26 15:00:00,27.49,27.49,27.48,27.48,20800.0,23.637,23.637,23.6284,23.6284,20800.0
2007-02-26 15:30:00,27.48,27.51,27.48,27.51,37600.0,23.6284,23.6542,23.6284,23.6542,37600.0
2007-02-26 16:00:00,27.51,27.51,27.51,27.51,5200.0,23.6542,23.6542,23.6542,23.6542,5200.0
2007-02-27 09:30:00,26.83,27.1,26.83,27.04,168000.0,23.0695,23.3017,23.0695,23.2501,168000.0
2007-02-27 10:00:00,27.05,27.1,27.0,27.07,114000.0,23.2587,23.3017,23.2157,23.2759,114000.0
2007-02-27 10:30:00,27.1,27.14,27.03,27.11,56000.0,23.3017,23.3361,23.2415,23.3103,56000.0
2007-02-27 11:00:00,27.07,27.11,27.0,27.06,75200.0,23.2759,23.3103,23.2157,23.2673,75200.0
2007-02-27 11:30:00,27.05,27.14,27.03,27.03,144000.0,23.2587,23.3361,23.2415,23.2415,144000.0
2007-02-27 12:00:00,27.05,27.05,26.91,26.95,253200.0,23.2587,23.2587,23.1383,23.1727,253200.0
2007-02-27 12:30:00,26.95,27.0,26.93,26.95,57200.0,23.1727,23.2157,23.1555,23.1727,57200.0
2007-02-27 13:00:00,26.93,26.95,26.89,26.9,40400.0,23.1555,23.1727,23.1211,23.1297,40400.0
2007-02-27 13:30:00,26.88,26.89,26.81,26.81,148400.0,23.1125,23.1211,23.0523,23.0523,148400.0
2007-02-27 14:00:00,26.83,26.83,26.66,26.66,104800.0,23.0695,23.0695,22.9234,22.9234,104800.0
2007-02-27 14:30:00,26.63,26.69,26.51,26.55,130800.0,22.8976,22.9492,22.7944,22.8288,130800.0
2007-02-27 15:00:00,26.62,26.72,26.42,26.72,68800.0,22.889,22.975,22.717,22.975,68800.0
2007-02-27 15:30:00,26.64,26.64,26.53,26.54,64000.0,22.9062,22.9062,22.8116,22.8202,64000.0
2007-02-27 16:00:00,26.52,26.52,26.48,26.48,4800.0,22.803,22.803,22.7686,22.7686,4800.0
2007-02-28 09:30:00,26.55,27.07,26.39,26.43,50000.0,22.8288,23.2759,22.6912,22.7256,50000.0
2007-02-28 10:00:00,26.44,26.54,26.36,26.49,27200.0,22.7342,22.8202,22.6654,22.7772,27200.0
2007-02-28 10:30:00,26.63,26.73,26.6,26.67,11200.0,22.8976,22.9836,22.8718,22.932,11200.0
2007-02-28 11:00:00,26.7,26.75,26.65,26.7,13600.0,22.9578,23.0008,22.9148,22.9578,13600.0
2007-02-28 11:30:00,26.71,26.73,26.65,26.68,24000.0,22.9664,22.9836,22.9148,22.9406,24000.0
2007-02-28 12:00:00,26.68,26.68,26.58,26.65,7600.0,22.9406,22.9406,22.8546,22.9148,7600.0
2007-02-28 12:30:00,26.63,26.71,26.63,26.71,12000.0,22.8976,22.9664,22.8976,22.9664,12000.0
2007-02-28 13:00:00,26.68,26.74,26.64,26.74,13600.0,22.9406,22.9922,22.9062,22.9922,13600.0
2007-02-28 13:30:00,26.73,26.75,26.64,26.67,55600.0,22.9836,23.0008,22.9062,22.932,55600.0
2007-02-28 14:00:00,26.7,26.7,26.61,26.62,9200.0,22.9578,22.9578,22.8804,22.889,9200.0
2007-02-28 14:30:00,26.65,26.79,26.64,26.64,28000.0,22.9148,23.0352,22.9062,22.9062,28000.0
2007-02-28 15:00:00,26.65,26.75,26.65,26.73,17600.0,22.9148,23.0008,22.9148,22.9836,17600.0
2007-02-28 15:30:00,26.73,26.73,26.64,26.64,27200.0,22.9836,22.9836,22.9062,22.9062,27200.0
2007-02-28 16:00:00,26.7,26.72,26.68,26.68,16800.0,22.9578,22.975,22.9406,22.9406,16800.0
2007-03-01 09:30:00,26.36,26.71,26.05,26.21,109600.0,22.6654,22.9664,22.3989,22.5364,109600.0
2007-03-01 10:00:00,26.28,26.45,26.14,26.44,50800.0,22.5966,22.7428,22.4763,22.7342,50800.0
2007-03-01 10:30:00,26.38,26.5,26.34,26.5,15200.0,22.6826,22.7858,22.6482,22.7858,15200.0
2007-03-01 11:00:00,26.46,26.55,26.43,26.55,18800.0,22.7514,22.8288,22.7256,22.8288,18800.0
2007-03-01 11:30:00,26.63,26.63,26.49,26.5,7600.0,22.8976,22.8976,22.7772,22.7858,7600.0
2007-03-01 12:00:00,26.51,26.52,26.47,26.47,9200.0,22.7944,22.803,22.76,22.76,9200.0
2007-03-01 12:30:00,26.47,26.55,26.47,26.54,11600.0,22.76,22.8288,22.76,22.8202,11600.0
2007-03-01 13:00:00,26.55,26.55,26.52,26.53,12400.0,22.8288,22.8288,22.803,22.8116,12400.0
2007-03-01 13:30:00,26.54,26.59,26.5,26.58,17200.0,22.8202,22.8632,22.7858,22.8546,17200.0
2007-03-01 14:00:00,26.59,26.7,26.59,26.59,45600.0,22.8632,22.9578,22.8632,22.8632,45600.0
2007-03-01 14:30:00,26.65,26.72,26.6,26.67,35600.0,22.9148,22.975,22.8718,22.932,35600.0
2007-03-01 15:00:00,26.62,26.66,26.53,26.55,13200.0,22.889,22.9234,22.8116,22.8288,13200.0
2007-03-01 15:30:00,26.56,26.56,26.51,26.52,17200.0,22.8374,22.8374,22.7944,22.803,17200.0
2007-03-01 16:00:00,26.54,26.54,26.53,26.53,9200.0,22.8202,22.8202,22.8116,22.8116,9200.0
2007-03-02 09:30:00,26.42,26.49,26.4,26.42,46400.0,22.717,22.7772,22.6998,22.717,46400.0
2007-03-02 10:00:00,26.38,26.46,26.38,26.46,3200.0,22.6826,22.7514,22.6826,22.7514,3200.0
2007-03-02 10:30:00,26.43,26.5,26.42,26.48,16000.0,22.7256,22.7858,22.717,22.7686,16000.0
2007-03-02 11:00:00,26.47,26.53,26.46,26.47,30000.0,22.76,22.8116,22.7514,22.76,30000.0
2007-03-02 11:30:00,26.44,26.45,26.41,26.41,6800.0,22.7342,22.7428,22.7084,22.7084,6800.0
2007-03-02 12:00:00,26.43,26.43,26.31,26.32,118000.0,22.7256,22.7256,22.6224,22.631,118000.0
2007-03-02 12:30:00,26.3,26.31,26.25,26.31,37600.0,22.6138,22.6224,22.5708,22.6224,37600.0
2007-03-02 13:00:00,26.29,26.31,26.2,26.2,19600.0,22.6052,22.6224,22.5278,22.5278,19600.0
2007-03-02 13:30:00,26.19,26.25,26.18,26.22,74400.0,22.5192,22.5708,22.5106,22.545,74400.0
2007-03-02 14:00:00,26.21,26.25,26.16,26.17,75200.0,22.5364,22.5708,22.4935,22.502,75200.0
2007-03-02 14:30:00,26.19,26.25,26.13,26.22,23600.0,22.5192,22.5708,22.4677,22.545,23600.0
2007-03-02 15:00:00,26.22,26.25,26.19,26.22,43600.0,22.545,22.5708,22.5192,22.545,43600.0
2007-03-02 15:30:00,26.22,26.23,26.09,26.11,108000.0,22.545,22.5536,22.4333,22.4505,108000.0
2007-03-02 16:00:00,26.08,26.08,26.06,26.06,4000.0,22.4247,22.4247,22.4075,22.4075,4000.0
2007-03-05 09:30:00,25.81,25.94,25.8,25.93,116400.0,22.1925,22.3043,22.1839,22.2957,116400.0
2007-03-05 10:00:00,25.99,26.11,25.96,26.05,29200.0,22.3473,22.4505,22.3215,22.3989,29200.0
2007-03-05 10:30:00,25.99,26.03,25.94,25.98,14400.0,22.3473,22.3817,22.3043,22.3387,14400.0
2007-03-05 11:00:00,25.98,26.08,25.98,26.05,30000.0,22.3387,22.4247,22.3387,22.3989,30000.0
2007-03-05 11:30:00,26.06,26.08,25.95,25.96,58800.0,22.4075,22.4247,22.3129,22.3215,58800.0
2007-03-05 12:00:00,25.97,25.97,25.91,25.92,67600.0,22.3301,22.3301,22.2785,22.2871,67600.0
2007-03-05 12:30:00,25.91,25.94,25.89,25.92,7600.0,22.2785,22.3043,22.2613,22.2871,7600.0
2007-03-05 13:00:00,25.89,25.93,25.86,25.89,61600.0,22.2613,22.2957,22.2355,22.2613,61600.0
2007-03-05 13:30:00,25.9,26.0,25.9,25.99,27200.0,22.2699,22.3559,22.2699,22.3473,27200.0
2007-03-05 14:00:00,26.0,26.04,25.93,25.94,97600.0,22.3559,22.3903,22.2957,22.3043,97600.0
2007-03-05 14:30:00,25.94,25.97,25.92,25.94,27200.0,22.3043,22.3301,22.2871,22.3043,27200.0
2007-03-05 15:00:00,25.95,25.95,25.84,25.91,23200.0,22.3129,22.3129,22.2183,22.2785,23200.0
2007-03-05 15:30:00,25.91,25.91,25.75,25.75,19200.0,22.2785,22.2785,22.1409,22.1409,19200.0
2007-03-05 16:00:00,25.75,25.75,25.65,25.65,1200.0,22.1409,22.1409,22.0549,22.0549,1200.0
2007-03-06 09:30:00,25.93,26.05,25.93,26.0,47600.0,22.2957,22.3989,22.2957,22.3559,47600.0
2007-03-06 10:00:00,26.0,26.04,25.97,26.01,23200.0,22.3559,22.3903,22.3301,22.3645,23200.0
2007-03-06 10:30:00,25.99,25.99,25.93,25.93,2400.0,22.3473,22.3473,22.2957,22.2957,2400.0
2007-03-06 11:00:00,25.96,26.01,25.95,26.01,26800.0,22.3215,22.3645,22.3129,22.3645,26800.0
2007-03-06 11:30:00,26.02,26.06,26.0,26.04,10000.0,22.3731,22.4075,22.3559,22.3903,10000.0
2007-03-06 12:00:00,26.07,26.07,26.03,26.04,58000.0,22.4161,22.4161,22.3817,22.3903,58000.0
2007-03-06 12:30:00,26.05,26.1,26.04,26.1,35200.0,22.3989,22.4419,22.3903,22.4419,35200.0
2007-03-06 13:00:00,26.11,26.12,26.09,26.12,17200.0,22.4505,22.4591,22.4333,22.4591,17200.0
2007-03-06 13:30:00,26.12,26.17,26.11,26.17,9200.0,22.4591,22.502,22.4505,22.502,9200.0
2007-03-06 14:00:00,26.16,26.17,26.15,26.17,15200.0,22.4935,22.502,22.4849,22.502,15200.0
2007-03-06 14:30:00,26.16,26.19,26.16,26.16,12400.0,22.4935,22.5192,22.4935,22.4935,12400.0
2007-03-06 15:00:00,26.24,26.24,26.2,26.22,4800.0,22.5622,22.5622,22.5278,22.545,4800.0
2007-03-06 15:30:00,26.21,26.21,26.17,26.18,6400.0,22.5364,22.5364,22.502,22.5106,6400.0
2007-03-06 16:00:00,26.18,26.18,26.18,26.18,9600.0,22.5106,22.5106,22.5106,22.5106,9600.0
2007-03-07 09:30:00,26.17,26.22,26.14,26.19,10800.0,22.502,22.545,22.4763,22.5192,10800.0
2007-03-07 10:00:00,26.16,26.21,26.16,26.21,4400.0,22.4935,22.5364,22.4935,22.5364,4400.0
2007-03-07 10:30:00,26.2,26.24,26.18,26.18,13200.0,22.5278,22.5622,22.5106,22.5106,13200.0
2007-03-07 11:00:00,26.15,26.16,26.13,26.15,10800.0,22.4849,22.4935,22.4677,22.4849,10800.0
2007-03-07 11:30:00,26.1,26.15,26.09,26.15,14400.0,22.4419,22.4849,22.4333,22.4849,14400.0
2007-03-07 12:00:00,26.16,26.21,26.16,26.21,3600.0,22.4935,22.5364,22.4935,22.5364,3600.0
2007-03-07 12:30:00,26.22,26.25,26.21,26.21,10400.0,22.545,22.5708,22.5364,22.5364,10400.0
2007-03-07 13:00:00,26.23,26.26,26.23,26.26,19200.0,22.5536,22.5794,22.5536,22.5794,19200.0
2007-03-07 13:30:00,26.26,26.26,26.26,26.26,0.0,22.5794,22.5794,22.5794,22.5794,0.0
2007-03-07 14:00:00,26.27,26.28,26.25,26.27,8800.0,22.588,22.5966,22.5708,22.588,8800.0
2007-03-07 14:30:00,26.27,26.3,26.26,26.26,25200.0,22.588,22.6138,22.5794,22.5794,25200.0
2007-03-07 15:00:00,26.29,26.31,26.26,26.27,36400.0,22.6052,22.6224,22.5794,22.588,36400.0
2007-03-07 15:30:00,26.26,26.26,26.17,26.2,16400.0,22.5794,22.5794,22.502,22.5278,16400.0
2007-03-07 16:00:00,26.2,26.2,26.2,26.2,0.0,22.5278,22.5278,22.5278,22.5278,0.0
2007-03-08 09:30:00,26.49,26.49,26.41,26.44,40400.0,22.7772,22.7772,22.7084,22.7342,40400.0
2007-03-08 10:00:00,26.43,26.52,26.43,26.52,7200.0,22.7256,22.803,22.7256,22.803,7200.0
2007-03-08 10:30:00,26.49,26.53,26.49,26.51,25600.0,22.7772,22.8116,22.7772,22.7944,25600.0
2007-03-08 11:00:00,26.52,26.53,26.48,26.49,66000.0,22.803,22.8116,22.7686,22.7772,66000.0
2007-03-08 11:30:00,26.5,26.53,26.5,26.5,39600.0,22.7858,22.8116,22.7858,22.7858,39600.0
2007-03-08 12:00:00,26.5,26.53,26.5,26.51,89600.0,22.7858,22.8116,22.7858,22.7944,89600.0
2007-03-08 12:30:00,26.5,26.53,26.5,26.53,26400.0,22.7858,22.8116,22.7858,22.8116,26400.0
2007-03-08 13:00:00,26.53,26.56,26.52,26.56,57200.0,22.8116,22.8374,22.803,22.8374,57200.0
2007-03-08 13:30:00,26.55,26.57,26.54,26.56,37600.0,22.8288,22.846,22.8202,22.8374,37600.0
2007-03-08 14:00:00,26.54,26.66,26.45,26.47,46000.0,22.8202,22.9234,22.7428,22.76,46000.0
2007-03-08 14:30:00,26.45,26.45,26.36,26.42,33600.0,22.7428,22.7428,22.6654,22.717,33600.0
2007-03-08 15:00:00,26.44,26.46,26.41,26.43,39600.0,22.7342,22.7514,22.7084,22.7256,39600.0
2007-03-08 15:30:00,26.46,26.47,26.41,26.42,33200.0,22.7514,22.76,22.7084,22.717,33200.0
2007-03-08 16:00:00,26.44,26.46,26.44,26.45,16800.0,22.7342,22.7514,22.7342,22.7428,16800.0
2007-03-09 09:30:00,26.65,26.68,26.54,26.54,60000.0,22.9148,22.9406,22.8202,22.8202,60000.0
2007-03-09 10:00:00,26.47,26.47,26.37,26.42,49600.0,22.76,22.76,22.674,22.717,49600.0
2007-03-09 10:30:00,26.46,26.5,26.45,26.49,19600.0,22.7514,22.7858,22.7428,22.7772,19600.0
2007-03-09 11:00:00,26.49,26.5,26.46,26.47,18000.0,22.7772,22.7858,22.7514,22.76,18000.0
2007-03-09 11:30:00,26.49,26.53,26.49,26.52,10000.0,22.7772,22.8116,22.7772,22.803,10000.0
2007-03-09 12:00:00,26.52,26.52,26.51,26.51,20800.0,22.803,22.803,22.7944,22.7944,20800.0
2007-03-09 12:30:00,26.54,26.55,26.47,26.48,19600.0,22.8202,22.8288,22.76,22.7686,19600.0
2007-03-09 13:00:00,26.47,26.5,26.47,26.47,8000.0,22.76,22.7858,22.76,22.76,8000.0
2007-03-09 13:30:00,26.49,26.49,26.4,26.4,3200.0,22.7772,22.7772,22.6998,22.6998,3200.0
2007-03-09 14:00:00,26.39,26.4,26.38,26.38,7600.0,22.6912,22.6998,22.6826,22.6826,7600.0
2007-03-09 14:30:00,26.38,26.43,26.36,26.41,16800.0,22.6826,22.7256,22.6654,22.7084,16800.0
2007-03-09 15:00:00,26.43,26.45,26.41,26.43,33200.0,22.7256,22.7428,22.7084,22.7256,33200.0
2007-03-09 15:30:00,26.43,26.5,26.43,26.48,79200.0,22.7256,22.7858,22.7256,22.7686,79200.0
2007-03-09 16:00:00,26.5,26.5,26.5,26.5,13200.0,22.7858,22.7858,22.7858,22.7858,13200.0
2007-03-12 09:30:00,26.56,26.56,26.45,26.45,122000.0,22.8374,22.8374,22.7428,22.7428,122000.0
2007-03-12 10:00:00,26.49,26.5,26.42,26.5,25600.0,22.7772,22.7858,22.717,22.7858,25600.0
2007-03-12 10:30:00,26.52,26.52,26.49,26.5,14800.0,22.803,22.803,22.7772,22.7858,14800.0
2007-03-12 11:00:00,26.51,26.51,26.48,26.48,8400.0,22.7944,22.7944,22.7686,22.7686,8400.0
2007-03-12 11:30:00,26.47,26.49,26.45,26.48,8400.0,22.76,22.7772,22.7428,22.7686,8400.0
2007-03-12 12:00:00,26.47,26.52,26.47,26.52,5600.0,22.76,22.803,22.76,22.803,5600.0
2007-03-12 12:30:00,26.52,26.52,26.5,26.52,4400.0,22.803,22.803,22.7858,22.803,4400.0
2007-03-12 13:00:00,26.53,26.54,26.51,26.53,35200.0,22.8116,22.8202,22.7944,22.8116,35200.0
2007-03-12 13:30:00,26.52,26.52,26.5,26.52,8800.0,22.803,22.803,22.7858,22.803,8800.0
2007-03-12 14:00:00,26.52,26.58,26.52,26.58,12400.0,22.803,22.8546,22.803,22.8546,12400.0
2007-03-12 14:30:00,26.59,26.63,26.59,26.61,6000.0,22.8632,22.8976,22.8632,22.8804,6000.0
2007-03-12 15:00:00,26.61,26.61,26.58,26.6,46800.0,22.8804,22.8804,22.8546,22.8718,46800.0
2007-03-12 15:30:00,26.55,26.58,26.54,26.57,9600.0,22.8288,22.8546,22.8202,22.846,9600.0
2007-03-12 16:00:00,26.58,26.61,26.58,26.59,15600.0,22.8546,22.8804,22.8546,22.8632,15600.0
2007-03-13 09:30:00,26.4,26.46,26.35,26.43,64400.0,22.6998,22.7514,22.6568,22.7256,64400.0
2007-03-13 10:00:00,26.43,26.46,26.4,26.46,29600.0,22.7256,22.7514,22.6998,22.7514,29600.0
2007-03-13 10:30:00,26.47,26.5,26.44,26.47,61600.0,22.76,22.7858,22.7342,22.76,61600.0
2007-03-13 11:00:00,26.47,26.48,26.42,26.43,9200.0,22.76,22.7686,22.717,22.7256,9200.0
2007-03-13 11:30:00,26.43,26.44,26.39,26.42,32800.0,22.7256,22.7342,22.6912,22.717,32800.0
2007-03-13 12:00:00,26.4,26.4,26.27,26.27,14400.0,22.6998,22.6998,22.588,22.588,14400.0
2007-03-13 12:30:00,26.22,26.3,26.21,26.24,62800.0,22.545,22.6138,22.5364,22.5622,62800.0
2007-03-13 13:00:00,26.26,26.26,26.22,26.23,19200.0,22.5794,22.5794,22.545,22.5536,19200.0
2007-03-13 13:30:00,26.22,26.22,26.14,26.16,39200.0,22.545,22.545,22.4763,22.4935,39200.0
2007-03-13 14:00:00,26.14,26.18,26.03,26.06,50800.0,22.4763,22.5106,22.3817,22.4075,50800.0
2007-03-13 14:30:00,26.07,26.15,26.07,26.14,20400.0,22.4161,22.4849,22.4161,22.4763,20400.0
2007-03-13 15:00:00,26.06,26.15,26.06,26.09,5600.0,22.4075,22.4849,22.4075,22.4333,5600.0
2007-03-13 15:30:00,26.09,26.11,26.01,26.02,72000.0,22.4333,22.4505,22.3645,22.3731,72000.0
2007-03-13 16:00:00,26.02,26.02,26.01,26.01,8800.0,22.3731,22.3731,22.3645,22.3645,8800.0
2007-03-14 09:30:00,26.08,26.15,25.99,25.99,18400.0,22.4247,22.4849,22.3473,22.3473,18400.0
2007-03-14 10:00:00,25.87,25.99,25.87,25.99,9200.0,22.2441,22.3473,22.2441,22.3473,9200.0
2007-03-14 10:30:00,25.98,26.04,25.98,26.0,51200.0,22.3387,22.3903,22.3387,22.3559,51200.0
2007-03-14 11:00:00,25.99,26.02,25.97,25.99,22800.0,22.3473,22.3731,22.3301,22.3473,22800.0
2007-03-14 11:30:00,25.96,25.97,25.94,25.94,22800.0,22.3215,22.3301,22.3043,22.3043,22800.0
2007-03-14 12:00:00,25.9,25.9,25.73,25.8,57600.0,22.2699,22.2699,22.1237,22.1839,57600.0
2007-03-14 12:30:00,25.79,25.81,25.71,25.75,18400.0,22.1753,22.1925,22.1065,22.1409,18400.0
2007-03-14 13:00:00,25.75,26.01,25.74,26.01,19200.0,22.1409,22.3645,22.1323,22.3645,19200.0
2007-03-14 13:30:00,26.04,26.06,25.94,25.97,32400.0,22.3903,22.4075,22.3043,22.3301,32400.0
2007-03-14 14:00:00,25.99,26.08,25.93,26.08,47600.0,22.3473,22.4247,22.2957,22.4247,47600.0
2007-03-14 14:30:00,26.09,26.19,26.09,26.11,71200.0,22.4333,22.5192,22.4333,22.4505,71200.0
2007-03-14 15:00:00,26.12,26.2,26.12,26.18,25200.0,22.4591,22.5278,22.4591,22.5106,25200.0
2007-03-14 15:30:00,26.18,26.18,26.11,26.13,18400.0,22.5106,22.5106,22.4505,22.4677,18400.0
2007-03-14 16:00:00,26.13,26.13,26.13,26.13,0.0,22.4677,22.4677,22.4677,22.4677,0.0
2007-03-15 09:30:00,26.23,26.29,26.14,26.28,146000.0,22.5536,22.6052,22.4763,22.5966,146000.0
2007-03-15 10:00:00,26.28,26.31,26.25,26.31,19600.0,22.5966,22.6224,22.5708,22.6224,19600.0
2007-03-15 10:30:00,26.32,26.34,26.3,26.31,6800.0,22.631,22.6482,22.6138,22.6224,6800.0
2007-03-15 11:00:00,26.32,26.33,26.28,26.28,39200.0,22.631,22.6396,22.5966,22.5966,39200.0
2007-03-15 11:30:00,26.32,26.32,26.23,26.27,21200.0,22.631,22.631,22.5536,22.588,21200.0
2007-03-15 12:00:00,26.24,26.29,26.24,26.28,14400.0,22.5622,22.6052,22.5622,22.5966,14400.0
2007-03-15 12:30:00,26.29,26.32,26.29,26.31,16800.0,22.6052,22.631,22.6052,22.6224,16800.0
2007-03-15 13:00:00,26.29,26.29,26.29,26.29,24000.0,22.6052,22.6052,22.6052,22.6052,24000.0
2007-03-15 13:30:00,26.27,26.27,26.21,26.22,2400.0,22.588,22.588,22.5364,22.545,2400.0
2007-03-15 14:00:00,26.27,26.27,26.25,26.25,13200.0,22.588,22.588,22.5708,22.5708,13200.0
2007-03-15 14:30:00,26.24,26.3,26.24,26.3,5200.0,22.5622,22.6138,22.5622,22.6138,5200.0
2007-03-15 15:00:00,26.3,26.32,26.28,26.3,15600.0,22.6138,22.631,22.5966,22.6138,15600.0
2007-03-15 15:30:00,26.3,26.33,26.29,26.32,45600.0,22.6138,22.6396,22.6052,22.631,45600.0
2007-03-15 16:00:00,26.32,26.32,26.32,26.32,0.0,22.631,22.631,22.631,22.631,0.0
2007-03-16 09:30:00,26.45,26.45,26.27,26.3,22800.0,22.7428,22.7428,22.588,22.6138,22800.0
2007-03-16 10:00:00,26.38,26.38,26.34,26.34,8000.0,22.6826,22.6826,22.6482,22.6482,8000.0
2007-03-16 10:30:00,26.36,26.36,26.27,26.27,6000.0,22.6654,22.6654,22.588,22.588,6000.0
2007-03-16 11:00:00,26.27,26.27,26.2,26.2,2000.0,22.588,22.588,22.5278,22.5278,2000.0
2007-03-16 11:30:00,26.17,26.21,26.17,26.18,24800.0,22.502,22.5364,22.502,22.5106,24800.0
2007-03-16 12:00:00,26.22,26.24,26.22,26.22,2800.0,22.545,22.5622,22.545,22.545,2800.0
2007-03-16 12:30:00,26.24,26.24,26.24,26.24,11200.0,22.5622,22.5622,22.5622,22.5622,11200.0
2007-03-16 13:00:00,26.25,26.27,26.22,26.27,8000.0,22.5708,22.588,22.545,22.588,8000.0
2007-03-16 13:30:00,26.24,26.25,26.22,26.25,10800.0,22.5622,22.5708,22.545,22.5708,10800.0
2007-03-16 14:00:00,26.22,26.22,26.15,26.15,9600.0,22.545,22.545,22.4849,22.4849,9600.0
2007-03-16 14:30:00,26.16,26.18,26.15,26.16,17200.0,22.4935,22.5106,22.4849,22.4935,17200.0
2007-03-16 15:00:00,26.16,26.19,26.15,26.18,12000.0,22.4935,22.5192,22.4849,22.5106,12000.0
2007-03-16 15:30:00,26.21,26.25,26.19,26.22,32000.0,22.5364,22.5708,22.5192,22.545,32000.0
2007-03-16 16:00:00,26.22,26.22,26.22,26.22,0.0,22.545,22.545,22.545,22.545,0.0
2007-03-19 09:30:00,26.49,26.5,26.34,26.41,111200.0,22.7772,22.7858,22.6482,22.7084,111200.0
2007-03-19 10:00:00,26.35,26.38,26.35,26.38,3200.0,22.6568,22.6826,22.6568,22.6826,3200.0
2007-03-19 10:30:00,26.39,26.51,26.39,26.5,28800.0,22.6912,22.7944,22.6912,22.7858,28800.0
2007-03-19 11:00:00,26.52,26.52,26.47,26.49,7200.0,22.803,22.803,22.76,22.7772,7200.0
2007-03-19 11:30:00,26.5,26.55,26.5,26.54,16000.0,22.7858,22.8288,22.7858,22.8202,16000.0
2007-03-19 12:00:00,26.54,26.55,26.53,26.55,9200.0,22.8202,22.8288,22.8116,22.8288,9200.0
2007-03-19 12:30:00,26.53,26.53,26.49,26.5,26400.0,22.8116,22.8116,22.7772,22.7858,26400.0
2007-03-19 13:00:00,26.47,26.5,26.46,26.47,22400.0,22.76,22.7858,22.7514,22.76,22400.0
2007-03-19 13:30:00,26.47,26.5,26.47,26.5,9200.0,22.76,22.7858,22.76,22.7858,9200.0
2007-03-19 14:00:00,26.52,26.52,26.45,26.46,176400.0,22.803,22.803,22.7428,22.7514,176400.0
2007-03-19 14:30:00,26.46,26.5,26.45,26.48,86000.0,22.7514,22.7858,22.7428,22.7686,86000.0
2007-03-19 15:00:00,26.48,26.49,26.44,26.45,20400.0,22.7686,22.7772,22.7342,22.7428,20400.0
2007-03-19 15:30:00,26.46,26.5,26.46,26.5,13200.0,22.7514,22.7858,22.7514,22.7858,13200.0
2007-03-19 16:00:00,26.52,26.52,26.52,26.52,2800.0,22.803,22.803,22.803,22.803,2800.0
2007-03-20 09:30:00,26.54,26.58,26.53,26.53,26800.0,22.8202,22.8546,22.8116,22.8116,26800.0
2007-03-20 10:00:00,26.51,26.56,26.51,26.56,22400.0,22.7944,22.8374,22.7944,22.8374,22400.0
2007-03-20 10:30:00,26.54,26.61,26.54,26.6,41600.0,22.8202,22.8804,22.8202,22.8718,41600.0
2007-03-20 11:00:00,26.61,26.63,26.6,26.61,13600.0,22.8804,22.8976,22.8718,22.8804,13600.0
2007-03-20 11:30:00,26.61,26.63,26.6,26.62,12800.0,22.8804,22.8976,22.8718,22.889,12800.0
2007-03-20 12:00:00,26.62,26.67,26.62,26.66,12400.0,22.889,22.932,22.889,22.9234,12400.0
2007-03-20 12:30:00,26.68,26.68,26.63,26.64,16000.0,22.9406,22.9406,22.8976,22.9062,16000.0
2007-03-20 13:00:00,26.65,26.67,26.61,26.62,10800.0,22.9148,22.932,22.8804,22.889,10800.0
2007-03-20 13:30:00,26.59,26.61,26.58,26.6,6800.0,22.8632,22.8804,22.8546,22.8718,6800.0
2007-03-20 14:00:00,26.59,26.62,26.58,26.61,23600.0,22.8632,22.889,22.8546,22.8804,23600.0
2007-03-20 14:30:00,26.59,26.64,26.59,26.6,9600.0,22.8632,22.9062,22.8632,22.8718,9600.0
2007-03-20 15:00:00,26.62,26.65,26.62,26.63,10800.0,22.889,22.9148,22.889,22.8976,10800.0
2007-03-20 15:30:00,26.66,26.69,26.66,26.66,66800.0,22.9234,22.9492,22.9234,22.9234,66800.0
2007-03-20 16:00:00,26.66,26.66,26.66,26.66,0.0,22.9234,22.9234,22.9234,22.9234,0.0
2007-03-21 09:30:00,26.71,26.71,26.64,26.64,20800.0,22.9664,22.9664,22.9062,22.9062,20800.0
2007-03-21 10:00:00,26.66,26.7,26.66,26.68,10800.0,22.9234,22.9578,22.9234,22.9406,10800.0
2007-03-21 10:30:00,26.68,26.7,26.67,26.7,10400.0,22.9406,22.9578,22.932,22.9578,10400.0
2007-03-21 11:00:00,26.7,26.7,26.68,26.69,8400.0,22.9578,22.9578,22.9406,22.9492,8400.0
2007-03-21 11:30:00,26.68,26.7,26.68,26.69,69600.0,22.9406,22.9578,22.9406,22.9492,69600.0
2007-03-21 12:00:00,26.69,26.7,26.68,26.7,8800.0,22.9492,22.9578,22.9406,22.9578,8800.0
2007-03-21 12:30:00,26.7,26.71,26.7,26.71,17600.0,22.9578,22.9664,22.9578,22.9664,17600.0
2007-03-21 13:00:00,26.71,26.73,26.71,26.73,17200.0,22.9664,22.9836,22.9664,22.9836,17200.0
2007-03-21 13:30:00,26.73,26.74,26.7,26.74,30000.0,22.9836,22.9922,22.9578,22.9922,30000.0
2007-03-21 14:00:00,26.74,26.91,26.71,26.91,40400.0,22.9922,23.1383,22.9664,23.1383,40400.0
2007-03-21 14:30:00,26.89,27.01,26.89,26.99,5600.0,23.1211,23.2243,23.1211,23.2071,5600.0
2007-03-21 15:00:00,27.14,27.14,27.0,27.0,21600.0,23.3361,23.3361,23.2157,23.2157,21600.0
2007-03-21 15:30:00,27.03,27.09,27.03,27.09,24800.0,23.2415,23.2931,23.2415,23.2931,24800.0
2007-03-21 16:00:00,27.07,27.07,27.07,27.07,10400.0,23.2759,23.2759,23.2759,23.2759,10400.0
2007-03-22 09:30:00,27.21,27.21,27.08,27.09,17600.0,23.3963,23.3963,23.2845,23.2931,17600.0
2007-03-22 10:00:00,27.06,27.13,27.04,27.07,12000.0,23.2673,23.3275,23.2501,23.2759,12000.0
2007-03-22 10:30:00,27.05,27.05,27.03,27.05,10800.0,23.2587,23.2587,23.2415,23.2587,10800.0
2007-03-22 11:00:00,27.03,27.06,27.0,27.05,21600.0,23.2415,23.2673,23.2157,23.2587,21600.0
2007-03-22 11:30:00,27.05,27.08,27.04,27.08,16800.0,23.2587,23.2845,23.2501,23.2845,16800.0
2007-03-22 12:00:00,27.09,27.11,27.09,27.1,8800.0,23.2931,23.3103,23.2931,23.3017,8800.0
2007-03-22 12:30:00,27.1,27.11,27.08,27.11,3600.0,23.3017,23.3103,23.2845,23.3103,3600.0
2007-03-22 13:00:00,27.08,27.09,27.07,27.07,5200.0,23.2845,23.2931,23.2759,23.2759,5200.0
2007-03-22 13:30:00,27.06,27.08,27.04,27.07,7600.0,23.2673,23.2845,23.2501,23.2759,7600.0
2007-03-22 14:00:00,27.08,27.1,27.08,27.09,20000.0,23.2845,23.3017,23.2845,23.2931,20000.0
2007-03-22 14:30:00,27.08,27.11,27.08,27.1,5600.0,23.2845,23.3103,23.2845,23.3017,5600.0
2007-03-22 15:00:00,27.1,27.11,27.04,27.06,22800.0,23.3017,23.3103,23.2501,23.2673,22800.0
2007-03-22 15:30:00,27.06,27.09,27.05,27.08,12800.0,23.2673,23.2931,23.2587,23.2845,12800.0
2007-03-22 16:00:00,27.08,27.08,27.08,27.08,0.0,23.2845,23.2845,23.2845,23.2845,0.0
2007-03-23 09:30:00,27.1,27.19,27.06,27.08,94000.0,23.3465,23.4241,23.3121,23.3293,94000.0
2007-03-23 10:00:00,27.11,27.18,27.09,27.09,14000.0,23.3551,23.4155,23.3379,23.3379,14000.0
2007-03-23 10:30:00,27.11,27.13,27.07,27.13,10800.0,23.3551,23.3724,23.3207,23.3724,10800.0
2007-03-23 11:00:00,27.13,27.13,27.1,27.12,20400.0,23.3724,23.3724,23.3465,23.3638,20400.0
2007-03-23 11:30:00,27.11,27.11,27.11,27.11,15200.0,23.3551,23.3551,23.3551,23.3551,15200.0
2007-03-23 12:00:00,27.11,27.15,27.11,27.13,7200.0,23.3551,23.3896,23.3551,23.3724,7200.0
2007-03-23 12:30:00,27.13,27.13,27.11,27.12,17200.0,23.3724,23.3724,23.3551,23.3638,17200.0
2007-03-23 13:00:00,27.11,27.11,27.08,27.11,31600.0,23.3551,23.3551,23.3293,23.3551,31600.0
2007-03-23 13:30:00,27.09,27.1,27.09,27.1,10000.0,23.3379,23.3465,23.3379,23.3465,10000.0
2007-03-23 14:00:00,27.09,27.09,27.06,27.06,5200.0,23.3379,23.3379,23.3121,23.3121,5200.0
2007-03-23 14:30:00,27.09,27.11,27.09,27.11,5200.0,23.3379,23.3551,23.3379,23.3551,5200.0
2007-03-23 15:00:00,27.09,27.15,27.09,27.14,11600.0,23.3379,23.3896,23.3379,23.381,11600.0
2007-03-23 15:30:00,27.13,27.13,27.1,27.1,14800.0,23.3724,23.3724,23.3465,23.3465,14800.0
2007-03-23 16:00:00,27.1,27.1,27.1,27.1,0.0,23.3465,23.3465,23.3465,23.3465,0.0
2007-03-26 09:30:00,27.19,27.53,27.08,27.08,12000.0,23.4241,23.717,23.3293,23.3293,12000.0
2007-03-26 10:00:00,27.08,27.08,26.82,26.85,32000.0,23.3293,23.3293,23.1053,23.1312,32000.0
2007-03-26 10:30:00,26.81,26.9,26.81,26.87,20400.0,23.0967,23.1742,23.0967,23.1484,20400.0
2007-03-26 11:00:00,26.89,26.91,26.83,26.86,63600.0,23.1656,23.1828,23.1139,23.1398,63600.0
2007-03-26 11:30:00,26.89,26.93,26.88,26.9,27200.0,23.1656,23.2001,23.157,23.1742,27200.0
2007-03-26 12:00:00,26.91,26.97,26.89,26.97,21200.0,23.1828,23.2345,23.1656,23.2345,21200.0
2007-03-26 12:30:00,26.96,26.97,26.93,26.95,10800.0,23.2259,23.2345,23.2001,23.2173,10800.0
2007-03-26 13:00:00,26.93,26.93,26.93,26.93,4000.0,23.2001,23.2001,23.2001,23.2001,4000.0
2007-03-26 13:30:00,26.95,26.95,26.93,26.94,7600.0,23.2173,23.2173,23.2001,23.2087,7600.0
2007-03-26 14:00:00,26.96,26.98,26.96,26.96,9200.0,23.2259,23.2432,23.2259,23.2259,9200.0
2007-03-26 14:30:00,26.98,26.98,26.96,26.97,3200.0,23.2432,23.2432,23.2259,23.2345,3200.0
2007-03-26 15:00:00,26.99,27.01,26.97,27.0,8400.0,23.2518,23.269,23.2345,23.2604,8400.0
2007-03-26 15:30:00,27.03,27.07,27.03,27.07,27200.0,23.2862,23.3207,23.2862,23.3207,27200.0
2007-03-26 16:00:00,27.05,27.05,27.02,27.02,6000.0,23.3035,23.3035,23.2776,23.2776,6000.0
2007-03-27 09:30:00,27.08,27.08,26.95,26.97,19200.0,23.3293,23.3293,23.2173,23.2345,19200.0
2007-03-27 10:00:00,26.89,26.93,26.88,26.9,10000.0,23.1656,23.2001,23.157,23.1742,10000.0
2007-03-27 10:30:00,26.9,26.95,26.9,26.93,4400.0,23.1742,23.2173,23.1742,23.2001,4400.0
2007-03-27 11:00:00,26.92,26.92,26.84,26.84,3200.0,23.1915,23.1915,23.1225,23.1225,3200.0
2007-03-27 11:30:00,26.84,26.88,26.84,26.87,14400.0,23.1225,23.157,23.1225,23.1484,14400.0
2007-03-27 12:00:00,26.88,26.9,26.87,26.88,50400.0,23.157,23.1742,23.1484,23.157,50400.0
2007-03-27 12:30:00,26.89,26.92,26.89,26.9,15600.0,23.1656,23.1915,23.1656,23.1742,15600.0
2007-03-27 13:00:00,26.91,26.94,26.91,26.94,3600.0,23.1828,23.2087,23.1828,23.2087,3600.0
2007-03-27 13:30:00,26.92,26.95,26.92,26.94,17600.0,23.1915,23.2173,23.1915,23.2087,17600.0
2007-03-27 14:00:00,26.93,26.93,26.89,26.9,28000.0,23.2001,23.2001,23.1656,23.1742,28000.0
2007-03-27 14:30:00,26.9,26.91,26.86,26.9,42800.0,23.1742,23.1828,23.1398,23.1742,42800.0
2007-03-27 15:00:00,26.9,26.93,26.9,26.92,64800.0,23.1742,23.2001,23.1742,23.1915,64800.0
2007-03-27 15:30:00,26.95,26.95,26.89,26.91,38000.0,23.2173,23.2173,23.1656,23.1828,38000.0
2007-03-27 16:00:00,26.92,26.92,26.92,26.92,8000.0,23.1915,23.1915,23.1915,23.1915,8000.0
2007-03-28 09:30:00,26.85,26.86,26.75,26.77,58400.0,23.1312,23.1398,23.045,23.0622,58400.0
2007-03-28 10:00:00,26.79,26.8,26.77,26.79,38400.0,23.0795,23.0881,23.0622,23.0795,38400.0
2007-03-28 10:30:00,26.75,26.76,26.61,26.73,30000.0,23.045,23.0536,22.9244,23.0278,30000.0
2007-03-28 11:00:00,26.69,26.75,26.68,26.68,45600.0,22.9933,23.045,22.9847,22.9847,45600.0
2007-03-28 11:30:00,26.67,26.71,26.67,26.7,5200.0,22.9761,23.0105,22.9761,23.0019,5200.0
2007-03-28 12:00:00,26.72,26.84,26.72,26.84,45600.0,23.0192,23.1225,23.0192,23.1225,45600.0
2007-03-28 12:30:00,26.82,26.84,26.8,26.81,42400.0,23.1053,23.1225,23.0881,23.0967,42400.0
2007-03-28 13:00:00,26.81,26.81,26.8,26.8,28000.0,23.0967,23.0967,23.0881,23.0881,28000.0
2007-03-28 13:30:00,26.8,26.82,26.76,26.76,12800.0,23.0881,23.1053,23.0536,23.0536,12800.0
2007-03-28 14:00:00,26.76,26.76,26.7,26.72,44800.0,23.0536,23.0536,23.0019,23.0192,44800.0
2007-03-28 14:30:00,26.71,26.75,26.7,26.71,46800.0,23.0105,23.045,23.0019,23.0105,46800.0
2007-03-28 15:00:00,26.73,26.75,26.71,26.75,107600.0,23.0278,23.045,23.0105,23.045,107600.0
2007-03-28 15:30:00,26.75,26.83,26.7,26.71,146400.0,23.045,23.1139,23.0019,23.0105,146400.0
2007-03-28 16:00:00,26.7,26.7,26.7,26.7,1600.0,23.0019,23.0019,23.0019,23.0019,1600.0
2007-03-29 09:30:00,26.84,26.94,26.81,26.81,34400.0,23.1225,23.2087,23.0967,23.0967,34400.0
2007-03-29 10:00:00,26.8,26.83,26.77,26.82,28000.0,23.0881,23.1139,23.0622,23.1053,28000.0
2007-03-29 10:30:00,26.8,26.8,26.71,26.72,24800.0,23.0881,23.0881,23.0105,23.0192,24800.0
2007-03-29 11:00:00,26.73,26.75,26.7,26.75,21600.0,23.0278,23.045,23.0019,23.045,21600.0
2007-03-29 11:30:00,26.75,26.75,26.64,26.64,69200.0,23.045,23.045,22.9502,22.9502,69200.0
2007-03-29 12:00:00,26.65,26.69,26.65,26.68,18400.0,22.9589,22.9933,22.9589,22.9847,18400.0
2007-03-29 12:30:00,26.67,26.69,26.65,26.67,11600.0,22.9761,22.9933,22.9589,22.9761,11600.0
2007-03-29 13:00:00,26.67,26.69,26.62,26.63,26400.0,22.9761,22.9933,22.933,22.9416,26400.0
2007-03-29 13:30:00,26.65,26.66,26.6,26.6,24400.0,22.9589,22.9675,22.9158,22.9158,24400.0
2007-03-29 14:00:00,26.59,26.59,26.54,26.59,24800.0,22.9072,22.9072,22.8641,22.9072,24800.0
2007-03-29 14:30:00,26.6,26.65,26.57,26.63,23600.0,22.9158,22.9589,22.8899,22.9416,23600.0
2007-03-29 15:00:00,26.63,26.69,26.63,26.68,66000.0,22.9416,22.9933,22.9416,22.9847,66000.0
2007-03-29 15:30:00,26.7,26.75,26.68,26.72,55200.0,23.0019,23.045,22.9847,23.0192,55200.0
2007-03-29 16:00:00,26.7,26.7,26.7,26.7,800.0,23.0019,23.0019,23.0019,23.0019,800.0
2007-03-30 09:30:00,26.83,26.91,26.76,26.86,54400.0,23.1139,23.1828,23.0536,23.1398,54400.0
2007-03-30 10:00:00,26.88,26.88,26.8,26.8,11200.0,23.157,23.157,23.0881,23.0881,11200.0
2007-03-30 10:30:00,26.8,26.83,26.79,26.81,10000.0,23.0881,23.1139,23.0795,23.0967,10000.0
2007-03-30 11:00:00,26.82,26.83,26.74,26.74,25600.0,23.1053,23.1139,23.0364,23.0364,25600.0
2007-03-30 11:30:00,26.72,26.73,26.56,26.67,28800.0,23.0192,23.0278,22.8813,22.9761,28800.0
2007-03-30 12:00:00,26.63,26.65,26.61,26.64,4000.0,22.9416,22.9589,22.9244,22.9502,4000.0
2007-03-30 12:30:00,26.68,26.69,26.66,26.67,10000.0,22.9847,22.9933,22.9675,22.9761,10000.0
2007-03-30 13:00:00,26.66,26.7,26.64,26.7,15200.0,22.9675,23.0019,22.9502,23.0019,15200.0
2007-03-30 13:30:00,26.72,26.74,26.7,26.71,12800.0,23.0192,23.0364,23.0019,23.0105,12800.0
2007-03-30 14:00:00,26.7,26.75,26.7,26.75,16800.0,23.0019,23.045,23.0019,23.045,16800.0
2007-03-30 14:30:00,26.75,26.78,26.75,26.75,10000.0,23.045,23.0709,23.045,23.045,10000.0
2007-03-30 15:00:00,26.74,26.77,26.73,26.75,59200.0,23.0364,23.0622,23.0278,23.045,59200.0
2007-03-30 15:30:00,26.7,26.75,26.7,26.75,27600.0,23.0019,23.045,23.0019,23.045,27600.0
2007-03-30 16:00:00,26.77,26.78,26.77,26.78,4400.0,23.0622,23.0709,23.0622,23.0709,4400.0
2007-04-02 09:30:00,26.7,26.84,26.7,26.82,98000.0,23.0019,23.1225,23.0019,23.1053,98000.0
2007-04-02 10:00:00,26.75,26.75,26.72,26.74,42000.0,23.045,23.045,23.0192,23.0364,42000.0
2007-04-02 10:30:00,26.72,26.8,26.72,26.8,37200.0,23.0192,23.0881,23.0192,23.0881,37200.0
2007-04-02 11:00:00,26.8,26.81,26.79,26.8,10400.0,23.0881,23.0967,23.0795,23.0881,10400.0
2007-04-02 11:30:00,26.81,26.82,26.76,26.78,6800.0,23.0967,23.1053,23.0536,23.0709,6800.0
2007-04-02 12:00:00,26.79,26.79,26.76,26.76,5600.0,23.0795,23.0795,23.0536,23.0536,5600.0
2007-04-02 12:30:00,26.77,26.79,26.76,26.79,3200.0,23.0622,23.0795,23.0536,23.0795,3200.0
2007-04-02 13:00:00,26.75,26.78,26.75,26.78,14800.0,23.045,23.0709,23.045,23.0709,14800.0
2007-04-02 13:30:00,26.77,26.78,26.72,26.78,18000.0,23.0622,23.0709,23.0192,23.0709,18000.0
2007-04-02 14:00:00,26.75,26.75,26.75,26.75,800.0,23.045,23.045,23.045,23.045,800.0
2007-04-02 14:30:00,26.79,26.8,26.78,26.79,34800.0,23.0795,23.0881,23.0709,23.0795,34800.0
2007-04-02 15:00:00,26.79,26.88,26.79,26.86,29600.0,23.0795,23.157,23.0795,23.1398,29600.0
2007-04-02 15:30:00,26.85,26.86,26.84,26.86,24400.0,23.1312,23.1398,23.1225,23.1398,24400.0
2007-04-02 16:00:00,26.85,26.85,26.83,26.83,4800.0,23.1312,23.1312,23.1139,23.1139,4800.0
2007-04-03 09:30:00,27.03,27.03,26.99,27.03,49200.0,23.2862,23.2862,23.2518,23.2862,49200.0
2007-04-03 10:00:00,27.1,27.1,27.07,27.08,3600.0,23.3465,23.3465,23.3207,23.3293,3600.0
2007-04-03 10:30:00,27.09,27.13,27.09,27.11,3600.0,23.3379,23.3724,23.3379,23.3551,3600.0
2007-04-03 11:00:00,27.14,27.17,27.13,27.13,6400.0,23.381,23.4068,23.3724,23.3724,6400.0
2007-04-03 11:30:00,27.11,27.16,27.11,27.16,20800.0,23.3551,23.3982,23.3551,23.3982,20800.0
2007-04-03 12:00:00,27.15,27.16,27.15,27.15,2400.0,23.3896,23.3982,23.3896,23.3896,2400.0
2007-04-03 12:30:00,27.15,27.15,27.13,27.15,13600.0,23.3896,23.3896,23.3724,23.3896,13600.0
2007-04-03 13:00:00,27.14,27.16,27.14,27.16,17200.0,23.381,23.3982,23.381,23.3982,17200.0
2007-04-03 13:30:00,27.16,27.18,27.14,27.16,25600.0,23.3982,23.4155,23.381,23.3982,25600.0
2007-04-03 14:00:00,27.16,27.17,27.11,27.13,16400.0,23.3982,23.4068,23.3551,23.3724,16400.0
2007-04-03 14:30:00,27.14,27.14,27.12,27.13,23200.0,23.381,23.381,23.3638,23.3724,23200.0
2007-04-03 15:00:00,27.12,27.14,27.11,27.14,24000.0,23.3638,23.381,23.3551,23.381,24000.0
2007-04-03 15:30:00,27.14,27.15,27.11,27.13,47200.0,23.381,23.3896,23.3551,23.3724,47200.0
2007-04-03 16:00:00,27.13,27.13,27.13,27.13,0.0,23.3724,23.3724,23.3724,23.3724,0.0
2007-04-04 09:30:00,27.08,27.25,27.08,27.15,173600.0,23.3293,23.4758,23.3293,23.3896,173600.0
2007-04-04 10:00:00,27.1,27.11,27.08,27.08,20800.0,23.3465,23.3551,23.3293,23.3293,20800.0
2007-04-04 10:30:00,27.11,27.11,27.1,27.1,2000.0,23.3551,23.3551,23.3465,23.3465,2000.0
2007-04-04 11:00:00,27.11,27.15,27.11,27.15,6400.0,23.3551,23.3896,23.3551,23.3896,6400.0
2007-04-04 11:30:00,27.14,27.16,27.14,27.16,8800.0,23.381,23.3982,23.381,23.3982,8800.0
2007-04-04 12:00:00,27.16,27.19,27.16,27.18,6800.0,23.3982,23.4241,23.3982,23.4155,6800.0
2007-04-04 12:30:00,27.18,27.18,27.15,27.17,14800.0,23.4155,23.4155,23.3896,23.4068,14800.0
2007-04-04 13:00:00,27.17,27.17,27.14,27.15,12800.0,23.4068,23.4068,23.381,23.3896,12800.0
2007-04-04 13:30:00,27.13,27.15,27.11,27.13,16400.0,23.3724,23.3896,23.3551,23.3724,16400.0
2007-04-04 14:00:00,27.13,27.16,27.12,27.15,7200.0,23.3724,23.3982,23.3638,23.3896,7200.0
2007-04-04 14:30:00,27.14,27.16,27.14,27.16,14400.0,23.381,23.3982,23.381,23.3982,14400.0
2007-04-04 15:00:00,27.16,27.17,27.15,27.17,38000.0,23.3982,23.4068,23.3896,23.4068,38000.0
2007-04-04 15:30:00,27.16,27.19,27.15,27.18,34000.0,23.3982,23.4241,23.3896,23.4155,34000.0
2007-04-04 16:00:00,27.18,27.18,27.18,27.18,0.0,23.4155,23.4155,23.4155,23.4155,0.0
2007-04-05 09:30:00,27.09,27.21,27.09,27.21,32800.0,23.3379,23.4413,23.3379,23.4413,32800.0
2007-04-05 10:00:00,27.2,27.22,27.2,27.22,10400.0,23.4327,23.4499,23.4327,23.4499,10400.0
2007-04-05 10:30:00,27.22,27.23,27.22,27.23,17200.0,23.4499,23.4585,23.4499,23.4585,17200.0
2007-04-05 11:00:00,27.23,27.23,27.21,27.23,1200.0,23.4585,23.4585,23.4413,23.4585,1200.0
2007-04-05 11:30:00,27.22,27.26,27.22,27.26,6400.0,23.4499,23.4844,23.4499,23.4844,6400.0
2007-04-05 12:00:00,27.27,27.29,27.27,27.27,5200.0,23.493,23.5102,23.493,23.493,5200.0
2007-04-05 12:30:00,27.27,27.31,27.26,27.27,7200.0,23.493,23.5274,23.4844,23.493,7200.0
2007-04-05 13:00:00,27.28,27.28,27.28,27.28,1200.0,23.5016,23.5016,23.5016,23.5016,1200.0
2007-04-05 13:30:00,27.28,27.3,27.28,27.3,4800.0,23.5016,23.5188,23.5016,23.5188,4800.0
2007-04-05 14:00:00,27.28,27.3,27.28,27.29,8000.0,23.5016,23.5188,23.5016,23.5102,8000.0
2007-04-05 14:30:00,27.3,27.3,27.29,27.3,12000.0,23.5188,23.5188,23.5102,23.5188,12000.0
2007-04-05 15:00:00,27.3,27.31,27.29,27.3,25200.0,23.5188,23.5274,23.5102,23.5188,25200.0
2007-04-05 15:30:00,27.31,27.31,27.28,27.3,19600.0,23.5274,23.5274,23.5016,23.5188,19600.0
2007-04-05 16:00:00,27.29,27.29,27.25,27.25,13600.0,23.5102,23.5102,23.4758,23.4758,13600.0
2007-04-09 09:30:00,27.36,27.36,27.25,27.35,96800.0,23.5705,23.5705,23.4758,23.5619,96800.0
2007-04-09 10:00:00,27.34,27.34,27.26,27.29,9600.0,23.5533,23.5533,23.4844,23.5102,9600.0
2007-04-09 10:30:00,27.29,27.31,27.28,27.31,20000.0,23.5102,23.5274,23.5016,23.5274,20000.0
2007-04-09 11:00:00,27.32,27.34,27.29,27.32,8400.0,23.5361,23.5533,23.5102,23.5361,8400.0
2007-04-09 11:30:00,27.33,27.34,27.29,27.34,31600.0,23.5447,23.5533,23.5102,23.5533,31600.0
2007-04-09 12:00:00,27.34,27.34,27.32,27.33,3600.0,23.5533,23.5533,23.5361,23.5447,3600.0
2007-04-09 12:30:00,27.37,27.39,27.37,27.37,10800.0,23.5791,23.5964,23.5791,23.5791,10800.0
2007-04-09 13:00:00,27.37,27.37,27.35,27.36,2400.0,23.5791,23.5791,23.5619,23.5705,2400.0
2007-04-09 13:30:00,27.36,27.36,27.34,27.34,3600.0,23.5705,23.5705,23.5533,23.5533,3600.0
2007-04-09 14:00:00,27.32,27.32,27.28,27.28,6000.0,23.5361,23.5361,23.5016,23.5016,6000.0
2007-04-09 14:30:00,27.28,27.31,27.25,27.31,6400.0,23.5016,23.5274,23.4758,23.5274,6400.0
2007-04-09 15:00:00,27.32,27.32,27.28,27.32,23200.0,23.5361,23.5361,23.5016,23.5361,23200.0
2007-04-09 15:30:00,27.33,27.37,27.31,27.31,38400.0,23.5447,23.5791,23.5274,23.5274,38400.0
2007-04-09 16:00:00,27.31,27.31,27.31,27.31,0.0,23.5274,23.5274,23.5274,23.5274,0.0
2007-04-10 09:30:00,27.35,27.4,27.29,27.4,96800.0,23.5619,23.605,23.5102,23.605,96800.0
2007-04-10 10:00:00,27.38,27.42,27.35,27.4,50000.0,23.5878,23.6222,23.5619,23.605,50000.0
2007-04-10 10:30:00,27.41,27.41,27.38,27.38,80800.0,23.6136,23.6136,23.5878,23.5878,80800.0
2007-04-10 11:00:00,27.38,27.38,27.34,27.36,137200.0,23.5878,23.5878,23.5533,23.5705,137200.0
2007-04-10 11:30:00,27.33,27.34,27.33,27.33,9600.0,23.5447,23.5533,23.5447,23.5447,9600.0
2007-04-10 12:00:00,27.31,27.34,27.31,27.33,33200.0,23.5274,23.5533,23.5274,23.5447,33200.0
2007-04-10 12:30:00,27.32,27.35,27.32,27.32,10400.0,23.5361,23.5619,23.5361,23.5361,10400.0
2007-04-10 13:00:00,27.32,27.35,27.32,27.34,25600.0,23.5361,23.5619,23.5361,23.5533,25600.0
2007-04-10 13:30:00,27.34,27.38,27.3,27.34,40000.0,23.5533,23.5878,23.5188,23.5533,40000.0
2007-04-10 14:00:00,27.35,27.41,27.34,27.35,140400.0,23.5619,23.6136,23.5533,23.5619,140400.0
2007-04-10 14:30:00,27.34,27.35,27.33,27.35,22800.0,23.5533,23.5619,23.5447,23.5619,22800.0
2007-04-10 15:00:00,27.35,27.39,27.35,27.37,138400.0,23.5619,23.5964,23.5619,23.5791,138400.0
2007-04-10 15:30:00,27.35,27.38,27.35,27.38,37600.0,23.5619,23.5878,23.5619,23.5878,37600.0
2007-04-10 16:00:00,27.38,27.38,27.37,27.37,4000.0,23.5878,23.5878,23.5791,23.5791,4000.0
2007-04-11 09:30:00,27.4,27.43,27.28,27.29,106000.0,23.605,23.6308,23.5016,23.5102,106000.0
2007-04-11 10:00:00,27.29,27.3,27.25,27.27,78800.0,23.5102,23.5188,23.4758,23.493,78800.0
2007-04-11 10:30:00,27.27,27.28,27.17,27.17,62800.0,23.493,23.5016,23.4068,23.4068,62800.0
2007-04-11 11:00:00,27.19,27.24,27.17,27.24,175200.0,23.4241,23.4671,23.4068,23.4671,175200.0
2007-04-11 11:30:00,27.24,27.25,27.21,27.24,57200.0,23.4671,23.4758,23.4413,23.4671,57200.0
2007-04-11 12:00:00,27.24,27.28,27.24,27.27,49200.0,23.4671,23.5016,23.4671,23.493,49200.0
2007-04-11 12:30:00,27.27,27.31,27.25,27.28,88000.0,23.493,23.5274,23.4758,23.5016,88000.0
2007-04-11 13:00:00,27.28,27.31,27.26,27.29,23200.0,23.5016,23.5274,23.4844,23.5102,23200.0
2007-04-11 13:30:00,27.3,27.32,27.27,27.27,51600.0,23.5188,23.5361,23.493,23.493,51600.0
2007-04-11 14:00:00,27.24,27.24,27.17,27.2,311600.0,23.4671,23.4671,23.4068,23.4327,311600.0
2007-04-11 14:30:00,27.2,27.21,27.14,27.18,29200.0,23.4327,23.4413,23.381,23.4155,29200.0
2007-04-11 15:00:00,27.17,27.21,27.16,27.19,55200.0,23.4068,23.4413,23.3982,23.4241,55200.0
2007-04-11 15:30:00,27.17,27.22,27.17,27.22,154800.0,23.4068,23.4499,23.4068,23.4499,154800.0
2007-04-11 16:00:00,27.22,27.22,27.22,27.22,12000.0,23.4499,23.4499,23.4499,23.4499,12000.0
2007-04-12 09:30:00,27.1,27.26,27.06,27.1,143200.0,23.3465,23.4844,23.3121,23.3465,143200.0
2007-04-12 10:00:00,27.14,27.25,27.14,27.23,44800.0,23.381,23.4758,23.381,23.4585,44800.0
2007-04-12 10:30:00,27.25,27.3,27.23,27.3,40800.0,23.4758,23.5188,23.4585,23.5188,40800.0
2007-04-12 11:00:00,27.29,27.31,27.27,27.28,122000.0,23.5102,23.5274,23.493,23.5016,122000.0
2007-04-12 11:30:00,27.27,27.29,27.25,27.26,74000.0,23.493,23.5102,23.4758,23.4844,74000.0
2007-04-12 12:00:00,27.28,27.34,27.27,27.34,18400.0,23.5016,23.5533,23.493,23.5533,18400.0
2007-04-12 12:30:00,27.35,27.35,27.32,27.34,27600.0,23.5619,23.5619,23.5361,23.5533,27600.0
2007-04-12 13:00:00,27.33,27.38,27.33,27.38,74400.0,23.5447,23.5878,23.5447,23.5878,74400.0
2007-04-12 13:30:00,27.37,27.42,27.37,27.4,22800.0,23.5791,23.6222,23.5791,23.605,22800.0
2007-04-12 14:00:00,27.38,27.39,27.36,27.38,46000.0,23.5878,23.5964,23.5705,23.5878,46000.0
2007-04-12 14:30:00,27.38,27.42,27.37,27.41,196800.0,23.5878,23.6222,23.5791,23.6136,196800.0
2007-04-12 15:00:00,27.39,27.41,27.39,27.41,95600.0,23.5964,23.6136,23.5964,23.6136,95600.0
2007-04-12 15:30:00,27.4,27.43,27.4,27.42,265200.0,23.605,23.6308,23.605,23.6222,265200.0
2007-04-12 16:00:00,27.43,27.43,27.43,27.43,6400.0,23.6308,23.6308,23.6308,23.6308,6400.0
2007-04-13 09:30:00,27.48,27.48,27.38,27.41,384000.0,23.6739,23.6739,23.5878,23.6136,384000.0
2007-04-13 10:00:00,27.38,27.39,27.33,27.34,114800.0,23.5878,23.5964,23.5447,23.5533,114800.0
2007-04-13 10:30:00,27.34,27.43,27.34,27.4,123200.0,23.5533,23.6308,23.5533,23.605,123200.0
2007-04-13 11:00:00,27.4,27.42,27.38,27.41,12400.0,23.605,23.6222,23.5878,23.6136,12400.0
2007-04-13 11:30:00,27.39,27.44,27.31,27.43,44400.0,23.5964,23.6394,23.5274,23.6308,44400.0
2007-04-13 12:00:00,27.42,27.43,27.39,27.4,34400.0,23.6222,23.6308,23.5964,23.605,34400.0
2007-04-13 12:30:00,27.4,27.43,27.39,27.42,55200.0,23.605,23.6308,23.5964,23.6222,55200.0
2007-04-13 13:00:00,27.4,27.42,27.4,27.41,30000.0,23.605,23.6222,23.605,23.6136,30000.0
2007-04-13 13:30:00,27.43,27.43,27.43,27.43,10800.0,23.6308,23.6308,23.6308,23.6308,10800.0
2007-04-13 14:00:00,27.44,27.45,27.42,27.43,32400.0,23.6394,23.6481,23.6222,23.6308,32400.0
2007-04-13 14:30:00,27.42,27.48,27.41,27.47,30800.0,23.6222,23.6739,23.6136,23.6653,30800.0
2007-04-13 15:00:00,27.47,27.48,27.46,27.47,100800.0,23.6653,23.6739,23.6567,23.6653,100800.0
2007-04-13 15:30:00,27.47,27.49,27.46,27.48,72400.0,23.6653,23.6825,23.6567,23.6739,72400.0
2007-04-13 16:00:00,27.48,27.48,27.48,27.48,0.0,23.6739,23.6739,23.6739,23.6739,0.0
2007-04-16 09:30:00,27.61,27.72,27.6,27.65,71200.0,23.7859,23.8807,23.7773,23.8204,71200.0
2007-04-16 10:00:00,27.62,27.64,27.58,27.61,50800.0,23.7945,23.8117,23.76,23.7859,50800.0
2007-04-16 10:30:00,27.61,27.68,27.6,27.67,54400.0,23.7859,23.8462,23.7773,23.8376,54400.0
2007-04-16 11:00:00,27.68,27.68,27.66,27.68,135600.0,23.8462,23.8462,23.829,23.8462,135600.0
2007-04-16 11:30:00,27.68,27.76,27.68,27.74,66800.0,23.8462,23.9151,23.8462,23.8979,66800.0
2007-04-16 12:00:00,27.73,27.74,27.73,27.73,17600.0,23.8893,23.8979,23.8893,23.8893,17600.0
2007-04-16 12:30:00,27.73,27.73,27.7,27.72,30800.0,23.8893,23.8893,23.8634,23.8807,30800.0
2007-04-16 13:00:00,27.7,27.73,27.7,27.72,209600.0,23.8634,23.8893,23.8634,23.8807,209600.0
2007-04-16 13:30:00,27.72,27.72,27.69,27.69,33600.0,23.8807,23.8807,23.8548,23.8548,33600.0
2007-04-16 14:00:00,27.68,27.69,27.68,27.69,11200.0,23.8462,23.8548,23.8462,23.8548,11200.0
2007-04-16 14:30:00,27.68,27.71,27.68,27.7,32000.0,23.8462,23.872,23.8462,23.8634,32000.0
2007-04-16 15:00:00,27.7,27.73,27.66,27.72,66400.0,23.8634,23.8893,23.829,23.8807,66400.0
2007-04-16 15:30:00,27.72,27.75,27.7,27.74,63200.0,23.8807,23.9065,23.8634,23.8979,63200.0
2007-04-16 16:00:00,27.72,27.74,27.72,27.74,33600.0,23.8807,23.8979,23.8807,23.8979,33600.0
2007-04-17 09:30:00,27.8,27.82,27.71,27.75,329600.0,23.9496,23.9668,23.872,23.9065,329600.0
2007-04-17 10:00:00,27.76,27.81,27.73,27.78,68000.0,23.9151,23.9582,23.8893,23.9323,68000.0
2007-04-17 10:30:00,27.77,27.82,27.76,27.82,14800.0,23.9237,23.9668,23.9151,23.9668,14800.0
2007-04-17 11:00:00,27.8,27.8,27.76,27.79,22400.0,23.9496,23.9496,23.9151,23.941,22400.0
2007-04-17 11:30:00,27.79,27.81,27.79,27.79,41200.0,23.941,23.9582,23.941,23.941,41200.0
2007-04-17 12:00:00,27.8,27.8,27.78,27.78,13200.0,23.9496,23.9496,23.9323,23.9323,13200.0
2007-04-17 12:30:00,27.79,27.8,27.74,27.75,34400.0,23.941,23.9496,23.8979,23.9065,34400.0
2007-04-17 13:00:00,27.76,27.77,27.69,27.71,41600.0,23.9151,23.9237,23.8548,23.872,41600.0
2007-04-17 13:30:00,27.72,27.74,27.7,27.73,63600.0,23.8807,23.8979,23.8634,23.8893,63600.0
2007-04-17 14:00:00,27.73,27.77,27.72,27.76,74400.0,23.8893,23.9237,23.8807,23.9151,74400.0
2007-04-17 14:30:00,27.77,27.77,27.74,27.77,42000.0,23.9237,23.9237,23.8979,23.9237,42000.0
2007-04-17 15:00:00,27.77,27.77,27.73,27.74,78000.0,23.9237,23.9237,23.8893,23.8979,78000.0
2007-04-17 15:30:00,27.75,27.77,27.75,27.76,142400.0,23.9065,23.9237,23.9065,23.9151,142400.0
2007-04-17 16:00:00,27.74,27.74,27.74,27.74,400.0,23.8979,23.8979,23.8979,23.8979,400.0
2007-04-18 09:30:00,27.71,27.74,27.68,27.69,213600.0,23.872,23.8979,23.8462,23.8548,213600.0
2007-04-18 10:00:00,27.7,27.74,27.62,27.71,75600.0,23.8634,23.8979,23.7945,23.872,75600.0
2007-04-18 10:30:00,27.72,27.75,27.7,27.73,30000.0,23.8807,23.9065,23.8634,23.8893,30000.0
2007-04-18 11:00:00,27.72,27.78,27.72,27.75,63200.0,23.8807,23.9323,23.8807,23.9065,63200.0
2007-04-18 11:30:00,27.75,27.78,27.74,27.77,116000.0,23.9065,23.9323,23.8979,23.9237,116000.0
2007-04-18 12:00:00,27.78,27.78,27.74,27.77,36400.0,23.9323,23.9323,23.8979,23.9237,36400.0
2007-04-18 12:30:00,27.78,27.78,27.74,27.74,3200.0,23.9323,23.9323,23.8979,23.8979,3200.0
2007-04-18 13:00:00,27.75,27.75,27.75,27.75,6400.0,23.9065,23.9065,23.9065,23.9065,6400.0
2007-04-18 13:30:00,27.75,27.78,27.75,27.77,4400.0,23.9065,23.9323,23.9065,23.9237,4400.0
2007-04-18 14:00:00,27.76,27.8,27.76,27.8,40400.0,23.9151,23.9496,23.9151,23.9496,40400.0
2007-04-18 14:30:00,27.81,27.82,27.8,27.82,8000.0,23.9582,23.9668,23.9496,23.9668,8000.0
2007-04-18 15:00:00,27.82,27.83,27.81,27.83,124800.0,23.9668,23.9754,23.9582,23.9754,124800.0
2007-04-18 15:30:00,27.82,27.84,27.77,27.77,14000.0,23.9668,23.984,23.9237,23.9237,14000.0
2007-04-18 16:00:00,27.75,27.76,27.75,27.76,9600.0,23.9065,23.9151,23.9065,23.9151,9600.0
2007-04-19 09:30:00,27.57,27.65,27.5,27.65,46800.0,23.7514,23.8204,23.6911,23.8204,46800.0
2007-04-19 10:00:00,27.63,27.7,27.62,27.69,31600.0,23.8031,23.8634,23.7945,23.8548,31600.0
2007-04-19 10:30:00,27.65,27.67,27.64,27.67,24000.0,23.8204,23.8376,23.8117,23.8376,24000.0
2007-04-19 11:00:00,27.67,27.7,27.63,27.68,99600.0,23.8376,23.8634,23.8031,23.8462,99600.0
2007-04-19 11:30:00,27.69,27.75,27.67,27.73,42400.0,23.8548,23.9065,23.8376,23.8893,42400.0
2007-04-19 12:00:00,27.71,27.79,27.66,27.75,266800.0,23.872,23.941,23.829,23.9065,266800.0
2007-04-19 12:30:00,27.73,27.79,27.73,27.77,26800.0,23.8893,23.941,23.8893,23.9237,26800.0
2007-04-19 13:00:00,27.77,27.8,27.77,27.78,74000.0,23.9237,23.9496,23.9237,23.9323,74000.0
2007-04-19 13:30:00,27.78,27.78,27.75,27.76,25600.0,23.9323,23.9323,23.9065,23.9151,25600.0
2007-04-19 14:00:00,27.76,27.76,27.7,27.71,66800.0,23.9151,23.9151,23.8634,23.872,66800.0
2007-04-19 14:30:00,27.71,27.72,27.7,27.71,18000.0,23.872,23.8807,23.8634,23.872,18000.0
2007-04-19 15:00:00,27.7,27.73,27.7,27.72,49200.0,23.8634,23.8893,23.8634,23.8807,49200.0
2007-04-19 15:30:00,27.73,27.73,27.67,27.71,69200.0,23.8893,23.8893,23.8376,23.872,69200.0
2007-04-19 16:00:00,27.71,27.71,27.71,27.71,0.0,23.872,23.872,23.872,23.872,0.0
2007-04-20 09:30:00,27.97,28.03,27.94,27.94,386400.0,24.096,24.1477,24.0702,24.0702,386400.0
2007-04-20 10:00:00,27.94,27.94,27.9,27.94,24400.0,24.0702,24.0702,24.0357,24.0702,24400.0
2007-04-20 10:30:00,27.92,27.93,27.88,27.89,25200.0,24.053,24.0616,24.0185,24.0271,25200.0
2007-04-20 11:00:00,27.9,27.9,27.86,27.87,43600.0,24.0357,24.0357,24.0013,24.0099,43600.0
2007-04-20 11:30:00,27.86,27.88,27.84,27.86,29200.0,24.0013,24.0185,23.984,24.0013,29200.0
2007-04-20 12:00:00,27.85,27.88,27.84,27.85,9600.0,23.9927,24.0185,23.984,23.9927,9600.0
2007-04-20 12:30:00,27.84,27.84,27.8,27.83,25600.0,23.984,23.984,23.9496,23.9754,25600.0
2007-04-20 13:00:00,27.84,27.88,27.83,27.88,27200.0,23.984,24.0185,23.9754,24.0185,27200.0
2007-04-20 13:30:00,27.87,27.87,27.85,27.86,12000.0,24.0099,24.0099,23.9927,24.0013,12000.0
2007-04-20 14:00:00,27.86,27.88,27.85,27.88,8000.0,24.0013,24.0185,23.9927,24.0185,8000.0
2007-04-20 14:30:00,27.88,27.91,27.88,27.91,192800.0,24.0185,24.0443,24.0185,24.0443,192800.0
2007-04-20 15:00:00,27.91,27.91,27.89,27.89,14000.0,24.0443,24.0443,24.0271,24.0271,14000.0
2007-04-20 15:30:00,27.89,27.94,27.88,27.92,314400.0,24.0271,24.0702,24.0185,24.053,314400.0
2007-04-20 16:00:00,27.92,27.92,27.92,27.92,0.0,24.053,24.053,24.053,24.053,0.0
2007-04-23 09:30:00,27.94,28.07,27.94,28.05,87200.0,24.0702,24.1822,24.0702,24.165,87200.0
2007-04-23 10:00:00,28.02,28.05,28.02,28.04,21200.0,24.1391,24.165,24.1391,24.1563,21200.0
2007-04-23 10:30:00,28.05,28.06,28.01,28.04,30000.0,24.165,24.1736,24.1305,24.1563,30000.0
2007-04-23 11:00:00,28.06,28.06,28.04,28.05,34000.0,24.1736,24.1736,24.1563,24.165,34000.0
2007-04-23 11:30:00,28.04,28.04,28.01,28.03,10400.0,24.1563,24.1563,24.1305,24.1477,10400.0
2007-04-23 12:00:00,28.03,28.04,28.0,28.0,20800.0,24.1477,24.1563,24.1219,24.1219,20800.0
2007-04-23 12:30:00,28.01,28.02,28.01,28.01,32000.0,24.1305,24.1391,24.1305,24.1305,32000.0
2007-04-23 13:00:00,28.02,28.04,28.0,28.03,26400.0,24.1391,24.1563,24.1219,24.1477,26400.0
2007-04-23 13:30:00,28.03,28.03,27.96,27.96,220800.0,24.1477,24.1477,24.0874,24.0874,220800.0
2007-04-23 14:00:00,27.93,27.98,27.93,27.96,48800.0,24.0616,24.1046,24.0616,24.0874,48800.0
2007-04-23 14:30:00,27.98,28.0,27.98,28.0,14400.0,24.1046,24.1219,24.1046,24.1219,14400.0
2007-04-23 15:00:00,28.0,28.02,27.98,28.02,29600.0,24.1219,24.1391,24.1046,24.1391,29600.0
2007-04-23 15:30:00,28.03,28.03,28.0,28.0,148000.0,24.1477,24.1477,24.1219,24.1219,148000.0
2007-04-23 16:00:00,28.0,28.0,28.0,28.0,400.0,24.1219,24.1219,24.1219,24.1219,400.0
2007-04-24 09:30:00,28.09,28.09,27.98,27.98,184000.0,24.1994,24.1994,24.1046,24.1046,184000.0
2007-04-24 10:00:00,27.99,27.99,27.87,27.87,48000.0,24.1133,24.1133,24.0099,24.0099,48000.0
2007-04-24 10:30:00,27.88,27.91,27.86,27.88,92400.0,24.0185,24.0443,24.0013,24.0185,92400.0
2007-04-24 11:00:00,27.88,27.92,27.83,27.92,77600.0,24.0185,24.053,23.9754,24.053,77600.0
2007-04-24 11:30:00,27.92,27.94,27.89,27.92,39200.0,24.053,24.0702,24.0271,24.053,39200.0
2007-04-24 12:00:00,27.92,28.01,27.92,28.0,60000.0,24.053,24.1305,24.053,24.1219,60000.0
2007-04-24 12:30:00,28.01,28.01,27.97,27.99,18400.0,24.1305,24.1305,24.096,24.1133,18400.0
2007-04-24 13:00:00,27.97,27.98,27.95,27.97,20800.0,24.096,24.1046,24.0788,24.096,20800.0
2007-04-24 13:30:00,27.98,28.0,27.97,27.99,24800.0,24.1046,24.1219,24.096,24.1133,24800.0
2007-04-24 14:00:00,28.0,28.04,28.0,28.01,28800.0,24.1219,24.1563,24.1219,24.1305,28800.0
2007-04-24 14:30:00,28.02,28.02,28.0,28.01,8000.0,24.1391,24.1391,24.1219,24.1305,8000.0
2007-04-24 15:00:00,28.01,28.03,28.01,28.01,12800.0,24.1305,24.1477,24.1305,24.1305,12800.0
2007-04-24 15:30:00,28.01,28.04,27.97,28.0,134400.0,24.1305,24.1563,24.096,24.1219,134400.0
2007-04-24 16:00:00,28.0,28.0,28.0,28.0,0.0,24.1219,24.1219,24.1219,24.1219,0.0
2007-04-25 09:30:00,28.17,28.18,28.1,28.12,76400.0,24.2683,24.2769,24.208,24.2253,76400.0
2007-04-25 10:00:00,28.07,28.09,28.01,28.05,109200.0,24.1822,24.1994,24.1305,24.165,109200.0
2007-04-25 10:30:00,28.04,28.08,28.04,28.05,221600.0,24.1563,24.1908,24.1563,24.165,221600.0
2007-04-25 11:00:00,28.06,28.1,28.06,28.09,42400.0,24.1736,24.208,24.1736,24.1994,42400.0
2007-04-25 11:30:00,28.1,28.17,28.08,28.17,147200.0,24.208,24.2683,24.1908,24.2683,147200.0
2007-04-25 12:00:00,28.17,28.18,28.14,28.16,168000.0,24.2683,24.2769,24.2425,24.2597,168000.0
2007-04-25 12:30:00,28.17,28.18,28.14,28.17,123200.0,24.2683,24.2769,24.2425,24.2683,123200.0
2007-04-25 13:00:00,28.17,28.24,28.16,28.19,148800.0,24.2683,24.3286,24.2597,24.2856,148800.0
2007-04-25 13:30:00,28.19,28.24,28.18,28.24,106000.0,24.2856,24.3286,24.2769,24.3286,106000.0
2007-04-25 14:00:00,28.23,28.28,28.21,28.25,192400.0,24.32,24.3631,24.3028,24.3373,192400.0
2007-04-25 14:30:00,28.24,28.29,28.24,28.28,63200.0,24.3286,24.3717,24.3286,24.3631,63200.0
2007-04-25 15:00:00,28.29,28.31,28.26,28.28,146000.0,24.3717,24.3889,24.3459,24.3631,146000.0
2007-04-25 15:30:00,28.3,28.34,28.24,28.27,289200.0,24.3803,24.4148,24.3286,24.3545,289200.0
2007-04-25 16:00:00,28.27,28.27,28.27,28.27,0.0,24.3545,24.3545,24.3545,24.3545,0.0
2007-04-26 09:30:00,28.28,28.36,28.25,28.26,432800.0,24.3631,24.432,24.3373,24.3459,432800.0
2007-04-26 10:00:00,28.2,28.27,28.19,28.27,52400.0,24.2942,24.3545,24.2856,24.3545,52400.0
2007-04-26 10:30:00,28.27,28.32,28.27,28.31,12000.0,24.3545,24.3976,24.3545,24.3889,12000.0
2007-04-26 11:00:00,28.33,28.35,28.3,28.3,69600.0,24.4062,24.4234,24.3803,24.3803,69600.0
2007-04-26 11:30:00,28.3,28.33,28.3,28.3,12400.0,24.3803,24.4062,24.3803,24.3803,12400.0
2007-04-26 12:00:00,28.31,28.31,28.31,28.31,12000.0,24.3889,24.3889,24.3889,24.3889,12000.0
2007-04-26 12:30:00,28.32,28.33,28.31,28.32,7200.0,24.3976,24.4062,24.3889,24.3976,7200.0
2007-04-26 13:00:00,28.32,28.35,28.31,28.31,59200.0,24.3976,24.4234,24.3889,24.3889,59200.0
2007-04-26 13:30:00,28.31,28.31,28.28,28.28,46800.0,24.3889,24.3889,24.3631,24.3631,46800.0
2007-04-26 14:00:00,28.28,28.34,28.28,28.34,61200.0,24.3631,24.4148,24.3631,24.4148,61200.0
2007-04-26 14:30:00,28.33,28.38,28.32,28.36,50800.0,24.4062,24.4492,24.3976,24.432,50800.0
2007-04-26 15:00:00,28.37,28.4,28.37,28.38,38400.0,24.4406,24.4665,24.4406,24.4492,38400.0
2007-04-26 15:30:00,28.39,28.44,28.34,28.34,208400.0,24.4579,24.5009,24.4148,24.4148,208400.0
2007-04-26 16:00:00,28.34,28.36,28.33,28.33,123200.0,24.4148,24.432,24.4062,24.4062,123200.0
2007-04-27 09:30:00,28.3,28.33,28.25,28.27,106800.0,24.3803,24.4062,24.3373,24.3545,106800.0
2007-04-27 10:00:00,28.31,28.32,28.28,28.3,27600.0,24.3889,24.3976,24.3631,24.3803,27600.0
2007-04-27 10:30:00,28.3,28.3,28.2,28.25,77200.0,24.3803,24.3803,24.2942,24.3373,77200.0
2007-04-27 11:00:00,28.23,28.28,28.22,28.27,39200.0,24.32,24.3631,24.3114,24.3545,39200.0
2007-04-27 11:30:00,28.26,28.3,28.25,28.3,16800.0,24.3459,24.3803,24.3373,24.3803,16800.0
2007-04-27 12:00:00,28.3,28.3,28.29,28.3,25200.0,24.3803,24.3803,24.3717,24.3803,25200.0
2007-04-27 12:30:00,28.29,28.31,28.28,28.29,25200.0,24.3717,24.3889,24.3631,24.3717,25200.0
2007-04-27 13:00:00,28.28,28.3,28.28,28.29,9600.0,24.3631,24.3803,24.3631,24.3717,9600.0
2007-04-27 13:30:00,28.34,28.37,28.3,28.34,172400.0,24.4148,24.4406,24.3803,24.4148,172400.0
2007-04-27 14:00:00,28.33,28.36,28.31,28.35,128800.0,24.4062,24.432,24.3889,24.4234,128800.0
2007-04-27 14:30:00,28.34,28.38,28.34,28.36,106000.0,24.4148,24.4492,24.4148,24.432,106000.0
2007-04-27 15:00:00,28.35,28.36,28.33,28.33,36800.0,24.4234,24.432,24.4062,24.4062,36800.0
2007-04-27 15:30:00,28.33,28.34,28.3,28.33,73600.0,24.4062,24.4148,24.3803,24.4062,73600.0
2007-04-27 16:00:00,28.33,28.33,28.33,28.33,0.0,24.4062,24.4062,24.4062,24.4062,0.0
2007-04-30 09:30:00,28.26,28.42,28.24,28.27,405200.0,24.3459,24.4837,24.3286,24.3545,405200.0
2007-04-30 10:00:00,28.28,28.31,28.23,28.28,225200.0,24.3631,24.3889,24.32,24.3631,225200.0
2007-04-30 10:30:00,28.28,28.3,28.26,28.3,73200.0,24.3631,24.3803,24.3459,24.3803,73200.0
2007-04-30 11:00:00,28.27,28.29,28.27,28.28,8400.0,24.3545,24.3717,24.3545,24.3631,8400.0
2007-04-30 11:30:00,28.28,28.28,28.23,28.24,17200.0,24.3631,24.3631,24.32,24.3286,17200.0
2007-04-30 12:00:00,28.23,28.25,28.23,28.24,56800.0,24.32,24.3373,24.32,24.3286,56800.0
2007-04-30 12:30:00,28.27,28.27,28.23,28.24,40400.0,24.3545,24.3545,24.32,24.3286,40400.0
2007-04-30 13:00:00,28.25,28.26,28.24,28.24,9600.0,24.3373,24.3459,24.3286,24.3286,9600.0
2007-04-30 13:30:00,28.22,28.25,28.22,28.23,21200.0,24.3114,24.3373,24.3114,24.32,21200.0
2007-04-30 14:00:00,28.23,28.23,28.14,28.14,31200.0,24.32,24.32,24.2425,24.2425,31200.0
2007-04-30 14:30:00,28.18,28.18,28.06,28.08,12000.0,24.2769,24.2769,24.1736,24.1908,12000.0
2007-04-30 15:00:00,28.09,28.09,28.01,28.03,20800.0,24.1994,24.1994,24.1305,24.1477,20800.0
2007-04-30 15:30:00,28.02,28.04,27.91,27.91,118800.0,24.1391,24.1563,24.0443,24.0443,118800.0
2007-04-30 16:00:00,27.91,27.91,27.91,27.91,0.0,24.0443,24.0443,24.0443,24.0443,0.0
2007-05-01 09:30:00,28.02,28.03,27.83,27.84,193200.0,24.1391,24.1477,23.9754,23.984,193200.0
2007-05-01 10:00:00,27.84,27.87,27.74,27.76,130000.0,23.984,24.0099,23.8979,23.9151,130000.0
2007-05-01 10:30:00,27.75,27.86,27.75,27.85,36400.0,23.9065,24.0013,23.9065,23.9927,36400.0
2007-05-01 11:00:00,27.86,27.89,27.82,27.86,88800.0,24.0013,24.0271,23.9668,24.0013,88800.0
2007-05-01 11:30:00,27.86,27.91,27.84,27.85,48400.0,24.0013,24.0443,23.984,23.9927,48400.0
2007-05-01 12:00:00,27.86,27.89,27.86,27.86,24000.0,24.0013,24.0271,24.0013,24.0013,24000.0
2007-05-01 12:30:00,27.86,27.91,27.85,27.86,45600.0,24.0013,24.0443,23.9927,24.0013,45600.0
2007-05-01 13:00:00,27.84,27.84,27.79,27.84,23600.0,23.984,23.984,23.941,23.984,23600.0
2007-05-01 13:30:00,27.83,27.89,27.83,27.89,17600.0,23.9754,24.0271,23.9754,24.0271,17600.0
2007-05-01 14:00:00,27.88,27.93,27.86,27.93,46000.0,24.0185,24.0616,24.0013,24.0616,46000.0
2007-05-01 14:30:00,27.93,28.0,27.93,27.98,66400.0,24.0616,24.1219,24.0616,24.1046,66400.0
2007-05-01 15:00:00,27.98,28.0,27.95,27.95,198400.0,24.1046,24.1219,24.0788,24.0788,198400.0
2007-05-01 15:30:00,27.94,27.99,27.94,27.96,23600.0,24.0702,24.1133,24.0702,24.0874,23600.0
2007-05-01 16:00:00,27.99,28.01,27.96,27.96,43600.0,24.1133,24.1305,24.0874,24.0874,43600.0
2007-05-02 09:30:00,28.05,28.12,28.05,28.11,76000.0,24.165,24.2253,24.165,24.2166,76000.0
2007-05-02 10:00:00,28.12,28.23,28.12,28.22,48000.0,24.2253,24.32,24.2253,24.3114,48000.0
2007-05-02 10:30:00,28.23,28.31,28.23,28.26,98000.0,24.32,24.3889,24.32,24.3459,98000.0
2007-05-02 11:00:00,28.28,28.28,28.25,28.25,22400.0,24.3631,24.3631,24.3373,24.3373,22400.0
2007-05-02 11:30:00,28.27,28.28,28.25,28.26,43600.0,24.3545,24.3631,24.3373,24.3459,43600.0
2007-05-02 12:00:00,28.26,28.31,28.26,28.29,34400.0,24.3459,24.3889,24.3459,24.3717,34400.0
2007-05-02 12:30:00,28.29,28.3,28.26,28.27,20000.0,24.3717,24.3803,24.3459,24.3545,20000.0
2007-05-02 13:00:00,28.29,28.31,28.28,28.31,55200.0,24.3717,24.3889,24.3631,24.3889,55200.0
2007-05-02 13:30:00,28.31,28.33,28.31,28.33,45200.0,24.3889,24.4062,24.3889,24.4062,45200.0
2007-05-02 14:00:00,28.33,28.35,28.32,28.35,36000.0,24.4062,24.4234,24.3976,24.4234,36000.0
2007-05-02 14:30:00,28.35,28.36,28.33,28.33,53200.0,24.4234,24.432,24.4062,24.4062,53200.0
2007-05-02 15:00:00,28.33,28.34,28.29,28.31,52800.0,24.4062,24.4148,24.3717,24.3889,52800.0
2007-05-02 15:30:00,28.31,28.31,28.27,28.31,93200.0,24.3889,24.3889,24.3545,24.3889,93200.0
2007-05-02 16:00:00,28.29,28.29,28.28,28.28,2400.0,24.3717,24.3717,24.3631,24.3631,2400.0
2007-05-03 09:30:00,28.41,28.41,28.26,28.27,124400.0,24.4751,24.4751,24.3459,24.3545,124400.0
2007-05-03 10:00:00,28.31,28.31,28.24,28.28,78800.0,24.3889,24.3889,24.3286,24.3631,78800.0
2007-05-03 10:30:00,28.28,28.38,28.27,28.38,32000.0,24.3631,24.4492,24.3545,24.4492,32000.0
2007-05-03 11:00:00,28.37,28.37,28.33,28.35,30800.0,24.4406,24.4406,24.4062,24.4234,30800.0
2007-05-03 11:30:00,28.35,28.36,28.32,28.34,47200.0,24.4234,24.432,24.3976,24.4148,47200.0
2007-05-03 12:00:00,28.36,28.36,28.3,28.3,11600.0,24.432,24.432,24.3803,24.3803,11600.0
2007-05-03 12:30:00,28.28,28.32,28.28,28.32,18800.0,24.3631,24.3976,24.3631,24.3976,18800.0
2007-05-03 13:00:00,28.31,28.33,28.28,28.28,10800.0,24.3889,24.4062,24.3631,24.3631,10800.0
2007-05-03 13:30:00,28.28,28.33,28.28,28.31,38800.0,24.3631,24.4062,24.3631,24.3889,38800.0
2007-05-03 14:00:00,28.32,28.33,28.3,28.32,30800.0,24.3976,24.4062,24.3803,24.3976,30800.0
2007-05-03 14:30:00,28.34,28.35,28.31,28.35,36000.0,24.4148,24.4234,24.3889,24.4234,36000.0
2007-05-03 15:00:00,28.36,28.38,28.35,28.36,238800.0,24.432,24.4492,24.4234,24.432,238800.0
2007-05-03 15:30:00,28.36,28.37,28.32,28.34,35600.0,24.432,24.4406,24.3976,24.4148,35600.0
2007-05-03 16:00:00,28.34,28.34,28.34,28.34,0.0,24.4148,24.4148,24.4148,24.4148,0.0
2007-05-04 09:30:00,28.48,28.48,28.37,28.41,128000.0,24.5354,24.5354,24.4406,24.4751,128000.0
2007-05-04 10:00:00,28.41,28.48,28.41,28.45,24400.0,24.4751,24.5354,24.4751,24.5096,24400.0
2007-05-04 10:30:00,28.46,28.47,28.42,28.45,35200.0,24.5182,24.5268,24.4837,24.5096,35200.0
2007-05-04 11:00:00,28.47,28.48,28.43,28.43,28000.0,24.5268,24.5354,24.4923,24.4923,28000.0
2007-05-04 11:30:00,28.44,28.46,28.43,28.44,56800.0,24.5009,24.5182,24.4923,24.5009,56800.0
2007-05-04 12:00:00,28.44,28.44,28.34,28.35,57200.0,24.5009,24.5009,24.4148,24.4234,57200.0
2007-05-04 12:30:00,28.34,28.39,28.33,28.38,65600.0,24.4148,24.4579,24.4062,24.4492,65600.0
2007-05-04 13:00:00,28.4,28.41,28.37,28.41,27200.0,24.4665,24.4751,24.4406,24.4751,27200.0
2007-05-04 13:30:00,28.4,28.41,28.35,28.36,26800.0,24.4665,24.4751,24.4234,24.432,26800.0
2007-05-04 14:00:00,28.36,28.39,28.35,28.36,36400.0,24.432,24.4579,24.4234,24.432,36400.0
2007-05-04 14:30:00,28.39,28.4,28.34,28.4,54000.0,24.4579,24.4665,24.4148,24.4665,54000.0
2007-05-04 15:00:00,28.4,28.42,28.38,28.41,34400.0,24.4665,24.4837,24.4492,24.4751,34400.0
2007-05-04 15:30:00,28.42,28.43,28.4,28.42,84400.0,24.4837,24.4923,24.4665,24.4837,84400.0
2007-05-04 16:00:00,28.45,28.45,28.45,28.45,6000.0,24.5096,24.5096,24.5096,24.5096,6000.0
2007-05-07 09:30:00,28.49,28.51,28.44,28.48,617600.0,24.544,24.5612,24.5009,24.5354,617600.0
2007-05-07 10:00:00,28.45,28.45,28.4,28.45,22400.0,24.5096,24.5096,24.4665,24.5096,22400.0
2007-05-07 10:30:00,28.41,28.45,28.41,28.45,42800.0,24.4751,24.5096,24.4751,24.5096,42800.0
2007-05-07 11:00:00,28.45,28.45,28.43,28.45,26400.0,24.5096,24.5096,24.4923,24.5096,26400.0
2007-05-07 11:30:00,28.43,28.45,28.43,28.43,89600.0,24.4923,24.5096,24.4923,24.4923,89600.0
2007-05-07 12:00:00,28.45,28.45,28.42,28.45,42400.0,24.5096,24.5096,24.4837,24.5096,42400.0
2007-05-07 12:30:00,28.44,28.44,28.42,28.44,58000.0,24.5009,24.5009,24.4837,24.5009,58000.0
2007-05-07 13:00:00,28.43,28.43,28.41,28.41,36400.0,24.4923,24.4923,24.4751,24.4751,36400.0
2007-05-07 13:30:00,28.41,28.43,28.41,28.43,13600.0,24.4751,24.4923,24.4751,24.4923,13600.0
2007-05-07 14:00:00,28.43,28.43,28.41,28.43,10400.0,24.4923,24.4923,24.4751,24.4923,10400.0
2007-05-07 14:30:00,28.43,28.43,28.41,28.43,59600.0,24.4923,24.4923,24.4751,24.4923,59600.0
2007-05-07 15:00:00,28.4,28.41,28.4,28.4,52800.0,24.4665,24.4751,24.4665,24.4665,52800.0
2007-05-07 15:30:00,28.38,28.43,28.38,28.42,154800.0,24.4492,24.4923,24.4492,24.4837,154800.0
2007-05-07 16:00:00,28.42,28.42,28.42,28.42,0.0,24.4837,24.4837,24.4837,24.4837,0.0
2007-05-08 09:30:00,28.35,28.35,28.22,28.24,41200.0,24.4234,24.4234,24.3114,24.3286,41200.0
2007-05-08 10:00:00,28.25,28.25,28.16,28.2,47200.0,24.3373,24.3373,24.2597,24.2942,47200.0
2007-05-08 10:30:00,28.23,28.27,28.22,28.27,33200.0,24.32,24.3545,24.3114,24.3545,33200.0
2007-05-08 11:00:00,28.26,28.26,28.23,28.25,24000.0,24.3459,24.3459,24.32,24.3373,24000.0
2007-05-08 11:30:00,28.24,28.25,28.23,28.25,16800.0,24.3286,24.3373,24.32,24.3373,16800.0
2007-05-08 12:00:00,28.23,28.26,28.22,28.25,68800.0,24.32,24.3459,24.3114,24.3373,68800.0
2007-05-08 12:30:00,28.25,28.35,28.25,28.35,62400.0,24.3373,24.4234,24.3373,24.4234,62400.0
2007-05-08 13:00:00,28.32,28.34,28.31,28.33,27600.0,24.3976,24.4148,24.3889,24.4062,27600.0
2007-05-08 13:30:00,28.34,28.34,28.31,28.31,43200.0,24.4148,24.4148,24.3889,24.3889,43200.0
2007-05-08 14:00:00,28.32,28.41,28.32,28.36,62800.0,24.3976,24.4751,24.3976,24.432,62800.0
2007-05-08 14:30:00,28.36,28.36,28.34,28.34,24800.0,24.432,24.432,24.4148,24.4148,24800.0
2007-05-08 15:00:00,28.35,28.37,28.35,28.37,89600.0,24.4234,24.4406,24.4234,24.4406,89600.0
2007-05-08 15:30:00,28.37,28.39,28.34,28.37,36000.0,24.4406,24.4579,24.4148,24.4406,36000.0
2007-05-08 16:00:00,28.39,28.39,28.39,28.39,800.0,24.4579,24.4579,24.4579,24.4579,800.0
2007-05-09 09:30:00,28.29,28.39,28.29,28.36,322000.0,24.3717,24.4579,24.3717,24.432,322000.0
2007-05-09 10:00:00,28.39,28.43,28.39,28.43,22800.0,24.4579,24.4923,24.4579,24.4923,22800.0
2007-05-09 10:30:00,28.41,28.42,28.39,28.41,150000.0,24.4751,24.4837,24.4579,24.4751,150000.0
2007-05-09 11:00:00,28.41,28.45,28.41,28.45,122800.0,24.4751,24.5096,24.4751,24.5096,122800.0
2007-05-09 11:30:00,28.44,28.45,28.42,28.43,181200.0,24.5009,24.5096,24.4837,24.4923,181200.0
2007-05-09 12:00:00,28.43,28.47,28.43,28.47,171200.0,24.4923,24.5268,24.4923,24.5268,171200.0
2007-05-09 12:30:00,28.48,28.52,28.47,28.52,45200.0,24.5354,24.5699,24.5268,24.5699,45200.0
2007-05-09 13:00:00,28.52,28.53,28.49,28.5,37200.0,24.5699,24.5785,24.544,24.5526,37200.0
2007-05-09 13:30:00,28.49,28.5,28.47,28.47,52000.0,24.544,24.5526,24.5268,24.5268,52000.0
2007-05-09 14:00:00,28.47,28.52,28.43,28.5,46400.0,24.5268,24.5699,24.4923,24.5526,46400.0
2007-05-09 14:30:00,28.44,28.6,28.44,28.58,51600.0,24.5009,24.6388,24.5009,24.6215,51600.0
2007-05-09 15:00:00,28.56,28.6,28.54,28.6,74800.0,24.6043,24.6388,24.5871,24.6388,74800.0
2007-05-09 15:30:00,28.6,28.61,28.58,28.6,79200.0,24.6388,24.6474,24.6215,24.6388,79200.0
2007-05-09 16:00:00,28.56,28.56,28.56,28.56,400.0,24.6043,24.6043,24.6043,24.6043,400.0
2007-05-10 09:30:00,28.5,28.5,28.43,28.46,277600.0,24.5526,24.5526,24.4923,24.5182,277600.0
2007-05-10 10:00:00,28.45,28.47,28.45,28.46,8800.0,24.5096,24.5268,24.5096,24.5182,8800.0
2007-05-10 10:30:00,28.49,28.53,28.49,28.49,179600.0,24.544,24.5785,24.544,24.544,179600.0
2007-05-10 11:00:00,28.49,28.49,28.34,28.34,36000.0,24.544,24.544,24.4148,24.4148,36000.0
2007-05-10 11:30:00,28.35,28.4,28.32,28.32,92400.0,24.4234,24.4665,24.3976,24.3976,92400.0
2007-05-10 12:00:00,28.28,28.3,28.23,28.28,50800.0,24.3631,24.3803,24.32,24.3631,50800.0
2007-05-10 12:30:00,28.29,28.31,28.27,28.28,46400.0,24.3717,24.3889,24.3545,24.3631,46400.0
2007-05-10 13:00:00,28.28,28.28,28.21,28.24,28800.0,24.3631,24.3631,24.3028,24.3286,28800.0
2007-05-10 13:30:00,28.24,28.28,28.18,28.25,48000.0,24.3286,24.3631,24.2769,24.3373,48000.0
2007-05-10 14:00:00,28.25,28.3,28.25,28.3,44400.0,24.3373,24.3803,24.3373,24.3803,44400.0
2007-05-10 14:30:00,28.29,28.3,28.25,28.25,40800.0,24.3717,24.3803,24.3373,24.3373,40800.0
2007-05-10 15:00:00,28.24,28.26,28.2,28.22,52000.0,24.3286,24.3459,24.2942,24.3114,52000.0
2007-05-10 15:30:00,28.22,28.23,28.14,28.14,58400.0,24.3114,24.32,24.2425,24.2425,58400.0
2007-05-10 16:00:00,28.2,28.24,28.2,28.24,5200.0,24.2942,24.3286,24.2942,24.3286,5200.0
2007-05-11 09:30:00,28.31,28.32,28.23,28.23,74400.0,24.3889,24.3976,24.32,24.32,74400.0
2007-05-11 10:00:00,28.22,28.3,28.2,28.25,128000.0,24.3114,24.3803,24.2942,24.3373,128000.0
2007-05-11 10:30:00,28.26,28.34,28.24,28.34,15600.0,24.3459,24.4148,24.3286,24.4148,15600.0
2007-05-11 11:00:00,28.33,28.38,28.33,28.35,32000.0,24.4062,24.4492,24.4062,24.4234,32000.0
2007-05-11 11:30:00,28.35,28.36,28.31,28.34,30800.0,24.4234,24.432,24.3889,24.4148,30800.0
2007-05-11 12:00:00,28.35,28.36,28.31,28.35,59200.0,24.4234,24.432,24.3889,24.4234,59200.0
2007-05-11 12:30:00,28.35,28.36,28.32,28.34,87600.0,24.4234,24.432,24.3976,24.4148,87600.0
2007-05-11 13:00:00,28.35,28.38,28.33,28.38,91600.0,24.4234,24.4492,24.4062,24.4492,91600.0
2007-05-11 13:30:00,28.38,28.38,28.34,28.34,42400.0,24.4492,24.4492,24.4148,24.4148,42400.0
2007-05-11 14:00:00,28.35,28.36,28.33,28.34,62000.0,24.4234,24.432,24.4062,24.4148,62000.0
2007-05-11 14:30:00,28.34,28.36,28.32,28.35,49600.0,24.4148,24.432,24.3976,24.4234,49600.0
2007-05-11 15:00:00,28.35,28.38,28.34,28.38,46400.0,24.4234,24.4492,24.4148,24.4492,46400.0
2007-05-11 15:30:00,28.39,28.43,28.39,28.42,53600.0,24.4579,24.4923,24.4579,24.4837,53600.0
2007-05-11 16:00:00,28.42,28.42,28.42,28.42,0.0,24.4837,24.4837,24.4837,24.4837,0.0
2007-05-14 09:30:00,28.47,28.59,28.46,28.48,135600.0,24.5268,24.6302,24.5182,24.5354,135600.0
2007-05-14 10:00:00,28.45,28.45,28.35,28.35,45200.0,24.5096,24.5096,24.4234,24.4234,45200.0
2007-05-14 10:30:00,28.35,28.43,28.35,28.42,28000.0,24.4234,24.4923,24.4234,24.4837,28000.0
2007-05-14 11:00:00,28.4,28.42,28.37,28.39,85600.0,24.4665,24.4837,24.4406,24.4579,85600.0
2007-05-14 11:30:00,28.39,28.42,28.39,28.4,16800.0,24.4579,24.4837,24.4579,24.4665,16800.0
2007-05-14 12:00:00,28.41,28.43,28.39,28.39,19600.0,24.4751,24.4923,24.4579,24.4579,19600.0
2007-05-14 12:30:00,28.41,28.41,28.4,28.41,4400.0,24.4751,24.4751,24.4665,24.4751,4400.0
2007-05-14 13:00:00,28.41,28.42,28.36,28.37,26000.0,24.4751,24.4837,24.432,24.4406,26000.0
2007-05-14 13:30:00,28.38,28.38,28.29,28.29,24000.0,24.4492,24.4492,24.3717,24.3717,24000.0
2007-05-14 14:00:00,28.27,28.27,28.21,28.26,30400.0,24.3545,24.3545,24.3028,24.3459,30400.0
2007-05-14 14:30:00,28.27,28.28,28.23,28.25,32800.0,24.3545,24.3631,24.32,24.3373,32800.0
2007-05-14 15:00:00,28.24,28.31,28.24,28.28,21200.0,24.3286,24.3889,24.3286,24.3631,21200.0
2007-05-14 15:30:00,28.29,28.31,28.27,28.28,8800.0,24.3717,24.3889,24.3545,24.3631,8800.0
2007-05-14 16:00:00,28.32,28.32,28.32,28.32,5200.0,24.3976,24.3976,24.3976,24.3976,5200.0
2007-05-15 09:30:00,28.32,28.32,28.2,28.27,16000.0,24.3976,24.3976,24.2942,24.3545,16000.0
2007-05-15 10:00:00,28.28,28.45,28.28,28.4,78000.0,24.3631,24.5096,24.3631,24.4665,78000.0
2007-05-15 10:30:00,28.4,28.4,28.36,28.36,45600.0,24.4665,24.4665,24.432,24.432,45600.0
2007-05-15 11:00:00,28.33,28.36,28.31,28.35,53200.0,24.4062,24.432,24.3889,24.4234,53200.0
2007-05-15 11:30:00,28.35,28.43,28.35,28.39,56800.0,24.4234,24.4923,24.4234,24.4579,56800.0
2007-05-15 12:00:00,28.39,28.4,28.38,28.39,16400.0,24.4579,24.4665,24.4492,24.4579,16400.0
2007-05-15 12:30:00,28.38,28.42,28.36,28.36,12400.0,24.4492,24.4837,24.432,24.432,12400.0
2007-05-15 13:00:00,28.33,28.36,28.33,28.36,10000.0,24.4062,24.432,24.4062,24.432,10000.0
2007-05-15 13:30:00,28.35,28.36,28.25,28.27,7200.0,24.4234,24.432,24.3373,24.3545,7200.0
2007-05-15 14:00:00,28.29,28.31,28.23,28.24,19200.0,24.3717,24.3889,24.32,24.3286,19200.0
2007-05-15 14:30:00,28.25,28.26,28.12,28.17,26400.0,24.3373,24.3459,24.2253,24.2683,26400.0
2007-05-15 15:00:00,28.18,28.18,28.12,28.14,47200.0,24.2769,24.2769,24.2253,24.2425,47200.0
2007-05-15 15:30:00,28.15,28.17,28.11,28.11,43600.0,24.2511,24.2683,24.2166,24.2166,43600.0
2007-05-15 16:00:00,28.11,28.11,28.11,28.11,0.0,24.2166,24.2166,24.2166,24.2166,0.0
2007-05-16 09:30:00,28.22,28.25,28.17,28.18,106800.0,24.3114,24.3373,24.2683,24.2769,106800.0
2007-05-16 10:00:00,28.18,28.21,28.15,28.17,25200.0,24.2769,24.3028,24.2511,24.2683,25200.0
2007-05-16 10:30:00,28.16,28.18,28.07,28.1,44400.0,24.2597,24.2769,24.1822,24.208,44400.0
2007-05-16 11:00:00,28.09,28.1,28.03,28.07,31600.0,24.1994,24.208,24.1477,24.1822,31600.0
2007-05-16 11:30:00,28.08,28.13,28.08,28.11,41600.0,24.1908,24.2339,24.1908,24.2166,41600.0
2007-05-16 12:00:00,28.12,28.12,28.08,28.08,33600.0,24.2253,24.2253,24.1908,24.1908,33600.0
2007-05-16 12:30:00,28.09,28.11,28.05,28.11,11600.0,24.1994,24.2166,24.165,24.2166,11600.0
2007-05-16 13:00:00,28.11,28.13,28.09,28.11,18400.0,24.2166,24.2339,24.1994,24.2166,18400.0
2007-05-16 13:30:00,28.12,28.19,28.11,28.15,91200.0,24.2253,24.2856,24.2166,24.2511,91200.0
2007-05-16 14:00:00,28.18,28.25,28.18,28.19,36000.0,24.2769,24.3373,24.2769,24.2856,36000.0
2007-05-16 14:30:00,28.2,28.21,28.19,28.21,15200.0,24.2942,24.3028,24.2856,24.3028,15200.0
2007-05-16 15:00:00,28.21,28.22,28.19,28.21,25200.0,24.3028,24.3114,24.2856,24.3028,25200.0
2007-05-16 15:30:00,28.21,28.26,28.21,28.26,15200.0,24.3028,24.3459,24.3028,24.3459,15200.0
2007-05-16 16:00:00,28.26,28.26,28.26,28.26,0.0,24.3459,24.3459,24.3459,24.3459,0.0
2007-05-17 09:30:00,28.25,28.31,28.18,28.2,138800.0,24.3373,24.3889,24.2769,24.2942,138800.0
2007-05-17 10:00:00,28.19,28.26,28.18,28.25,57600.0,24.2856,24.3459,24.2769,24.3373,57600.0
2007-05-17 10:30:00,28.25,28.27,28.22,28.27,20400.0,24.3373,24.3545,24.3114,24.3545,20400.0
2007-05-17 11:00:00,28.28,28.29,28.24,28.25,38800.0,24.3631,24.3717,24.3286,24.3373,38800.0
2007-05-17 11:30:00,28.25,28.31,28.25,28.28,40400.0,24.3373,24.3889,24.3373,24.3631,40400.0
2007-05-17 12:00:00,28.28,28.28,28.26,28.27,14800.0,24.3631,24.3631,24.3459,24.3545,14800.0
2007-05-17 12:30:00,28.27,28.27,28.24,28.25,13200.0,24.3545,24.3545,24.3286,24.3373,13200.0
2007-05-17 13:00:00,28.25,28.27,28.23,28.27,84400.0,24.3373,24.3545,24.32,24.3545,84400.0
2007-05-17 13:30:00,28.28,28.31,28.27,28.28,21200.0,24.3631,24.3889,24.3545,24.3631,21200.0
2007-05-17 14:00:00,28.28,28.32,28.27,28.32,10400.0,24.3631,24.3976,24.3545,24.3976,10400.0
2007-05-17 14:30:00,28.31,28.35,28.3,28.35,15600.0,24.3889,24.4234,24.3803,24.4234,15600.0
2007-05-17 15:00:00,28.35,28.37,28.33,28.33,22400.0,24.4234,24.4406,24.4062,24.4062,22400.0
2007-05-17 15:30:00,28.33,28.33,28.28,28.29,42400.0,24.4062,24.4062,24.3631,24.3717,42400.0
2007-05-17 16:00:00,28.24,28.24,28.24,28.24,800.0,24.3286,24.3286,24.3286,24.3286,800.0
2007-05-18 09:30:00,28.43,28.43,28.3,28.32,178400.0,24.4923,24.4923,24.3803,24.3976,178400.0
2007-05-18 10:00:00,28.34,28.4,28.33,28.4,38400.0,24.4148,24.4665,24.4062,24.4665,38400.0
2007-05-18 10:30:00,28.4,28.4,28.36,28.36,54000.0,24.4665,24.4665,24.432,24.432,54000.0
2007-05-18 11:00:00,28.34,28.35,28.34,28.35,17600.0,24.4148,24.4234,24.4148,24.4234,17600.0
2007-05-18 11:30:00,28.36,28.36,28.33,28.34,62400.0,24.432,24.432,24.4062,24.4148,62400.0
2007-05-18 12:00:00,28.34,28.4,28.34,28.39,106400.0,24.4148,24.4665,24.4148,24.4579,106400.0
2007-05-18 12:30:00,28.39,28.46,28.38,28.44,85200.0,24.4579,24.5182,24.4492,24.5009,85200.0
2007-05-18 13:00:00,28.44,28.45,28.42,28.43,35600.0,24.5009,24.5096,24.4837,24.4923,35600.0
2007-05-18 13:30:00,28.43,28.46,28.43,28.45,9600.0,24.4923,24.5182,24.4923,24.5096,9600.0
2007-05-18 14:00:00,28.45,28.51,28.45,28.48,129200.0,24.5096,24.5612,24.5096,24.5354,129200.0
2007-05-18 14:30:00,28.47,28.47,28.42,28.44,19200.0,24.5268,24.5268,24.4837,24.5009,19200.0
2007-05-18 15:00:00,28.44,28.45,28.42,28.45,38400.0,24.5009,24.5096,24.4837,24.5096,38400.0
2007-05-18 15:30:00,28.45,28.47,28.45,28.46,55600.0,24.5096,24.5268,24.5096,24.5182,55600.0
2007-05-18 16:00:00,28.46,28.46,28.46,28.46,0.0,24.5182,24.5182,24.5182,24.5182,0.0
2007-05-21 09:30:00,28.41,28.61,28.41,28.53,55200.0,24.4751,24.6474,24.4751,24.5785,55200.0
2007-05-21 10:00:00,28.54,28.61,28.54,28.56,44400.0,24.5871,24.6474,24.5871,24.6043,44400.0
2007-05-21 10:30:00,28.56,28.66,28.56,28.66,30800.0,24.6043,24.6905,24.6043,24.6905,30800.0
2007-05-21 11:00:00,28.64,28.74,28.64,28.65,136800.0,24.6732,24.7594,24.6732,24.6818,136800.0
2007-05-21 11:30:00,28.65,28.7,28.63,28.7,90400.0,24.6818,24.7249,24.6646,24.7249,90400.0
2007-05-21 12:00:00,28.7,28.77,28.69,28.75,55200.0,24.7249,24.7852,24.7163,24.768,55200.0
2007-05-21 12:30:00,28.75,28.75,28.73,28.74,24800.0,24.768,24.768,24.7508,24.7594,24800.0
2007-05-21 13:00:00,28.74,28.75,28.71,28.75,2800.0,24.7594,24.768,24.7335,24.768,2800.0
2007-05-21 13:30:00,28.7,28.71,28.68,28.71,23200.0,24.7249,24.7335,24.7077,24.7335,23200.0
2007-05-21 14:00:00,28.71,28.73,28.7,28.72,18400.0,24.7335,24.7508,24.7249,24.7422,18400.0
2007-05-21 14:30:00,28.72,28.76,28.72,28.73,19200.0,24.7422,24.7766,24.7422,24.7508,19200.0
2007-05-21 15:00:00,28.7,28.72,28.6,28.61,47600.0,24.7249,24.7422,24.6388,24.6474,47600.0
2007-05-21 15:30:00,28.61,28.66,28.59,28.64,192400.0,24.6474,24.6905,24.6302,24.6732,192400.0
2007-05-21 16:00:00,28.64,28.64,28.64,28.64,0.0,24.6732,24.6732,24.6732,24.6732,0.0
2007-05-22 09:30:00,28.74,28.78,28.65,28.71,84000.0,24.7594,24.7938,24.6818,24.7335,84000.0
2007-05-22 10:00:00,28.71,28.8,28.69,28.74,123600.0,24.7335,24.8111,24.7163,24.7594,123600.0
2007-05-22 10:30:00,28.75,28.75,28.68,28.71,35600.0,24.768,24.768,24.7077,24.7335,35600.0
2007-05-22 11:00:00,28.7,28.72,28.68,28.7,42400.0,24.7249,24.7422,24.7077,24.7249,42400.0
2007-05-22 11:30:00,28.72,28.72,28.66,28.66,46000.0,24.7422,24.7422,24.6905,24.6905,46000.0
2007-05-22 12:00:00,28.65,28.7,28.64,28.7,56400.0,24.6818,24.7249,24.6732,24.7249,56400.0
2007-05-22 12:30:00,28.69,28.81,28.69,28.74,58400.0,24.7163,24.8197,24.7163,24.7594,58400.0
2007-05-22 13:00:00,28.74,28.75,28.71,28.72,59600.0,24.7594,24.768,24.7335,24.7422,59600.0
2007-05-22 13:30:00,28.75,28.8,28.75,28.78,10800.0,24.768,24.8111,24.768,24.7938,10800.0
2007-05-22 14:00:00,28.79,28.82,28.78,28.79,99200.0,24.8025,24.8283,24.7938,24.8025,99200.0
2007-05-22 14:30:00,28.79,28.81,28.77,28.79,108400.0,24.8025,24.8197,24.7852,24.8025,108400.0
2007-05-22 15:00:00,28.79,28.79,28.73,28.76,157200.0,24.8025,24.8025,24.7508,24.7766,157200.0
2007-05-22 15:30:00,28.76,28.78,28.74,28.74,65600.0,24.7766,24.7938,24.7594,24.7594,65600.0
2007-05-22 16:00:00,28.72,28.72,28.72,28.72,800.0,24.7422,24.7422,24.7422,24.7422,800.0
2007-05-23 09:30:00,28.82,28.88,28.74,28.86,38800.0,24.8283,24.88,24.7594,24.8628,38800.0
2007-05-23 10:00:00,28.86,28.92,28.86,28.88,63600.0,24.8628,24.9145,24.8628,24.88,63600.0
2007-05-23 10:30:00,28.86,28.92,28.86,28.89,32000.0,24.8628,24.9145,24.8628,24.8886,32000.0
2007-05-23 11:00:00,28.88,28.89,28.85,28.88,166000.0,24.88,24.8886,24.8541,24.88,166000.0
2007-05-23 11:30:00,28.88,28.9,28.86,28.89,34800.0,24.88,24.8972,24.8628,24.8886,34800.0
2007-05-23 12:00:00,28.86,28.87,28.86,28.87,23200.0,24.8628,24.8714,24.8628,24.8714,23200.0
2007-05-23 12:30:00,28.86,28.88,28.86,28.88,22000.0,24.8628,24.88,24.8628,24.88,22000.0
2007-05-23 13:00:00,28.88,28.91,28.88,28.9,56000.0,24.88,24.9058,24.88,24.8972,56000.0
2007-05-23 13:30:00,28.9,28.91,28.85,28.85,5600.0,24.8972,24.9058,24.8541,24.8541,5600.0
2007-05-23 14:00:00,28.86,28.86,28.7,28.7,32800.0,24.8628,24.8628,24.7249,24.7249,32800.0
2007-05-23 14:30:00,28.73,28.8,28.73,28.78,32000.0,24.7508,24.8111,24.7508,24.7938,32000.0
2007-05-23 15:00:00,28.78,28.78,28.74,28.75,45600.0,24.7938,24.7938,24.7594,24.768,45600.0
2007-05-23 15:30:00,28.77,28.77,28.67,28.68,74400.0,24.7852,24.7852,24.6991,24.7077,74400.0
2007-05-23 16:00:00,28.68,28.71,28.68,28.71,1600.0,24.7077,24.7335,24.7077,24.7335,1600.0
2007-05-24 09:30:00,28.71,28.73,28.63,28.68,38400.0,24.7335,24.7508,24.6646,24.7077,38400.0
2007-05-24 10:00:00,28.71,28.81,28.71,28.76,48000.0,24.7335,24.8197,24.7335,24.7766,48000.0
2007-05-24 10:30:00,28.77,28.77,28.53,28.53,125200.0,24.7852,24.7852,24.5785,24.5785,125200.0
2007-05-24 11:00:00,28.54,28.59,28.4,28.41,28000.0,24.5871,24.6302,24.4665,24.4751,28000.0
2007-05-24 11:30:00,28.43,28.52,28.43,28.52,70400.0,24.4923,24.5699,24.4923,24.5699,70400.0
2007-05-24 12:00:00,28.52,28.52,28.4,28.4,83600.0,24.5699,24.5699,24.4665,24.4665,83600.0
2007-05-24 12:30:00,28.42,28.42,28.34,28.37,35200.0,24.4837,24.4837,24.4148,24.4406,35200.0
2007-05-24 13:00:00,28.39,28.44,28.37,28.42,77600.0,24.4579,24.5009,24.4406,24.4837,77600.0
2007-05-24 13:30:00,28.43,28.43,28.36,28.41,16800.0,24.4923,24.4923,24.432,24.4751,16800.0
2007-05-24 14:00:00,28.41,28.41,28.34,28.36,35200.0,24.4751,24.4751,24.4148,24.432,35200.0
2007-05-24 14:30:00,28.36,28.37,28.29,28.29,29600.0,24.432,24.4406,24.3717,24.3717,29600.0
2007-05-24 15:00:00,28.32,28.35,28.27,28.27,52800.0,24.3976,24.4234,24.3545,24.3545,52800.0
2007-05-24 15:30:00,28.31,28.31,28.24,28.29,120800.0,24.3889,24.3889,24.3286,24.3717,120800.0
2007-05-24 16:00:00,28.29,28.29,28.29,28.29,516800.0,24.3717,24.3717,24.3717,24.3717,516800.0
2007-05-25 09:30:00,28.42,28.48,28.4,28.45,101600.0,24.4837,24.5354,24.4665,24.5096,101600.0
2007-05-25 10:00:00,28.42,28.46,28.41,28.43,47600.0,24.4837,24.5182,24.4751,24.4923,47600.0
2007-05-25 10:30:00,28.43,28.5,28.43,28.46,12400.0,24.4923,24.5526,24.4923,24.5182,12400.0
2007-05-25 11:00:00,28.48,28.48,28.45,28.45,30400.0,24.5354,24.5354,24.5096,24.5096,30400.0
2007-05-25 11:30:00,28.44,28.47,28.43,28.46,68400.0,24.5009,24.5268,24.4923,24.5182,68400.0
2007-05-25 12:00:00,28.43,28.45,28.39,28.41,16800.0,24.4923,24.5096,24.4579,24.4751,16800.0
2007-05-25 12:30:00,28.41,28.41,28.4,28.4,11200.0,24.4751,24.4751,24.4665,24.4665,11200.0
2007-05-25 13:00:00,28.41,28.46,28.41,28.43,23200.0,24.4751,24.5182,24.4751,24.4923,23200.0
2007-05-25 13:30:00,28.43,28.43,28.39,28.4,28800.0,24.4923,24.4923,24.4579,24.4665,28800.0
2007-05-25 14:00:00,28.43,28.44,28.4,28.43,20400.0,24.4923,24.5009,24.4665,24.4923,20400.0
2007-05-25 14:30:00,28.4,28.47,28.4,28.47,28800.0,24.4665,24.5268,24.4665,24.5268,28800.0
2007-05-25 15:00:00,28.45,28.46,28.43,28.45,30800.0,24.5096,24.5182,24.4923,24.5096,30800.0
2007-05-25 15:30:00,28.45,28.47,28.43,28.45,38000.0,24.5096,24.5268,24.4923,24.5096,38000.0
2007-05-25 16:00:00,28.45,28.45,28.45,28.45,0.0,24.5096,24.5096,24.5096,24.5096,0.0
2007-05-29 09:30:00,28.53,28.63,28.48,28.63,70400.0,24.5785,24.6646,24.5354,24.6646,70400.0
2007-05-29 10:00:00,28.64,28.65,28.59,28.59,344400.0,24.6732,24.6818,24.6302,24.6302,344400.0
2007-05-29 10:30:00,28.6,28.64,28.6,28.61,64800.0,24.6388,24.6732,24.6388,24.6474,64800.0
2007-05-29 11:00:00,28.62,28.64,28.59,28.63,93200.0,24.656,24.6732,24.6302,24.6646,93200.0
2007-05-29 11:30:00,28.64,28.66,28.59,28.59,55200.0,24.6732,24.6905,24.6302,24.6302,55200.0
2007-05-29 12:00:00,28.57,28.59,28.54,28.55,223600.0,24.6129,24.6302,24.5871,24.5957,223600.0
2007-05-29 12:30:00,28.54,28.56,28.54,28.55,22000.0,24.5871,24.6043,24.5871,24.5957,22000.0
2007-05-29 13:00:00,28.56,28.58,28.5,28.5,10800.0,24.6043,24.6215,24.5526,24.5526,10800.0
2007-05-29 13:30:00,28.5,28.51,28.47,28.51,11200.0,24.5526,24.5612,24.5268,24.5612,11200.0
2007-05-29 14:00:00,28.49,28.52,28.49,28.5,24000.0,24.544,24.5699,24.544,24.5526,24000.0
2007-05-29 14:30:00,28.5,28.52,28.48,28.52,41200.0,24.5526,24.5699,24.5354,24.5699,41200.0
2007-05-29 15:00:00,28.52,28.56,28.51,28.53,35200.0,24.5699,24.6043,24.5612,24.5785,35200.0
2007-05-29 15:30:00,28.54,28.59,28.5,28.59,222800.0,24.5871,24.6302,24.5526,24.6302,222800.0
2007-05-29 16:00:00,28.62,28.62,28.62,28.62,800.0,24.656,24.656,24.656,24.656,800.0
2007-05-30 09:30:00,28.46,28.54,28.39,28.54,51200.0,24.5182,24.5871,24.4579,24.5871,51200.0
2007-05-30 10:00:00,28.56,28.62,28.54,28.59,28400.0,24.6043,24.656,24.5871,24.6302,28400.0
2007-05-30 10:30:00,28.59,28.61,28.54,28.58,60800.0,24.6302,24.6474,24.5871,24.6215,60800.0
2007-05-30 11:00:00,28.59,28.66,28.59,28.66,122400.0,24.6302,24.6905,24.6302,24.6905,122400.0
2007-05-30 11:30:00,28.66,28.67,28.65,28.66,63600.0,24.6905,24.6991,24.6818,24.6905,63600.0
2007-05-30 12:00:00,28.66,28.74,28.66,28.74,76000.0,24.6905,24.7594,24.6905,24.7594,76000.0
2007-05-30 12:30:00,28.75,28.76,28.72,28.73,120800.0,24.768,24.7766,24.7422,24.7508,120800.0
2007-05-30 13:00:00,28.73,28.74,28.72,28.73,114400.0,24.7508,24.7594,24.7422,24.7508,114400.0
2007-05-30 13:30:00,28.74,28.74,28.69,28.71,97200.0,24.7594,24.7594,24.7163,24.7335,97200.0
2007-05-30 14:00:00,28.71,28.75,28.64,28.75,50000.0,24.7335,24.768,24.6732,24.768,50000.0
2007-05-30 14:30:00,28.75,28.81,28.74,28.8,41200.0,24.768,24.8197,24.7594,24.8111,41200.0
2007-05-30 15:00:00,28.83,28.83,28.79,28.82,12800.0,24.8369,24.8369,24.8025,24.8283,12800.0
2007-05-30 15:30:00,28.82,28.88,28.81,28.88,120000.0,24.8283,24.88,24.8197,24.88,120000.0
2007-05-30 16:00:00,28.91,28.91,28.83,28.83,66000.0,24.9058,24.9058,24.8369,24.8369,66000.0
2007-05-31 09:30:00,28.99,29.07,28.97,29.05,62800.0,24.9748,25.0437,24.9575,25.0264,62800.0
2007-05-31 10:00:00,29.07,29.07,29.0,29.0,24400.0,25.0437,25.0437,24.9834,24.9834,24400.0
2007-05-31 10:30:00,29.02,29.08,29.02,29.07,124000.0,25.0006,25.0523,25.0006,25.0437,124000.0
2007-05-31 11:00:00,29.07,29.07,28.97,28.97,175600.0,25.0437,25.0437,24.9575,24.9575,175600.0
2007-05-31 11:30:00,28.99,29.03,28.99,29.02,39600.0,24.9748,25.0092,24.9748,25.0006,39600.0
2007-05-31 12:00:00,29.02,29.07,29.01,29.07,30800.0,25.0006,25.0437,24.992,25.0437,30800.0
2007-05-31 12:30:00,29.07,29.07,29.04,29.05,22400.0,25.0437,25.0437,25.0178,25.0264,22400.0
2007-05-31 13:00:00,29.05,29.05,28.93,28.93,18000.0,25.0264,25.0264,24.9231,24.9231,18000.0
2007-05-31 13:30:00,28.94,28.99,28.93,28.99,24000.0,24.9317,24.9748,24.9231,24.9748,24000.0
2007-05-31 14:00:00,29.0,29.04,28.99,29.02,36400.0,24.9834,25.0178,24.9748,25.0006,36400.0
2007-05-31 14:30:00,29.04,29.05,29.01,29.04,13200.0,25.0178,25.0264,24.992,25.0178,13200.0
2007-05-31 15:00:00,29.02,29.02,29.0,29.01,24400.0,25.0006,25.0006,24.9834,24.992,24400.0
2007-05-31 15:30:00,29.0,29.04,28.98,29.04,22800.0,24.9834,25.0178,24.9661,25.0178,22800.0
2007-05-31 16:00:00,29.06,29.06,29.06,29.06,20000.0,25.0351,25.0351,25.0351,25.0351,20000.0
2007-06-01 09:30:00,29.17,29.25,29.06,29.2,168800.0,25.1298,25.1987,25.0351,25.1557,168800.0
2007-06-01 10:00:00,29.21,29.22,29.15,29.15,38000.0,25.1643,25.1729,25.1126,25.1126,38000.0
2007-06-01 10:30:00,29.13,29.17,29.13,29.16,59200.0,25.0954,25.1298,25.0954,25.1212,59200.0
2007-06-01 11:00:00,29.16,29.18,29.15,29.18,54800.0,25.1212,25.1384,25.1126,25.1384,54800.0
2007-06-01 11:30:00,29.18,29.21,29.17,29.19,19200.0,25.1384,25.1643,25.1298,25.1471,19200.0
2007-06-01 12:00:00,29.19,29.19,29.11,29.11,16000.0,25.1471,25.1471,25.0781,25.0781,16000.0
2007-06-01 12:30:00,29.13,29.16,29.09,29.14,10800.0,25.0954,25.1212,25.0609,25.104,10800.0
2007-06-01 13:00:00,29.14,29.16,29.11,29.14,12000.0,25.104,25.1212,25.0781,25.104,12000.0
2007-06-01 13:30:00,29.15,29.16,29.15,29.15,16800.0,25.1126,25.1212,25.1126,25.1126,16800.0
2007-06-01 14:00:00,29.14,29.15,29.11,29.11,33600.0,25.104,25.1126,25.0781,25.0781,33600.0
2007-06-01 14:30:00,29.12,29.14,29.1,29.12,75600.0,25.0868,25.104,25.0695,25.0868,75600.0
2007-06-01 15:00:00,29.14,29.14,29.11,29.13,13600.0,25.104,25.104,25.0781,25.0954,13600.0
2007-06-01 15:30:00,29.12,29.15,29.12,29.15,26000.0,25.0868,25.1126,25.0868,25.1126,26000.0
2007-06-01 16:00:00,29.15,29.15,29.15,29.15,0.0,25.1126,25.1126,25.1126,25.1126,0.0
2007-06-04 09:30:00,29.12,29.18,29.03,29.15,147600.0,25.0868,25.1384,25.0092,25.1126,147600.0
2007-06-04 10:00:00,29.11,29.18,29.11,29.16,23600.0,25.0781,25.1384,25.0781,25.1212,23600.0
2007-06-04 10:30:00,29.16,29.17,29.1,29.15,14400.0,25.1212,25.1298,25.0695,25.1126,14400.0
2007-06-04 11:00:00,29.16,29.2,29.15,29.19,62000.0,25.1212,25.1557,25.1126,25.1471,62000.0
2007-06-04 11:30:00,29.19,29.22,29.19,29.2,34400.0,25.1471,25.1729,25.1471,25.1557,34400.0
2007-06-04 12:00:00,29.19,29.2,29.18,29.2,13600.0,25.1471,25.1557,25.1384,25.1557,13600.0
2007-06-04 12:30:00,29.19,29.22,29.19,29.2,12800.0,25.1471,25.1729,25.1471,25.1557,12800.0
2007-06-04 13:00:00,29.2,29.2,29.15,29.17,122400.0,25.1557,25.1557,25.1126,25.1298,122400.0
2007-06-04 13:30:00,29.18,29.2,29.18,29.2,9200.0,25.1384,25.1557,25.1384,25.1557,9200.0
2007-06-04 14:00:00,29.2,29.22,29.19,29.2,34000.0,25.1557,25.1729,25.1471,25.1557,34000.0
2007-06-04 14:30:00,29.18,29.22,29.17,29.21,36800.0,25.1384,25.1729,25.1298,25.1643,36800.0
2007-06-04 15:00:00,29.23,29.27,29.22,29.27,11200.0,25.1815,25.216,25.1729,25.216,11200.0
2007-06-04 15:30:00,29.27,29.29,29.26,29.27,9600.0,25.216,25.2332,25.2074,25.216,9600.0
2007-06-04 16:00:00,29.27,29.27,29.27,29.27,7200.0,25.216,25.216,25.216,25.216,7200.0
2007-06-05 09:30:00,29.19,29.21,29.14,29.16,95600.0,25.1471,25.1643,25.104,25.1212,95600.0
2007-06-05 10:00:00,29.16,29.19,29.11,29.11,44800.0,25.1212,25.1471,25.0781,25.0781,44800.0
2007-06-05 10:30:00,29.16,29.19,29.13,29.19,164800.0,25.1212,25.1471,25.0954,25.1471,164800.0
2007-06-05 11:00:00,29.19,29.22,29.17,29.18,24800.0,25.1471,25.1729,25.1298,25.1384,24800.0
2007-06-05 11:30:00,29.17,29.17,29.1,29.1,208000.0,25.1298,25.1298,25.0695,25.0695,208000.0
2007-06-05 12:00:00,29.09,29.09,29.01,29.02,44000.0,25.0609,25.0609,24.992,25.0006,44000.0
2007-06-05 12:30:00,29.03,29.08,29.03,29.08,20000.0,25.0092,25.0523,25.0092,25.0523,20000.0
2007-06-05 13:00:00,29.07,29.11,29.06,29.08,12000.0,25.0437,25.0781,25.0351,25.0523,12000.0
2007-06-05 13:30:00,29.06,29.08,29.04,29.08,13600.0,25.0351,25.0523,25.0178,25.0523,13600.0
2007-06-05 14:00:00,29.08,29.11,29.06,29.11,472400.0,25.0523,25.0781,25.0351,25.0781,472400.0
2007-06-05 14:30:00,29.08,29.1,29.05,29.09,33200.0,25.0523,25.0695,25.0264,25.0609,33200.0
2007-06-05 15:00:00,29.07,29.11,29.06,29.11,43200.0,25.0437,25.0781,25.0351,25.0781,43200.0
2007-06-05 15:30:00,29.12,29.16,29.11,29.14,49600.0,25.0868,25.1212,25.0781,25.104,49600.0
2007-06-05 16:00:00,29.14,29.14,29.14,29.14,0.0,25.104,25.104,25.104,25.104,0.0
2007-06-06 09:30:00,29.04,29.04,28.87,28.9,123600.0,25.0178,25.0178,24.8714,24.8972,123600.0
2007-06-06 10:00:00,28.9,28.9,28.84,28.88,94000.0,24.8972,24.8972,24.8455,24.88,94000.0
2007-06-06 10:30:00,28.85,28.86,28.82,28.83,35600.0,24.8541,24.8628,24.8283,24.8369,35600.0
2007-06-06 11:00:00,28.83,28.87,28.81,28.86,11600.0,24.8369,24.8714,24.8197,24.8628,11600.0
2007-06-06 11:30:00,28.85,28.85,28.8,28.8,8400.0,24.8541,24.8541,24.8111,24.8111,8400.0
2007-06-06 12:00:00,28.8,28.86,28.8,28.86,43200.0,24.8111,24.8628,24.8111,24.8628,43200.0
2007-06-06 12:30:00,28.85,28.85,28.8,28.8,8000.0,24.8541,24.8541,24.8111,24.8111,8000.0
2007-06-06 13:00:00,28.79,28.8,28.75,28.79,21600.0,24.8025,24.8111,24.768,24.8025,21600.0
2007-06-06 13:30:00,28.77,28.79,28.75,28.78,51600.0,24.7852,24.8025,24.768,24.7938,51600.0
2007-06-06 14:00:00,28.79,28.79,28.75,28.75,30400.0,24.8025,24.8025,24.768,24.768,30400.0
2007-06-06 14:30:00,28.79,28.82,28.76,28.78,410400.0,24.8025,24.8283,24.7766,24.7938,410400.0
2007-06-06 15:00:00,28.78,28.84,28.77,28.83,363600.0,24.7938,24.8455,24.7852,24.8369,363600.0
2007-06-06 15:30:00,28.83,28.85,28.81,28.81,66400.0,24.8369,24.8541,24.8197,24.8197,66400.0
2007-06-06 16:00:00,28.78,28.78,28.78,28.78,1200.0,24.7938,24.7938,24.7938,24.7938,1200.0
2007-06-07 09:30:00,28.72,28.76,28.64,28.7,153200.0,24.7422,24.7766,24.6732,24.7249,153200.0
2007-06-07 10:00:00,28.73,28.75,28.65,28.65,11200.0,24.7508,24.768,24.6818,24.6818,11200.0
2007-06-07 10:30:00,28.65,28.67,28.59,28.59,11600.0,24.6818,24.6991,24.6302,24.6302,11600.0
2007-06-07 11:00:00,28.59,28.6,28.47,28.51,18000.0,24.6302,24.6388,24.5268,24.5612,18000.0
2007-06-07 11:30:00,28.51,28.54,28.5,28.5,11200.0,24.5612,24.5871,24.5526,24.5526,11200.0
2007-06-07 12:00:00,28.5,28.55,28.49,28.55,24000.0,24.5526,24.5957,24.544,24.5957,24000.0
2007-06-07 12:30:00,28.55,28.55,28.4,28.44,35600.0,24.5957,24.5957,24.4665,24.5009,35600.0
2007-06-07 13:00:00,28.46,28.46,28.4,28.4,3600.0,24.5182,24.5182,24.4665,24.4665,3600.0
2007-06-07 13:30:00,28.38,28.38,28.29,28.32,20000.0,24.4492,24.4492,24.3717,24.3976,20000.0
2007-06-07 14:00:00,28.33,28.33,28.24,28.32,34000.0,24.4062,24.4062,24.3286,24.3976,34000.0
2007-06-07 14:30:00,28.27,28.38,28.25,28.32,114400.0,24.3545,24.4492,24.3373,24.3976,114400.0
2007-06-07 15:00:00,28.33,28.44,28.32,28.36,26800.0,24.4062,24.5009,24.3976,24.432,26800.0
2007-06-07 15:30:00,28.36,28.39,28.21,28.23,62000.0,24.432,24.4579,24.3028,24.32,62000.0
2007-06-07 16:00:00,28.19,28.19,28.17,28.17,11600.0,24.2856,24.2856,24.2683,24.2683,11600.0
2007-06-08 09:30:00,28.25,28.26,28.11,28.26,162400.0,24.3373,24.3459,24.2166,24.3459,162400.0
2007-06-08 10:00:00,28.25,28.3,28.2,28.29,29600.0,24.3373,24.3803,24.2942,24.3717,29600.0
2007-06-08 10:30:00,28.3,28.32,28.27,28.32,30400.0,24.3803,24.3976,24.3545,24.3976,30400.0
2007-06-08 11:00:00,28.3,28.3,28.23,28.27,52800.0,24.3803,24.3803,24.32,24.3545,52800.0
2007-06-08 11:30:00,28.27,28.32,28.27,28.3,18400.0,24.3545,24.3976,24.3545,24.3803,18400.0
2007-06-08 12:00:00,28.32,28.32,28.28,28.32,15200.0,24.3976,24.3976,24.3631,24.3976,15200.0
2007-06-08 12:30:00,28.29,28.3,28.27,28.3,4400.0,24.3717,24.3803,24.3545,24.3803,4400.0
2007-06-08 13:00:00,28.28,28.33,28.28,28.33,11600.0,24.3631,24.4062,24.3631,24.4062,11600.0
2007-06-08 13:30:00,28.33,28.43,28.33,28.4,8800.0,24.4062,24.4923,24.4062,24.4665,8800.0
2007-06-08 14:00:00,28.4,28.46,28.4,28.46,1200.0,24.4665,24.5182,24.4665,24.5182,1200.0
2007-06-08 14:30:00,28.45,28.46,28.43,28.46,4000.0,24.5096,24.5182,24.4923,24.5182,4000.0
2007-06-08 15:00:00,28.44,28.51,28.44,28.47,33200.0,24.5009,24.5612,24.5009,24.5268,33200.0
2007-06-08 15:30:00,28.47,28.56,28.47,28.55,98800.0,24.5268,24.6043,24.5268,24.5957,98800.0
2007-06-08 16:00:00,28.55,28.55,28.55,28.55,0.0,24.5957,24.5957,24.5957,24.5957,0.0
2007-06-11 09:30:00,28.51,28.58,28.48,28.56,125200.0,24.5612,24.6215,24.5354,24.6043,125200.0
2007-06-11 10:00:00,28.56,28.56,28.46,28.47,10000.0,24.6043,24.6043,24.5182,24.5268,10000.0
2007-06-11 10:30:00,28.47,28.52,28.46,28.52,5200.0,24.5268,24.5699,24.5182,24.5699,5200.0
2007-06-11 11:00:00,28.53,28.54,28.48,28.54,62000.0,24.5785,24.5871,24.5354,24.5871,62000.0
2007-06-11 11:30:00,28.52,28.62,28.52,28.58,97200.0,24.5699,24.656,24.5699,24.6215,97200.0
2007-06-11 12:00:00,28.6,28.6,28.56,28.57,11600.0,24.6388,24.6388,24.6043,24.6129,11600.0
2007-06-11 12:30:00,28.57,28.65,28.57,28.65,9600.0,24.6129,24.6818,24.6129,24.6818,9600.0
2007-06-11 13:00:00,28.64,28.67,28.64,28.67,4000.0,24.6732,24.6991,24.6732,24.6991,4000.0
2007-06-11 13:30:00,28.65,28.66,28.63,28.63,17200.0,24.6818,24.6905,24.6646,24.6646,17200.0
2007-06-11 14:00:00,28.63,28.66,28.63,28.64,33200.0,24.6646,24.6905,24.6646,24.6732,33200.0
2007-06-11 14:30:00,28.64,28.65,28.62,28.65,13200.0,24.6732,24.6818,24.656,24.6818,13200.0
2007-06-11 15:00:00,28.62,28.65,28.62,28.65,10000.0,24.656,24.6818,24.656,24.6818,10000.0
2007-06-11 15:30:00,28.64,28.64,28.56,28.56,56400.0,24.6732,24.6732,24.6043,24.6043,56400.0
2007-06-11 16:00:00,28.56,28.56,28.56,28.56,0.0,24.6043,24.6043,24.6043,24.6043,0.0
2007-06-12 09:30:00,28.5,28.5,28.41,28.44,70400.0,24.5526,24.5526,24.4751,24.5009,70400.0
2007-06-12 10:00:00,28.43,28.43,28.32,28.32,24800.0,24.4923,24.4923,24.3976,24.3976,24800.0
2007-06-12 10:30:00,28.36,28.38,28.36,28.38,11200.0,24.432,24.4492,24.432,24.4492,11200.0
2007-06-12 11:00:00,28.35,28.41,28.34,28.39,24000.0,24.4234,24.4751,24.4148,24.4579,24000.0
2007-06-12 11:30:00,28.38,28.45,28.38,28.45,18800.0,24.4492,24.5096,24.4492,24.5096,18800.0
2007-06-12 12:00:00,28.45,28.45,28.42,28.44,52400.0,24.5096,24.5096,24.4837,24.5009,52400.0
2007-06-12 12:30:00,28.42,28.42,28.41,28.42,79200.0,24.4837,24.4837,24.4751,24.4837,79200.0
2007-06-12 13:00:00,28.39,28.46,28.39,28.44,15200.0,24.4579,24.5182,24.4579,24.5009,15200.0
2007-06-12 13:30:00,28.43,28.53,28.43,28.53,14000.0,24.4923,24.5785,24.4923,24.5785,14000.0
2007-06-12 14:00:00,28.55,28.58,28.51,28.52,9600.0,24.5957,24.6215,24.5612,24.5699,9600.0
2007-06-12 14:30:00,28.5,28.52,28.42,28.45,33200.0,24.5526,24.5699,24.4837,24.5096,33200.0
2007-06-12 15:00:00,28.48,28.48,28.31,28.34,11600.0,24.5354,24.5354,24.3889,24.4148,11600.0
2007-06-12 15:30:00,28.35,28.35,28.28,28.31,138400.0,24.4234,24.4234,24.3631,24.3889,138400.0
2007-06-12 16:00:00,28.28,28.28,28.28,28.28,400.0,24.3631,24.3631,24.3631,24.3631,400.0
2007-06-13 09:30:00,28.35,28.45,28.35,28.41,406000.0,24.4234,24.5096,24.4234,24.4751,406000.0
2007-06-13 10:00:00,28.41,28.51,28.36,28.51,11600.0,24.4751,24.5612,24.432,24.5612,11600.0
2007-06-13 10:30:00,28.48,28.52,28.48,28.51,28800.0,24.5354,24.5699,24.5354,24.5612,28800.0
2007-06-13 11:00:00,28.5,28.51,28.45,28.45,24400.0,24.5526,24.5612,24.5096,24.5096,24400.0
2007-06-13 11:30:00,28.49,28.5,28.49,28.5,3600.0,24.544,24.5526,24.544,24.5526,3600.0
2007-06-13 12:00:00,28.48,28.5,28.47,28.47,5200.0,24.5354,24.5526,24.5268,24.5268,5200.0
2007-06-13 12:30:00,28.49,28.53,28.49,28.52,25600.0,24.544,24.5785,24.544,24.5699,25600.0
2007-06-13 13:00:00,28.49,28.51,28.46,28.46,8000.0,24.544,24.5612,24.5182,24.5182,8000.0
2007-06-13 13:30:00,28.43,28.49,28.43,28.47,8800.0,24.4923,24.544,24.4923,24.5268,8800.0
2007-06-13 14:00:00,28.5,28.61,28.5,28.6,28000.0,24.5526,24.6474,24.5526,24.6388,28000.0
2007-06-13 14:30:00,28.6,28.66,28.59,28.66,7600.0,24.6388,24.6905,24.6302,24.6905,7600.0
2007-06-13 15:00:00,28.68,28.68,28.61,28.62,14800.0,24.7077,24.7077,24.6474,24.656,14800.0
2007-06-13 15:30:00,28.63,28.7,28.63,28.69,74800.0,24.6646,24.7249,24.6646,24.7163,74800.0
2007-06-13 16:00:00,28.7,28.7,28.7,28.7,400.0,24.7249,24.7249,24.7249,24.7249,400.0
2007-06-14 09:30:00,29.25,29.25,28.8,28.89,90400.0,25.1987,25.1987,24.8111,24.8886,90400.0
2007-06-14 10:00:00,28.89,28.9,28.85,28.87,20000.0,24.8886,24.8972,24.8541,24.8714,20000.0
2007-06-14 10:30:00,28.92,28.94,28.9,28.9,24000.0,24.9145,24.9317,24.8972,24.8972,24000.0
2007-06-14 11:00:00,28.89,28.9,28.86,28.86,9600.0,24.8886,24.8972,24.8628,24.8628,9600.0
2007-06-14 11:30:00,28.89,28.9,28.82,28.84,59600.0,24.8886,24.8972,24.8283,24.8455,59600.0
2007-06-14 12:00:00,28.83,28.9,28.83,28.86,47200.0,24.8369,24.8972,24.8369,24.8628,47200.0
2007-06-14 12:30:00,28.86,28.88,28.86,28.88,12800.0,24.8628,24.88,24.8628,24.88,12800.0
2007-06-14 13:00:00,28.86,28.88,28.84,28.86,12800.0,24.8628,24.88,24.8455,24.8628,12800.0
2007-06-14 13:30:00,28.85,28.87,28.84,28.85,8800.0,24.8541,24.8714,24.8455,24.8541,8800.0
2007-06-14 14:00:00,28.84,28.86,28.83,28.85,34400.0,24.8455,24.8628,24.8369,24.8541,34400.0
2007-06-14 14:30:00,28.86,28.89,28.86,28.86,4000.0,24.8628,24.8886,24.8628,24.8628,4000.0
2007-06-14 15:00:00,28.87,28.9,28.86,28.89,10800.0,24.8714,24.8972,24.8628,24.8886,10800.0
2007-06-14 15:30:00,28.88,28.9,28.85,28.88,26800.0,24.88,24.8972,24.8541,24.88,26800.0
2007-06-14 16:00:00,28.88,28.91,28.88,28.88,14000.0,24.88,24.9058,24.88,24.88,14000.0
2007-06-15 09:30:00,29.17,29.17,29.09,29.14,35600.0,25.1298,25.1298,25.0609,25.104,35600.0
2007-06-15 10:00:00,29.11,29.13,29.1,29.13,4400.0,25.0781,25.0954,25.0695,25.0954,4400.0
2007-06-15 10:30:00,29.14,29.19,29.14,29.18,48000.0,25.104,25.1471,25.104,25.1384,48000.0
2007-06-15 11:00:00,29.18,29.18,29.13,29.13,24400.0,25.1384,25.1384,25.0954,25.0954,24400.0
2007-06-15 11:30:00,29.12,29.16,29.11,29.13,13200.0,25.0868,25.1212,25.0781,25.0954,13200.0
2007-06-15 12:00:00,29.13,29.14,29.09,29.09,27200.0,25.0954,25.104,25.0609,25.0609,27200.0
2007-06-15 12:30:00,29.09,29.11,29.08,29.09,44800.0,25.0609,25.0781,25.0523,25.0609,44800.0
2007-06-15 13:00:00,29.07,29.07,29.05,29.07,24000.0,25.0437,25.0437,25.0264,25.0437,24000.0
2007-06-15 13:30:00,29.08,29.08,29.07,29.08,7200.0,25.0523,25.0523,25.0437,25.0523,7200.0
2007-06-15 14:00:00,29.1,29.1,29.05,29.08,6000.0,25.0695,25.0695,25.0264,25.0523,6000.0
2007-06-15 14:30:00,29.09,29.1,29.08,29.1,8000.0,25.0609,25.0695,25.0523,25.0695,8000.0
2007-06-15 15:00:00,29.11,29.11,29.09,29.09,7600.0,25.0781,25.0781,25.0609,25.0609,7600.0
2007-06-15 15:30:00,29.1,29.1,29.06,29.06,22000.0,25.0695,25.0695,25.0351,25.0351,22000.0
2007-06-15 16:00:00,29.08,29.08,29.08,29.08,400.0,25.0523,25.0523,25.0523,25.0523,400.0
2007-06-18 09:30:00,29.18,29.18,29.06,29.06,51200.0,25.1384,25.1384,25.0351,25.0351,51200.0
2007-06-18 10:00:00,29.0,29.01,28.96,28.99,20400.0,24.9834,24.992,24.9489,24.9748,20400.0
2007-06-18 10:30:00,28.99,29.02,28.99,28.99,14800.0,24.9748,25.0006,24.9748,24.9748,14800.0
2007-06-18 11:00:00,29.0,29.04,28.99,29.04,14000.0,24.9834,25.0178,24.9748,25.0178,14000.0
2007-06-18 11:30:00,29.05,29.06,29.03,29.05,21200.0,25.0264,25.0351,25.0092,25.0264,21200.0
2007-06-18 12:00:00,29.04,29.07,29.02,29.03,38000.0,25.0178,25.0437,25.0006,25.0092,38000.0
2007-06-18 12:30:00,29.02,29.06,29.02,29.05,13600.0,25.0006,25.0351,25.0006,25.0264,13600.0
2007-06-18 13:00:00,29.04,29.06,29.03,29.05,16800.0,25.0178,25.0351,25.0092,25.0264,16800.0
2007-06-18 13:30:00,29.05,29.06,28.98,29.0,7600.0,25.0264,25.0351,24.9661,24.9834,7600.0
2007-06-18 14:00:00,29.01,29.04,28.98,29.03,68800.0,24.992,25.0178,24.9661,25.0092,68800.0
2007-06-18 14:30:00,29.03,29.03,28.99,29.0,44000.0,25.0092,25.0092,24.9748,24.9834,44000.0
2007-06-18 15:00:00,29.01,29.03,29.0,29.0,20000.0,24.992,25.0092,24.9834,24.9834,20000.0
2007-06-18 15:30:00,29.0,29.02,28.98,28.98,14800.0,24.9834,25.0006,24.9661,24.9661,14800.0
2007-06-18 16:00:00,29.0,29.0,28.99,28.99,1200.0,24.9834,24.9834,24.9748,24.9748,1200.0
2007-06-19 09:30:00,28.91,28.95,28.84,28.86,633600.0,24.9058,24.9403,24.8455,24.8628,633600.0
2007-06-19 10:00:00,28.87,28.9,28.82,28.9,16400.0,24.8714,24.8972,24.8283,24.8972,16400.0
2007-06-19 10:30:00,28.91,28.96,28.91,28.95,58400.0,24.9058,24.9489,24.9058,24.9403,58400.0
2007-06-19 11:00:00,28.95,28.97,28.93,28.93,27200.0,24.9403,24.9575,24.9231,24.9231,27200.0
2007-06-19 11:30:00,28.9,28.94,28.9,28.93,18400.0,24.8972,24.9317,24.8972,24.9231,18400.0
2007-06-19 12:00:00,28.96,29.0,28.96,28.99,39600.0,24.9489,24.9834,24.9489,24.9748,39600.0
2007-06-19 12:30:00,28.97,29.03,28.97,29.02,46000.0,24.9575,25.0092,24.9575,25.0006,46000.0
2007-06-19 13:00:00,29.0,29.04,29.0,29.01,18400.0,24.9834,25.0178,24.9834,24.992,18400.0
2007-06-19 13:30:00,28.99,28.99,28.98,28.98,6000.0,24.9748,24.9748,24.9661,24.9661,6000.0
2007-06-19 14:00:00,28.95,28.97,28.95,28.95,89600.0,24.9403,24.9575,24.9403,24.9403,89600.0
2007-06-19 14:30:00,28.95,28.96,28.93,28.96,30400.0,24.9403,24.9489,24.9231,24.9489,30400.0
2007-06-19 15:00:00,28.95,29.01,28.95,29.0,19200.0,24.9403,24.992,24.9403,24.9834,19200.0
2007-06-19 15:30:00,29.0,29.03,29.0,29.01,9600.0,24.9834,25.0092,24.9834,24.992,9600.0
2007-06-19 16:00:00,29.02,29.02,29.0,29.0,1200.0,25.0006,25.0006,24.9834,24.9834,1200.0
2007-06-20 09:30:00,29.09,29.09,29.0,29.02,21600.0,25.0609,25.0609,24.9834,25.0006,21600.0
2007-06-20 10:00:00,28.96,29.0,28.96,29.0,14400.0,24.9489,24.9834,24.9489,24.9834,14400.0
2007-06-20 10:30:00,29.03,29.09,29.03,29.04,19600.0,25.0092,25.0609,25.0092,25.0178,19600.0
2007-06-20 11:00:00,29.05,29.05,29.0,29.04,34400.0,25.0264,25.0264,24.9834,25.0178,34400.0
2007-06-20 11:30:00,29.03,29.03,28.95,28.97,37600.0,25.0092,25.0092,24.9403,24.9575,37600.0
2007-06-20 12:00:00,28.97,28.98,28.94,28.97,6000.0,24.9575,24.9661,24.9317,24.9575,6000.0
2007-06-20 12:30:00,28.98,29.0,28.98,28.98,8800.0,24.9661,24.9834,24.9661,24.9661,8800.0
2007-06-20 13:00:00,28.97,28.97,28.87,28.89,16400.0,24.9575,24.9575,24.8714,24.8886,16400.0
2007-06-20 13:30:00,28.91,28.92,28.9,28.92,25200.0,24.9058,24.9145,24.8972,24.9145,25200.0
2007-06-20 14:00:00,28.93,28.96,28.87,28.89,19200.0,24.9231,24.9489,24.8714,24.8886,19200.0
2007-06-20 14:30:00,28.88,28.9,28.83,28.88,44400.0,24.88,24.8972,24.8369,24.88,44400.0
2007-06-20 15:00:00,28.88,28.88,28.83,28.86,25600.0,24.88,24.88,24.8369,24.8628,25600.0
2007-06-20 15:30:00,28.8,28.8,28.69,28.69,66000.0,24.8111,24.8111,24.7163,24.7163,66000.0
2007-06-20 16:00:00,28.69,28.69,28.69,28.69,400.0,24.7163,24.7163,24.7163,24.7163,400.0
2007-06-21 09:30:00,28.68,28.75,28.56,28.56,33600.0,24.7077,24.768,24.6043,24.6043,33600.0
2007-06-21 10:00:00,28.56,28.74,28.54,28.71,107200.0,24.6043,24.7594,24.5871,24.7335,107200.0
2007-06-21 10:30:00,28.7,28.8,28.64,28.77,55200.0,24.7249,24.8111,24.6732,24.7852,55200.0
2007-06-21 11:00:00,28.78,28.78,28.71,28.75,38800.0,24.7938,24.7938,24.7335,24.768,38800.0
2007-06-21 11:30:00,28.72,28.73,28.66,28.66,28000.0,24.7422,24.7508,24.6905,24.6905,28000.0
2007-06-21 12:00:00,28.72,28.75,28.64,28.68,30800.0,24.7422,24.768,24.6732,24.7077,30800.0
2007-06-21 12:30:00,28.67,28.73,28.67,28.68,34400.0,24.6991,24.7508,24.6991,24.7077,34400.0
2007-06-21 13:00:00,28.73,28.81,28.73,28.81,12400.0,24.7508,24.8197,24.7508,24.8197,12400.0
2007-06-21 13:30:00,28.84,28.87,28.84,28.87,7600.0,24.8455,24.8714,24.8455,24.8714,7600.0
2007-06-21 14:00:00,28.85,28.87,28.84,28.86,54800.0,24.8541,24.8714,24.8455,24.8628,54800.0
2007-06-21 14:30:00,28.84,28.84,28.78,28.83,23200.0,24.8455,24.8455,24.7938,24.8369,23200.0
2007-06-21 15:00:00,28.81,28.85,28.81,28.85,6000.0,24.8197,24.8541,24.8197,24.8541,6000.0
2007-06-21 15:30:00,28.88,28.91,28.88,28.91,12800.0,24.88,24.9058,24.88,24.9058,12800.0
2007-06-21 16:00:00,28.91,28.91,28.91,28.91,4800.0,24.9058,24.9058,24.9058,24.9058,4800.0
2007-06-22 09:30:00,28.86,28.89,28.78,28.82,57600.0,24.8628,24.8886,24.7938,24.8283,57600.0
2007-06-22 10:00:00,28.84,28.84,28.77,28.77,20800.0,24.8455,24.8455,24.7852,24.7852,20800.0
2007-06-22 10:30:00,28.75,28.84,28.75,28.81,50000.0,24.768,24.8455,24.768,24.8197,50000.0
2007-06-22 11:00:00,28.79,28.81,28.77,28.8,37200.0,24.8025,24.8197,24.7852,24.8111,37200.0
2007-06-22 11:30:00,28.8,28.81,28.73,28.76,16400.0,24.8111,24.8197,24.7508,24.7766,16400.0
2007-06-22 12:00:00,28.77,28.78,28.6,28.6,40000.0,24.7852,24.7938,24.6388,24.6388,40000.0
2007-06-22 12:30:00,28.61,28.66,28.52,28.62,64000.0,24.6474,24.6905,24.5699,24.656,64000.0
2007-06-22 13:00:00,28.62,28.68,28.57,28.68,18000.0,24.656,24.7077,24.6129,24.7077,18000.0
2007-06-22 13:30:00,28.69,28.72,28.66,28.68,88000.0,24.7163,24.7422,24.6905,24.7077,88000.0
2007-06-22 14:00:00,28.66,28.68,28.63,28.68,24400.0,24.6905,24.7077,24.6646,24.7077,24400.0
2007-06-22 14:30:00,28.67,28.72,28.61,28.7,25600.0,24.6991,24.7422,24.6474,24.7249,25600.0
2007-06-22 15:00:00,28.71,28.72,28.68,28.69,17600.0,24.7335,24.7422,24.7077,24.7163,17600.0
2007-06-22 15:30:00,28.67,28.69,28.61,28.65,25600.0,24.6991,24.7163,24.6474,24.6818,25600.0
2007-06-22 16:00:00,28.65,28.74,28.63,28.74,41600.0,24.6818,24.7594,24.6646,24.7594,41600.0
2007-06-25 09:30:00,28.71,28.71,28.44,28.52,410800.0,24.7335,24.7335,24.5009,24.5699,410800.0
2007-06-25 10:00:00,28.52,28.69,28.52,28.65,57200.0,24.5699,24.7163,24.5699,24.6818,57200.0
2007-06-25 10:30:00,28.69,28.69,28.61,28.63,6800.0,24.7163,24.7163,24.6474,24.6646,6800.0
2007-06-25 11:00:00,28.68,28.7,28.67,28.68,20000.0,24.7077,24.7249,24.6991,24.7077,20000.0
2007-06-25 11:30:00,28.7,28.7,28.63,28.65,9600.0,24.7249,24.7249,24.6646,24.6818,9600.0
2007-06-25 12:00:00,28.66,28.71,28.66,28.67,10400.0,24.6905,24.7335,24.6905,24.6991,10400.0
2007-06-25 12:30:00,28.67,28.67,28.65,28.65,2000.0,24.6991,24.6991,24.6818,24.6818,2000.0
2007-06-25 13:00:00,28.64,28.65,28.63,28.64,9200.0,24.6732,24.6818,24.6646,24.6732,9200.0
2007-06-25 13:30:00,28.65,28.67,28.61,28.62,32400.0,24.6818,24.6991,24.6474,24.656,32400.0
2007-06-25 14:00:00,28.58,28.58,28.5,28.52,70800.0,24.6215,24.6215,24.5526,24.5699,70800.0
2007-06-25 14:30:00,28.49,28.49,28.34,28.36,154000.0,24.544,24.544,24.4148,24.432,154000.0
2007-06-25 15:00:00,28.36,28.4,28.3,28.38,104400.0,24.432,24.4665,24.3803,24.4492,104400.0
2007-06-25 15:30:00,28.39,28.42,28.34,28.36,258800.0,24.4579,24.4837,24.4148,24.432,258800.0
2007-06-25 16:00:00,28.4,28.4,28.4,28.4,400.0,24.4665,24.4665,24.4665,24.4665,400.0
2007-06-26 09:30:00,28.56,28.57,28.42,28.43,66800.0,24.6043,24.6129,24.4837,24.4923,66800.0
2007-06-26 10:00:00,28.43,28.48,28.42,28.42,17200.0,24.4923,24.5354,24.4837,24.4837,17200.0
2007-06-26 10:30:00,28.33,28.4,28.26,28.26,44800.0,24.4062,24.4665,24.3459,24.3459,44800.0
2007-06-26 11:00:00,28.26,28.35,28.24,28.33,24800.0,24.3459,24.4234,24.3286,24.4062,24800.0
2007-06-26 11:30:00,28.31,28.43,28.31,28.43,44800.0,24.3889,24.4923,24.3889,24.4923,44800.0
2007-06-26 12:00:00,28.43,28.44,28.38,28.39,42400.0,24.4923,24.5009,24.4492,24.4579,42400.0
2007-06-26 12:30:00,28.4,28.4,28.32,28.34,21200.0,24.4665,24.4665,24.3976,24.4148,21200.0
2007-06-26 13:00:00,28.36,28.4,28.34,28.35,16800.0,24.432,24.4665,24.4148,24.4234,16800.0
2007-06-26 13:30:00,28.38,28.38,28.33,28.34,20400.0,24.4492,24.4492,24.4062,24.4148,20400.0
2007-06-26 14:00:00,28.33,28.36,28.26,28.27,28000.0,24.4062,24.432,24.3459,24.3545,28000.0
2007-06-26 14:30:00,28.27,28.29,28.21,28.22,38000.0,24.3545,24.3717,24.3028,24.3114,38000.0
2007-06-26 15:00:00,28.22,28.28,28.19,28.25,110400.0,24.3114,24.3631,24.2856,24.3373,110400.0
2007-06-26 15:30:00,28.25,28.28,28.23,28.24,15600.0,24.3373,24.3631,24.32,24.3286,15600.0
2007-06-26 16:00:00,28.22,28.22,28.17,28.17,18400.0,24.3114,24.3114,24.2683,24.2683,18400.0
2007-06-27 09:30:00,28.04,28.13,28.03,28.13,55200.0,24.1563,24.2339,24.1477,24.2339,55200.0
2007-06-27 10:00:00,28.11,28.14,28.09,28.14,10000.0,24.2166,24.2425,24.1994,24.2425,10000.0
2007-06-27 10:30:00,28.15,28.24,28.15,28.19,31200.0,24.2511,24.3286,24.2511,24.2856,31200.0
2007-06-27 11:00:00,28.15,28.27,28.15,28.26,37600.0,24.2511,24.3545,24.2511,24.3459,37600.0
2007-06-27 11:30:00,28.25,28.25,28.22,28.25,36400.0,24.3373,24.3373,24.3114,24.3373,36400.0
2007-06-27 12:00:00,28.26,28.32,28.26,28.28,33600.0,24.3459,24.3976,24.3459,24.3631,33600.0
2007-06-27 12:30:00,28.28,28.34,28.28,28.34,11200.0,24.3631,24.4148,24.3631,24.4148,11200.0
2007-06-27 13:00:00,28.35,28.35,28.3,28.31,17200.0,24.4234,24.4234,24.3803,24.3889,17200.0
2007-06-27 13:30:00,28.3,28.36,28.27,28.35,29600.0,24.3803,24.432,24.3545,24.4234,29600.0
2007-06-27 14:00:00,28.39,28.47,28.37,28.47,204400.0,24.4579,24.5268,24.4406,24.5268,204400.0
2007-06-27 14:30:00,28.47,28.49,28.47,28.47,10800.0,24.5268,24.544,24.5268,24.5268,10800.0
2007-06-27 15:00:00,28.48,28.5,28.47,28.49,8800.0,24.5354,24.5526,24.5268,24.544,8800.0
2007-06-27 15:30:00,28.49,28.57,28.49,28.56,109600.0,24.544,24.6129,24.544,24.6043,109600.0
2007-06-27 16:00:00,28.57,28.57,28.56,28.56,1600.0,24.6129,24.6129,24.6043,24.6043,1600.0
2007-06-28 09:30:00,28.55,28.57,28.52,28.57,9600.0,24.6233,24.6406,24.5974,24.6406,9600.0
2007-06-28 10:00:00,28.63,28.63,28.58,28.61,245600.0,24.6923,24.6923,24.6492,24.675,245600.0
2007-06-28 10:30:00,28.59,28.59,28.55,28.55,45600.0,24.6578,24.6578,24.6233,24.6233,45600.0
2007-06-28 11:00:00,28.55,28.58,28.54,28.57,13600.0,24.6233,24.6492,24.6147,24.6406,13600.0
2007-06-28 11:30:00,28.59,28.65,28.59,28.65,106000.0,24.6578,24.7095,24.6578,24.7095,106000.0
2007-06-28 12:00:00,28.64,28.66,28.64,28.64,20800.0,24.7009,24.7182,24.7009,24.7009,20800.0
2007-06-28 12:30:00,28.64,28.66,28.63,28.63,80000.0,24.7009,24.7182,24.6923,24.6923,80000.0
2007-06-28 13:00:00,28.63,28.63,28.61,28.62,82400.0,24.6923,24.6923,24.675,24.6837,82400.0
2007-06-28 13:30:00,28.64,28.67,28.63,28.65,87200.0,24.7009,24.7268,24.6923,24.7095,87200.0
2007-06-28 14:00:00,28.64,28.7,28.58,28.61,170800.0,24.7009,24.7527,24.6492,24.675,170800.0
2007-06-28 14:30:00,28.61,28.64,28.5,28.58,80400.0,24.675,24.7009,24.5802,24.6492,80400.0
2007-06-28 15:00:00,28.55,28.59,28.52,28.57,13600.0,24.6233,24.6578,24.5974,24.6406,13600.0
2007-06-28 15:30:00,28.59,28.59,28.5,28.52,22800.0,24.6578,24.6578,24.5802,24.5974,22800.0
2007-06-28 16:00:00,28.5,28.5,28.5,28.5,5600.0,24.5802,24.5802,24.5802,24.5802,5600.0
2007-06-29 09:30:00,28.66,28.73,28.61,28.69,342800.0,24.7182,24.7785,24.675,24.744,342800.0
2007-06-29 10:00:00,28.69,28.75,28.67,28.7,70400.0,24.744,24.7958,24.7268,24.7527,70400.0
2007-06-29 10:30:00,28.7,28.7,28.66,28.67,30800.0,24.7527,24.7527,24.7182,24.7268,30800.0
2007-06-29 11:00:00,28.66,28.67,28.63,28.67,42800.0,24.7182,24.7268,24.6923,24.7268,42800.0
2007-06-29 11:30:00,28.67,28.69,28.63,28.63,32800.0,24.7268,24.744,24.6923,24.6923,32800.0
2007-06-29 12:00:00,28.64,28.64,28.55,28.58,40000.0,24.7009,24.7009,24.6233,24.6492,40000.0
2007-06-29 12:30:00,28.57,28.57,28.51,28.55,46800.0,24.6406,24.6406,24.5888,24.6233,46800.0
2007-06-29 13:00:00,28.55,28.59,28.54,28.58,36800.0,24.6233,24.6578,24.6147,24.6492,36800.0
2007-06-29 13:30:00,28.58,28.63,28.56,28.63,20800.0,24.6492,24.6923,24.6319,24.6923,20800.0
2007-06-29 14:00:00,28.58,28.59,28.48,28.51,86400.0,24.6492,24.6578,24.5629,24.5888,86400.0
2007-06-29 14:30:00,28.5,28.58,28.48,28.56,60800.0,24.5802,24.6492,24.5629,24.6319,60800.0
2007-06-29 15:00:00,28.54,28.54,28.36,28.36,16400.0,24.6147,24.6147,24.4594,24.4594,16400.0
2007-06-29 15:30:00,28.36,28.51,28.36,28.48,78800.0,24.4594,24.5888,24.4594,24.5629,78800.0
2007-06-29 16:00:00,28.49,28.49,28.48,28.48,20000.0,24.5716,24.5716,24.5629,24.5629,20000.0
2007-07-03 09:30:00,28.95,29.0,28.9,28.97,50400.0,24.9683,25.0114,24.9252,24.9855,50400.0
2007-07-03 10:00:00,28.98,28.98,28.95,28.96,23600.0,24.9942,24.9942,24.9683,24.9769,23600.0
2007-07-03 10:30:00,28.95,28.96,28.93,28.93,48800.0,24.9683,24.9769,24.951,24.951,48800.0
2007-07-03 11:00:00,28.93,28.93,28.9,28.92,25600.0,24.951,24.951,24.9252,24.9424,25600.0
2007-07-03 11:30:00,28.92,28.93,28.91,28.93,26400.0,24.9424,24.951,24.9338,24.951,26400.0
2007-07-03 12:00:00,28.93,28.95,28.93,28.95,19600.0,24.951,24.9683,24.951,24.9683,19600.0
2007-07-03 12:30:00,28.94,28.96,28.93,28.95,123600.0,24.9597,24.9769,24.951,24.9683,123600.0
2007-07-03 13:00:00,28.96,28.96,28.96,28.96,60000.0,24.9769,24.9769,24.9769,24.9769,60000.0
2007-07-05 09:30:00,29.04,29.09,28.98,29.06,265600.0,25.0459,25.089,24.9942,25.0632,265600.0
2007-07-05 10:00:00,29.06,29.08,29.02,29.04,94000.0,25.0632,25.0804,25.0287,25.0459,94000.0
2007-07-05 10:30:00,29.04,29.05,28.98,29.01,205600.0,25.0459,25.0545,24.9942,25.02,205600.0
2007-07-05 11:00:00,29.0,29.02,28.95,29.02,81600.0,25.0114,25.0287,24.9683,25.0287,81600.0
2007-07-05 11:30:00,29.0,29.02,28.97,28.98,80000.0,25.0114,25.0287,24.9855,24.9942,80000.0
2007-07-05 12:00:00,28.98,29.01,28.94,28.96,46000.0,24.9942,25.02,24.9597,24.9769,46000.0
2007-07-05 12:30:00,28.94,28.96,28.91,28.94,63600.0,24.9597,24.9769,24.9338,24.9597,63600.0
2007-07-05 13:00:00,28.94,28.99,28.93,28.98,30000.0,24.9597,25.0028,24.951,24.9942,30000.0
2007-07-05 13:30:00,28.99,29.0,28.98,28.98,30400.0,25.0028,25.0114,24.9942,24.9942,30400.0
2007-07-05 14:00:00,28.98,29.04,28.97,29.04,44400.0,24.9942,25.0459,24.9855,25.0459,44400.0
2007-07-05 14:30:00,29.05,29.07,29.04,29.04,70800.0,25.0545,25.0718,25.0459,25.0459,70800.0
2007-07-05 15:00:00,29.06,29.07,29.05,29.07,53200.0,25.0632,25.0718,25.0545,25.0718,53200.0
2007-07-05 15:30:00,29.07,29.11,29.06,29.09,92800.0,25.0718,25.1063,25.0632,25.089,92800.0
2007-07-05 16:00:00,29.09,29.09,29.08,29.08,2400.0,25.089,25.089,25.0804,25.0804,2400.0
2007-07-06 09:30:00,29.1,29.1,29.03,29.07,57600.0,25.0977,25.0977,25.0373,25.0718,57600.0
2007-07-06 10:00:00,29.07,29.16,29.07,29.16,58800.0,25.0718,25.1494,25.0718,25.1494,58800.0
2007-07-06 10:30:00,29.16,29.19,29.09,29.15,29200.0,25.1494,25.1753,25.089,25.1408,29200.0
2007-07-06 11:00:00,29.18,29.24,29.18,29.24,70400.0,25.1667,25.2184,25.1667,25.2184,70400.0
2007-07-06 11:30:00,29.25,29.27,29.24,29.25,26800.0,25.227,25.2443,25.2184,25.227,26800.0
2007-07-06 12:00:00,29.25,29.26,29.21,29.21,38400.0,25.227,25.2357,25.1925,25.1925,38400.0
2007-07-06 12:30:00,29.21,29.24,29.21,29.23,34400.0,25.1925,25.2184,25.1925,25.2098,34400.0
2007-07-06 13:00:00,29.25,29.25,29.23,29.24,20400.0,25.227,25.227,25.2098,25.2184,20400.0
2007-07-06 13:30:00,29.23,29.28,29.23,29.28,34400.0,25.2098,25.2529,25.2098,25.2529,34400.0
2007-07-06 14:00:00,29.28,29.31,29.25,29.3,29600.0,25.2529,25.2788,25.227,25.2701,29600.0
2007-07-06 14:30:00,29.3,29.33,29.3,29.32,34800.0,25.2701,25.296,25.2701,25.2874,34800.0
2007-07-06 15:00:00,29.32,29.35,29.32,29.33,32000.0,25.2874,25.3133,25.2874,25.296,32000.0
2007-07-06 15:30:00,29.35,29.35,29.29,29.32,295200.0,25.3133,25.3133,25.2615,25.2874,295200.0
2007-07-06 16:00:00,29.33,29.34,29.31,29.31,31200.0,25.296,25.3046,25.2788,25.2788,31200.0
2007-07-09 09:30:00,29.4,29.42,29.33,29.33,405200.0,25.3564,25.3736,25.296,25.296,405200.0
2007-07-09 10:00:00,29.34,29.38,29.34,29.34,15200.0,25.3046,25.3391,25.3046,25.3046,15200.0
2007-07-09 10:30:00,29.33,29.33,29.23,29.25,23600.0,25.296,25.296,25.2098,25.227,23600.0
2007-07-09 11:00:00,29.25,29.31,29.25,29.3,15600.0,25.227,25.2788,25.227,25.2701,15600.0
2007-07-09 11:30:00,29.3,29.32,29.29,29.32,10400.0,25.2701,25.2874,25.2615,25.2874,10400.0
2007-07-09 12:00:00,29.31,29.31,29.27,29.31,100400.0,25.2788,25.2788,25.2443,25.2788,100400.0
2007-07-09 12:30:00,29.34,29.34,29.31,29.33,16400.0,25.3046,25.3046,25.2788,25.296,16400.0
2007-07-09 13:00:00,29.33,29.35,29.32,29.35,23600.0,25.296,25.3133,25.2874,25.3133,23600.0
2007-07-09 13:30:00,29.35,29.37,29.35,29.37,4400.0,25.3133,25.3305,25.3133,25.3305,4400.0
2007-07-09 14:00:00,29.37,29.38,29.34,29.34,6800.0,25.3305,25.3391,25.3046,25.3046,6800.0
2007-07-09 14:30:00,29.34,29.4,29.34,29.39,8000.0,25.3046,25.3564,25.3046,25.3478,8000.0
2007-07-09 15:00:00,29.39,29.41,29.39,29.41,21600.0,25.3478,25.365,25.3478,25.365,21600.0
2007-07-09 15:30:00,29.4,29.41,29.36,29.36,62400.0,25.3564,25.365,25.3219,25.3219,62400.0
2007-07-09 16:00:00,29.34,29.34,29.34,29.34,19600.0,25.3046,25.3046,25.3046,25.3046,19600.0
2007-07-10 09:30:00,29.2,29.22,29.13,29.18,254800.0,25.1839,25.2012,25.1235,25.1667,254800.0
2007-07-10 10:00:00,29.17,29.23,29.16,29.21,24000.0,25.158,25.2098,25.1494,25.1925,24000.0
2007-07-10 10:30:00,29.2,29.2,29.15,29.19,10800.0,25.1839,25.1839,25.1408,25.1753,10800.0
2007-07-10 11:00:00,29.23,29.27,29.2,29.23,30000.0,25.2098,25.2443,25.1839,25.2098,30000.0
2007-07-10 11:30:00,29.24,29.25,29.24,29.25,83600.0,25.2184,25.227,25.2184,25.227,83600.0
2007-07-10 12:00:00,29.25,29.26,29.2,29.22,7600.0,25.227,25.2357,25.1839,25.2012,7600.0
2007-07-10 12:30:00,29.22,29.25,29.2,29.21,10000.0,25.2012,25.227,25.1839,25.1925,10000.0
2007-07-10 13:00:00,29.25,29.25,29.15,29.15,13200.0,25.227,25.227,25.1408,25.1408,13200.0
2007-07-10 13:30:00,29.15,29.18,29.07,29.09,13600.0,25.1408,25.1667,25.0718,25.089,13600.0
2007-07-10 14:00:00,29.1,29.13,29.05,29.1,21600.0,25.0977,25.1235,25.0545,25.0977,21600.0
2007-07-10 14:30:00,29.1,29.13,29.08,29.09,28000.0,25.0977,25.1235,25.0804,25.089,28000.0
2007-07-10 15:00:00,29.09,29.09,29.03,29.07,348400.0,25.089,25.089,25.0373,25.0718,348400.0
2007-07-10 15:30:00,29.04,29.05,28.98,29.0,67200.0,25.0459,25.0545,24.9942,25.0114,67200.0
2007-07-10 16:00:00,29.0,29.0,29.0,29.0,0.0,25.0114,25.0114,25.0114,25.0114,0.0
2007-07-11 09:30:00,28.98,29.08,28.9,28.92,49600.0,24.9942,25.0804,24.9252,24.9424,49600.0
2007-07-11 10:00:00,28.9,29.06,28.9,29.03,42800.0,24.9252,25.0632,24.9252,25.0373,42800.0
2007-07-11 10:30:00,29.04,29.06,28.98,29.05,26400.0,25.0459,25.0632,24.9942,25.0545,26400.0
2007-07-11 11:00:00,29.08,29.12,29.07,29.11,24400.0,25.0804,25.1149,25.0718,25.1063,24400.0
2007-07-11 11:30:00,29.09,29.11,29.07,29.08,95600.0,25.089,25.1063,25.0718,25.0804,95600.0
2007-07-11 12:00:00,29.1,29.11,29.09,29.09,88800.0,25.0977,25.1063,25.089,25.089,88800.0
2007-07-11 12:30:00,29.09,29.09,29.06,29.07,17600.0,25.089,25.089,25.0632,25.0718,17600.0
2007-07-11 13:00:00,29.08,29.08,29.07,29.08,8400.0,25.0804,25.0804,25.0718,25.0804,8400.0
2007-07-11 13:30:00,29.09,29.13,29.09,29.11,10400.0,25.089,25.1235,25.089,25.1063,10400.0
2007-07-11 14:00:00,29.06,29.1,29.05,29.1,31200.0,25.0632,25.0977,25.0545,25.0977,31200.0
2007-07-11 14:30:00,29.1,29.1,29.01,29.03,162000.0,25.0977,25.0977,25.02,25.0373,162000.0
2007-07-11 15:00:00,29.03,29.1,29.02,29.1,140400.0,25.0373,25.0977,25.0287,25.0977,140400.0
2007-07-11 15:30:00,29.09,29.11,29.07,29.11,87200.0,25.089,25.1063,25.0718,25.1063,87200.0
2007-07-11 16:00:00,29.16,29.16,29.16,29.16,20000.0,25.1494,25.1494,25.1494,25.1494,20000.0
2007-07-12 09:30:00,29.3,29.39,29.3,29.39,42800.0,25.2701,25.3478,25.2701,25.3478,42800.0
2007-07-12 10:00:00,29.39,29.39,29.33,29.33,16800.0,25.3478,25.3478,25.296,25.296,16800.0
2007-07-12 10:30:00,29.35,29.38,29.31,29.38,16000.0,25.3133,25.3391,25.2788,25.3391,16000.0
2007-07-12 11:00:00,29.37,29.37,29.35,29.36,10000.0,25.3305,25.3305,25.3133,25.3219,10000.0
2007-07-12 11:30:00,29.36,29.4,29.36,29.38,18000.0,25.3219,25.3564,25.3219,25.3391,18000.0
2007-07-12 12:00:00,29.38,29.43,29.38,29.41,61600.0,25.3391,25.3823,25.3391,25.365,61600.0
2007-07-12 12:30:00,29.42,29.44,29.41,29.43,40000.0,25.3736,25.3909,25.365,25.3823,40000.0
2007-07-12 13:00:00,29.43,29.43,29.42,29.42,24400.0,25.3823,25.3823,25.3736,25.3736,24400.0
2007-07-12 13:30:00,29.43,29.46,29.43,29.43,9600.0,25.3823,25.4081,25.3823,25.3823,9600.0
2007-07-12 14:00:00,29.44,29.44,29.39,29.39,32000.0,25.3909,25.3909,25.3478,25.3478,32000.0
2007-07-12 14:30:00,29.43,29.46,29.43,29.46,7600.0,25.3823,25.4081,25.3823,25.4081,7600.0
2007-07-12 15:00:00,29.45,29.48,29.44,29.48,32800.0,25.3995,25.4254,25.3909,25.4254,32800.0
2007-07-12 15:30:00,29.5,29.6,29.5,29.6,113600.0,25.4426,25.5289,25.4426,25.5289,113600.0
2007-07-12 16:00:00,29.6,29.6,29.57,29.57,46000.0,25.5289,25.5289,25.503,25.503,46000.0
2007-07-13 09:30:00,29.6,29.62,29.51,29.55,172400.0,25.5289,25.5461,25.4513,25.4858,172400.0
2007-07-13 10:00:00,29.56,29.59,29.56,29.57,90000.0,25.4944,25.5203,25.4944,25.503,90000.0
2007-07-13 10:30:00,29.59,29.64,29.59,29.63,116000.0,25.5203,25.5634,25.5203,25.5548,116000.0
2007-07-13 11:00:00,29.63,29.63,29.6,29.62,159200.0,25.5548,25.5548,25.5289,25.5461,159200.0
2007-07-13 11:30:00,29.6,29.6,29.56,29.56,44000.0,25.5289,25.5289,25.4944,25.4944,44000.0
2007-07-13 12:00:00,29.56,29.59,29.56,29.58,39600.0,25.4944,25.5203,25.4944,25.5116,39600.0
2007-07-13 12:30:00,29.58,29.6,29.58,29.6,11600.0,25.5116,25.5289,25.5116,25.5289,11600.0
2007-07-13 13:00:00,29.59,29.6,29.58,29.6,4400.0,25.5203,25.5289,25.5116,25.5289,4400.0
2007-07-13 13:30:00,29.61,29.61,29.61,29.61,11600.0,25.5375,25.5375,25.5375,25.5375,11600.0
2007-07-13 14:00:00,29.62,29.65,29.61,29.63,60400.0,25.5461,25.572,25.5375,25.5548,60400.0
2007-07-13 14:30:00,29.63,29.72,29.63,29.72,10400.0,25.5548,25.6324,25.5548,25.6324,10400.0
2007-07-13 15:00:00,29.7,29.7,29.65,29.7,8000.0,25.6151,25.6151,25.572,25.6151,8000.0
2007-07-13 15:30:00,29.7,29.7,29.67,29.68,26400.0,25.6151,25.6151,25.5893,25.5979,26400.0
2007-07-13 16:00:00,29.67,29.67,29.64,29.64,36800.0,25.5893,25.5893,25.5634,25.5634,36800.0
2007-07-16 09:30:00,29.63,29.66,29.58,29.61,330000.0,25.5548,25.5806,25.5116,25.5375,330000.0
2007-07-16 10:00:00,29.62,29.66,29.59,29.66,42400.0,25.5461,25.5806,25.5203,25.5806,42400.0
2007-07-16 10:30:00,29.66,29.7,29.65,29.69,35600.0,25.5806,25.6151,25.572,25.6065,35600.0
2007-07-16 11:00:00,29.68,29.7,29.67,29.69,29600.0,25.5979,25.6151,25.5893,25.6065,29600.0
2007-07-16 11:30:00,29.7,29.72,29.7,29.71,18400.0,25.6151,25.6324,25.6151,25.6238,18400.0
2007-07-16 12:00:00,29.71,29.71,29.66,29.67,40000.0,25.6238,25.6238,25.5806,25.5893,40000.0
2007-07-16 12:30:00,29.66,29.68,29.66,29.68,34000.0,25.5806,25.5979,25.5806,25.5979,34000.0
2007-07-16 13:00:00,29.68,29.68,29.6,29.61,7200.0,25.5979,25.5979,25.5289,25.5375,7200.0
2007-07-16 13:30:00,29.6,29.6,29.51,29.52,88000.0,25.5289,25.5289,25.4513,25.4599,88000.0
2007-07-16 14:00:00,29.53,29.55,29.52,29.54,39200.0,25.4685,25.4858,25.4599,25.4771,39200.0
2007-07-16 14:30:00,29.56,29.57,29.54,29.57,15600.0,25.4944,25.503,25.4771,25.503,15600.0
2007-07-16 15:00:00,29.56,29.6,29.55,29.6,8400.0,25.4944,25.5289,25.4858,25.5289,8400.0
2007-07-16 15:30:00,29.59,29.59,29.51,29.55,126000.0,25.5203,25.5203,25.4513,25.4858,126000.0
2007-07-16 16:00:00,29.57,29.57,29.57,29.57,400.0,25.503,25.503,25.503,25.503,400.0
2007-07-17 09:30:00,29.6,29.68,29.58,29.65,130800.0,25.5289,25.5979,25.5116,25.572,130800.0
2007-07-17 10:00:00,29.67,29.67,29.59,29.66,146800.0,25.5893,25.5893,25.5203,25.5806,146800.0
2007-07-17 10:30:00,29.65,29.66,29.63,29.66,57600.0,25.572,25.5806,25.5548,25.5806,57600.0
2007-07-17 11:00:00,29.65,29.66,29.6,29.63,73600.0,25.572,25.5806,25.5289,25.5548,73600.0
2007-07-17 11:30:00,29.63,29.65,29.6,29.61,64000.0,25.5548,25.572,25.5289,25.5375,64000.0
2007-07-17 12:00:00,29.6,29.61,29.57,29.57,29200.0,25.5289,25.5375,25.503,25.503,29200.0
2007-07-17 12:30:00,29.54,29.55,29.52,29.55,48400.0,25.4771,25.4858,25.4599,25.4858,48400.0
2007-07-17 13:00:00,29.54,29.55,29.52,29.53,42000.0,25.4771,25.4858,25.4599,25.4685,42000.0
2007-07-17 13:30:00,29.52,29.61,29.52,29.6,45600.0,25.4599,25.5375,25.4599,25.5289,45600.0
2007-07-17 14:00:00,29.59,29.63,29.59,29.62,34400.0,25.5203,25.5548,25.5203,25.5461,34400.0
2007-07-17 14:30:00,29.63,29.65,29.62,29.62,23200.0,25.5548,25.572,25.5461,25.5461,23200.0
2007-07-17 15:00:00,29.65,29.65,29.6,29.62,32800.0,25.572,25.572,25.5289,25.5461,32800.0
2007-07-17 15:30:00,29.61,29.61,29.56,29.56,86800.0,25.5375,25.5375,25.4944,25.4944,86800.0
2007-07-17 16:00:00,29.54,29.54,29.54,29.54,12000.0,25.4771,25.4771,25.4771,25.4771,12000.0
2007-07-18 09:30:00,29.47,29.51,29.38,29.47,70000.0,25.4168,25.4513,25.3391,25.4168,70000.0
2007-07-18 10:00:00,29.48,29.5,29.41,29.47,60000.0,25.4254,25.4426,25.365,25.4168,60000.0
2007-07-18 10:30:00,29.45,29.46,29.34,29.38,99200.0,25.3995,25.4081,25.3046,25.3391,99200.0
2007-07-18 11:00:00,29.39,29.47,29.39,29.43,115600.0,25.3478,25.4168,25.3478,25.3823,115600.0
2007-07-18 11:30:00,29.4,29.41,29.38,29.4,16400.0,25.3564,25.365,25.3391,25.3564,16400.0
2007-07-18 12:00:00,29.39,29.4,29.31,29.33,24000.0,25.3478,25.3564,25.2788,25.296,24000.0
2007-07-18 12:30:00,29.33,29.41,29.32,29.39,12400.0,25.296,25.365,25.2874,25.3478,12400.0
2007-07-18 13:00:00,29.36,29.4,29.35,29.39,13200.0,25.3219,25.3564,25.3133,25.3478,13200.0
2007-07-18 13:30:00,29.39,29.46,29.39,29.43,20800.0,25.3478,25.4081,25.3478,25.3823,20800.0
2007-07-18 14:00:00,29.45,29.46,29.39,29.39,11200.0,25.3995,25.4081,25.3478,25.3478,11200.0
2007-07-18 14:30:00,29.39,29.44,29.36,29.43,14800.0,25.3478,25.3909,25.3219,25.3823,14800.0
2007-07-18 15:00:00,29.43,29.44,29.4,29.42,26400.0,25.3823,25.3909,25.3564,25.3736,26400.0
2007-07-18 15:30:00,29.4,29.55,29.4,29.54,35200.0,25.3564,25.4858,25.3564,25.4771,35200.0
2007-07-18 16:00:00,29.57,29.57,29.55,29.55,800.0,25.503,25.503,25.4858,25.4858,800.0
2007-07-19 09:30:00,29.73,30.19,29.73,29.75,94800.0,25.641,26.0377,25.641,25.6583,94800.0
2007-07-19 10:00:00,29.74,29.74,29.71,29.74,138800.0,25.6496,25.6496,25.6238,25.6496,138800.0
2007-07-19 10:30:00,29.73,29.75,29.68,29.7,34800.0,25.641,25.6583,25.5979,25.6151,34800.0
2007-07-19 11:00:00,29.72,29.73,29.7,29.72,36400.0,25.6324,25.641,25.6151,25.6324,36400.0
2007-07-19 11:30:00,29.72,29.73,29.71,29.71,23200.0,25.6324,25.641,25.6238,25.6238,23200.0
2007-07-19 12:00:00,29.7,29.77,29.7,29.77,24800.0,25.6151,25.6755,25.6151,25.6755,24800.0
2007-07-19 12:30:00,29.74,29.79,29.74,29.76,11600.0,25.6496,25.6928,25.6496,25.6669,11600.0
2007-07-19 13:00:00,29.76,29.76,29.74,29.76,4800.0,25.6669,25.6669,25.6496,25.6669,4800.0
2007-07-19 13:30:00,29.79,29.79,29.76,29.78,5200.0,25.6928,25.6928,25.6669,25.6841,5200.0
2007-07-19 14:00:00,29.76,29.76,29.7,29.73,44800.0,25.6669,25.6669,25.6151,25.641,44800.0
2007-07-19 14:30:00,29.72,29.75,29.72,29.73,67600.0,25.6324,25.6583,25.6324,25.641,67600.0
2007-07-19 15:00:00,29.76,29.78,29.76,29.78,6800.0,25.6669,25.6841,25.6669,25.6841,6800.0
2007-07-19 15:30:00,29.79,29.79,29.77,29.78,11600.0,25.6928,25.6928,25.6755,25.6841,11600.0
2007-07-19 16:00:00,29.75,29.75,29.73,29.73,800.0,25.6583,25.6583,25.641,25.641,800.0
2007-07-20 09:30:00,29.74,29.76,29.56,29.58,76400.0,25.6496,25.6669,25.4944,25.5116,76400.0
2007-07-20 10:00:00,29.59,29.65,29.59,29.61,147600.0,25.5203,25.572,25.5203,25.5375,147600.0
2007-07-20 10:30:00,29.59,29.61,29.52,29.58,58400.0,25.5203,25.5375,25.4599,25.5116,58400.0
2007-07-20 11:00:00,29.58,29.6,29.52,29.52,25600.0,25.5116,25.5289,25.4599,25.4599,25600.0
2007-07-20 11:30:00,29.5,29.51,29.43,29.43,15600.0,25.4426,25.4513,25.3823,25.3823,15600.0
2007-07-20 12:00:00,29.41,29.49,29.36,29.49,21600.0,25.365,25.434,25.3219,25.434,21600.0
2007-07-20 12:30:00,29.48,29.48,29.37,29.37,17200.0,25.4254,25.4254,25.3305,25.3305,17200.0
2007-07-20 13:00:00,29.39,29.48,29.39,29.48,83200.0,25.3478,25.4254,25.3478,25.4254,83200.0
2007-07-20 13:30:00,29.46,29.55,29.46,29.54,14800.0,25.4081,25.4858,25.4081,25.4771,14800.0
2007-07-20 14:00:00,29.5,29.61,29.49,29.57,122000.0,25.4426,25.5375,25.434,25.503,122000.0
2007-07-20 14:30:00,29.55,29.56,29.52,29.55,59200.0,25.4858,25.4944,25.4599,25.4858,59200.0
2007-07-20 15:00:00,29.57,29.58,29.5,29.54,12800.0,25.503,25.5116,25.4426,25.4771,12800.0
2007-07-20 15:30:00,29.55,29.55,29.44,29.47,57200.0,25.4858,25.4858,25.3909,25.4168,57200.0
2007-07-20 16:00:00,29.47,29.47,29.47,29.47,800.0,25.4168,25.4168,25.4168,25.4168,800.0
2007-07-23 09:30:00,29.67,29.72,29.6,29.61,190400.0,25.5893,25.6324,25.5289,25.5375,190400.0
2007-07-23 10:00:00,29.61,29.64,29.53,29.55,46400.0,25.5375,25.5634,25.4685,25.4858,46400.0
2007-07-23 10:30:00,29.57,29.64,29.56,29.64,28400.0,25.503,25.5634,25.4944,25.5634,28400.0
2007-07-23 11:00:00,29.67,29.67,29.62,29.63,15200.0,25.5893,25.5893,25.5461,25.5548,15200.0
2007-07-23 11:30:00,29.66,29.67,29.61,29.62,29200.0,25.5806,25.5893,25.5375,25.5461,29200.0
2007-07-23 12:00:00,29.61,29.65,29.61,29.61,35200.0,25.5375,25.572,25.5375,25.5375,35200.0
2007-07-23 12:30:00,29.63,29.66,29.62,29.62,9200.0,25.5548,25.5806,25.5461,25.5461,9200.0
2007-07-23 13:00:00,29.61,29.62,29.56,29.57,42000.0,25.5375,25.5461,25.4944,25.503,42000.0
2007-07-23 13:30:00,29.57,29.59,29.55,29.55,35600.0,25.503,25.5203,25.4858,25.4858,35600.0
2007-07-23 14:00:00,29.56,29.56,29.52,29.54,37200.0,25.4944,25.4944,25.4599,25.4771,37200.0
2007-07-23 14:30:00,29.54,29.6,29.53,29.58,42800.0,25.4771,25.5289,25.4685,25.5116,42800.0
2007-07-23 15:00:00,29.56,29.6,29.56,29.6,17600.0,25.4944,25.5289,25.4944,25.5289,17600.0
2007-07-23 15:30:00,29.57,29.57,29.51,29.51,75200.0,25.503,25.503,25.4513,25.4513,75200.0
2007-07-23 16:00:00,29.51,29.52,29.5,29.52,89600.0,25.4513,25.4599,25.4426,25.4599,89600.0
2007-07-24 09:30:00,29.32,29.35,29.21,29.27,248800.0,25.2874,25.3133,25.1925,25.2443,248800.0
2007-07-24 10:00:00,29.29,29.29,29.18,29.24,29200.0,25.2615,25.2615,25.1667,25.2184,29200.0
2007-07-24 10:30:00,29.26,29.33,29.23,29.33,22400.0,25.2357,25.296,25.2098,25.296,22400.0
2007-07-24 11:00:00,29.32,29.32,29.27,29.27,23600.0,25.2874,25.2874,25.2443,25.2443,23600.0
2007-07-24 11:30:00,29.25,29.26,29.23,29.26,38800.0,25.227,25.2357,25.2098,25.2357,38800.0
2007-07-24 12:00:00,29.28,29.3,29.21,29.3,77200.0,25.2529,25.2701,25.1925,25.2701,77200.0
2007-07-24 12:30:00,29.3,29.33,29.3,29.32,22400.0,25.2701,25.296,25.2701,25.2874,22400.0
2007-07-24 13:00:00,29.3,29.31,29.27,29.3,24400.0,25.2701,25.2788,25.2443,25.2701,24400.0
2007-07-24 13:30:00,29.3,29.3,29.19,29.21,48400.0,25.2701,25.2701,25.1753,25.1925,48400.0
2007-07-24 14:00:00,29.21,29.21,29.15,29.17,27200.0,25.1925,25.1925,25.1408,25.158,27200.0
2007-07-24 14:30:00,29.15,29.16,29.05,29.05,32400.0,25.1408,25.1494,25.0545,25.0545,32400.0
2007-07-24 15:00:00,29.04,29.04,28.9,28.9,124800.0,25.0459,25.0459,24.9252,24.9252,124800.0
2007-07-24 15:30:00,28.9,28.92,28.84,28.92,187600.0,24.9252,24.9424,24.8734,24.9424,187600.0
2007-07-24 16:00:00,28.92,28.96,28.92,28.94,41200.0,24.9424,24.9769,24.9424,24.9597,41200.0
2007-07-25 09:30:00,29.21,29.21,29.07,29.1,142000.0,25.1925,25.1925,25.0718,25.0977,142000.0
2007-07-25 10:00:00,29.06,29.07,28.87,28.88,341600.0,25.0632,25.0718,24.8993,24.9079,341600.0
2007-07-25 10:30:00,28.89,28.89,28.62,28.72,96000.0,24.9165,24.9165,24.6837,24.7699,96000.0
2007-07-25 11:00:00,28.73,28.82,28.69,28.82,87200.0,24.7785,24.8562,24.744,24.8562,87200.0
2007-07-25 11:30:00,28.83,28.87,28.8,28.84,37200.0,24.8648,24.8993,24.8389,24.8734,37200.0
2007-07-25 12:00:00,28.82,28.82,28.76,28.82,10400.0,24.8562,24.8562,24.8044,24.8562,10400.0
2007-07-25 12:30:00,28.83,28.84,28.74,28.78,38400.0,24.8648,24.8734,24.7872,24.8217,38400.0
2007-07-25 13:00:00,28.79,28.8,28.69,28.71,28000.0,24.8303,24.8389,24.744,24.7613,28000.0
2007-07-25 13:30:00,28.65,28.71,28.64,28.64,18400.0,24.7095,24.7613,24.7009,24.7009,18400.0
2007-07-25 14:00:00,28.65,28.75,28.6,28.72,38400.0,24.7095,24.7958,24.6664,24.7699,38400.0
2007-07-25 14:30:00,28.7,28.75,28.67,28.74,35600.0,24.7527,24.7958,24.7268,24.7872,35600.0
2007-07-25 15:00:00,28.8,28.92,28.8,28.86,49200.0,24.8389,24.9424,24.8389,24.8907,49200.0
2007-07-25 15:30:00,28.85,28.86,28.84,28.86,7200.0,24.882,24.8907,24.8734,24.8907,7200.0
2007-07-25 16:00:00,28.84,28.84,28.84,28.84,800.0,24.8734,24.8734,24.8734,24.8734,800.0
2007-07-26 09:30:00,28.84,28.85,8.19,28.48,490000.0,24.8734,24.882,7.0636,24.5629,490000.0
2007-07-26 10:00:00,28.45,28.57,28.42,28.45,105200.0,24.5371,24.6406,24.5112,24.5371,105200.0
2007-07-26 10:30:00,28.49,28.52,28.42,28.45,82800.0,24.5716,24.5974,24.5112,24.5371,82800.0
2007-07-26 11:00:00,28.45,28.45,28.21,28.22,190000.0,24.5371,24.5371,24.3301,24.3387,190000.0
2007-07-26 11:30:00,28.21,28.26,28.14,28.25,88400.0,24.3301,24.3732,24.2697,24.3646,88400.0
2007-07-26 12:00:00,28.28,28.28,28.13,28.15,26000.0,24.3904,24.3904,24.2611,24.2783,26000.0
2007-07-26 12:30:00,28.13,28.13,27.98,28.13,85200.0,24.2611,24.2611,24.1317,24.2611,85200.0
2007-07-26 13:00:00,28.09,28.19,28.05,28.09,40800.0,24.2266,24.3128,24.1921,24.2266,40800.0
2007-07-26 13:30:00,28.06,28.12,27.96,27.97,96000.0,24.2007,24.2524,24.1144,24.1231,96000.0
2007-07-26 14:00:00,27.98,28.04,27.8,27.85,63200.0,24.1317,24.1834,23.9765,24.0196,63200.0
2007-07-26 14:30:00,27.9,27.95,27.76,27.86,87200.0,24.0627,24.1058,23.942,24.0282,87200.0
2007-07-26 15:00:00,27.91,28.18,27.9,28.09,43600.0,24.0713,24.3042,24.0627,24.2266,43600.0
2007-07-26 15:30:00,28.07,28.22,28.04,28.18,94800.0,24.2093,24.3387,24.1834,24.3042,94800.0
2007-07-26 16:00:00,28.18,28.18,28.18,28.18,0.0,24.3042,24.3042,24.3042,24.3042,0.0
2007-07-27 09:30:00,28.28,28.28,27.91,28.1,220800.0,24.3904,24.3904,24.0713,24.2352,220800.0
2007-07-27 10:00:00,28.09,28.31,28.09,28.2,27200.0,24.2266,24.4163,24.2266,24.3214,27200.0
2007-07-27 10:30:00,28.24,28.24,28.03,28.07,60400.0,24.3559,24.3559,24.1748,24.2093,60400.0
2007-07-27 11:00:00,28.06,28.1,28.02,28.03,64400.0,24.2007,24.2352,24.1662,24.1748,64400.0
2007-07-27 11:30:00,28.03,28.04,27.88,27.9,243600.0,24.1748,24.1834,24.0455,24.0627,243600.0
2007-07-27 12:00:00,27.89,27.91,27.84,27.88,82000.0,24.0541,24.0713,24.011,24.0455,82000.0
2007-07-27 12:30:00,27.88,27.93,27.75,27.84,122000.0,24.0455,24.0886,23.9333,24.011,122000.0
2007-07-27 13:00:00,27.84,27.98,27.8,27.91,128000.0,24.011,24.1317,23.9765,24.0713,128000.0
2007-07-27 13:30:00,27.91,28.07,27.88,28.05,247600.0,24.0713,24.2093,24.0455,24.1921,247600.0
2007-07-27 14:00:00,28.05,28.05,27.9,27.9,77200.0,24.1921,24.1921,24.0627,24.0627,77200.0
2007-07-27 14:30:00,27.91,28.13,27.91,28.11,115600.0,24.0713,24.2611,24.0713,24.2438,115600.0
2007-07-27 15:00:00,28.08,28.11,28.03,28.03,70800.0,24.2179,24.2438,24.1748,24.1748,70800.0
2007-07-27 15:30:00,28.04,28.04,27.76,27.76,56000.0,24.1834,24.1834,23.942,23.942,56000.0
2007-07-27 16:00:00,27.63,27.63,27.62,27.62,11600.0,23.8298,23.8298,23.8212,23.8212,11600.0
2007-07-30 09:30:00,27.75,27.93,27.72,27.92,126400.0,23.9333,24.0886,23.9075,24.08,126400.0
2007-07-30 10:00:00,27.93,27.99,27.84,27.96,58000.0,24.0886,24.1403,24.011,24.1144,58000.0
2007-07-30 10:30:00,27.94,27.96,27.83,27.88,40000.0,24.0972,24.1144,24.0023,24.0455,40000.0
2007-07-30 11:00:00,27.88,27.91,27.77,27.82,61200.0,24.0455,24.0713,23.9506,23.9937,61200.0
2007-07-30 11:30:00,27.82,27.83,27.73,27.81,165600.0,23.9937,24.0023,23.9161,23.9851,165600.0
2007-07-30 12:00:00,27.8,27.82,27.74,27.76,22800.0,23.9765,23.9937,23.9247,23.942,22800.0
2007-07-30 12:30:00,27.78,27.94,27.77,27.91,76400.0,23.9592,24.0972,23.9506,24.0713,76400.0
2007-07-30 13:00:00,27.95,27.98,27.93,27.96,26400.0,24.1058,24.1317,24.0886,24.1144,26400.0
2007-07-30 13:30:00,27.91,28.07,27.9,28.04,64400.0,24.0713,24.2093,24.0627,24.1834,64400.0
2007-07-30 14:00:00,28.06,28.11,28.05,28.08,78400.0,24.2007,24.2438,24.1921,24.2179,78400.0
2007-07-30 14:30:00,28.07,28.13,28.05,28.1,44800.0,24.2093,24.2611,24.1921,24.2352,44800.0
2007-07-30 15:00:00,28.14,28.23,28.14,28.21,128400.0,24.2697,24.3473,24.2697,24.3301,128400.0
2007-07-30 15:30:00,28.19,28.2,28.1,28.11,652800.0,24.3128,24.3214,24.2352,24.2438,652800.0
2007-07-30 16:00:00,28.11,28.11,28.11,28.11,0.0,24.2438,24.2438,24.2438,24.2438,0.0
2007-07-31 09:30:00,28.42,28.5,28.35,28.41,754000.0,24.5112,24.5802,24.4508,24.5026,754000.0
2007-07-31 10:00:00,28.41,28.49,28.4,28.4,1020800.0,24.5026,24.5716,24.4939,24.4939,1020800.0
2007-07-31 10:30:00,28.35,28.37,28.2,28.25,158000.0,24.4508,24.4681,24.3214,24.3646,158000.0
2007-07-31 11:00:00,28.25,28.32,28.23,28.3,120800.0,24.3646,24.4249,24.3473,24.4077,120800.0
2007-07-31 11:30:00,28.32,28.33,28.29,28.33,34400.0,24.4249,24.4336,24.3991,24.4336,34400.0
2007-07-31 12:00:00,28.33,28.38,28.32,28.37,4000.0,24.4336,24.4767,24.4249,24.4681,4000.0
2007-07-31 12:30:00,28.36,28.36,28.31,28.33,17200.0,24.4594,24.4594,24.4163,24.4336,17200.0
2007-07-31 13:00:00,28.36,28.4,28.33,28.33,21600.0,24.4594,24.4939,24.4336,24.4336,21600.0
2007-07-31 13:30:00,28.33,28.33,28.21,28.28,9600.0,24.4336,24.4336,24.3301,24.3904,9600.0
2007-07-31 14:00:00,28.29,28.31,28.21,28.21,20400.0,24.3991,24.4163,24.3301,24.3301,20400.0
2007-07-31 14:30:00,28.2,28.2,28.03,28.07,36400.0,24.3214,24.3214,24.1748,24.2093,36400.0
2007-07-31 15:00:00,28.07,28.17,28.06,28.12,46000.0,24.2093,24.2956,24.2007,24.2524,46000.0
2007-07-31 15:30:00,28.1,28.11,27.85,27.85,165200.0,24.2352,24.2438,24.0196,24.0196,165200.0
2007-07-31 16:00:00,27.82,27.82,27.82,27.82,14000.0,23.9937,23.9937,23.9937,23.9937,14000.0
2007-08-01 09:30:00,27.8,28.05,27.61,27.73,568400.0,23.9765,24.1921,23.8126,23.9161,568400.0
2007-08-01 10:00:00,27.72,27.9,27.7,27.8,134000.0,23.9075,24.0627,23.8902,23.9765,134000.0
2007-08-01 10:30:00,27.78,27.78,27.58,27.61,141200.0,23.9592,23.9592,23.7867,23.8126,141200.0
2007-08-01 11:00:00,27.54,27.73,27.54,27.64,95200.0,23.7522,23.9161,23.7522,23.8385,95200.0
2007-08-01 11:30:00,27.64,27.8,27.63,27.8,20000.0,23.8385,23.9765,23.8298,23.9765,20000.0
2007-08-01 12:00:00,27.8,27.87,27.78,27.83,31200.0,23.9765,24.0368,23.9592,24.0023,31200.0
2007-08-01 12:30:00,27.86,27.89,27.78,27.79,53200.0,24.0282,24.0541,23.9592,23.9678,53200.0
2007-08-01 13:00:00,27.76,27.76,27.59,27.63,213600.0,23.942,23.942,23.7953,23.8298,213600.0
2007-08-01 13:30:00,27.65,27.73,27.65,27.67,44000.0,23.8471,23.9161,23.8471,23.8643,44000.0
2007-08-01 14:00:00,27.65,27.69,27.61,27.61,13600.0,23.8471,23.8816,23.8126,23.8126,13600.0
2007-08-01 14:30:00,27.68,27.68,27.48,27.49,96800.0,23.873,23.873,23.7005,23.7091,96800.0
2007-08-01 15:00:00,27.52,27.55,27.44,27.55,52800.0,23.735,23.7608,23.666,23.7608,52800.0
2007-08-01 15:30:00,27.49,27.9,27.49,27.89,196000.0,23.7091,24.0627,23.7091,24.0541,196000.0
2007-08-01 16:00:00,27.88,27.89,27.88,27.88,12800.0,24.0455,24.0541,24.0455,24.0455,12800.0
2007-08-02 09:30:00,28.01,28.11,28.01,28.07,47200.0,24.1576,24.2438,24.1576,24.2093,47200.0
2007-08-02 10:00:00,28.08,28.08,27.91,27.91,69600.0,24.2179,24.2179,24.0713,24.0713,69600.0
2007-08-02 10:30:00,27.93,27.99,27.92,27.95,8400.0,24.0886,24.1403,24.08,24.1058,8400.0
2007-08-02 11:00:00,27.91,27.93,27.85,27.93,67200.0,24.0713,24.0886,24.0196,24.0886,67200.0
2007-08-02 11:30:00,27.98,28.08,27.94,28.08,29600.0,24.1317,24.2179,24.0972,24.2179,29600.0
2007-08-02 12:00:00,28.08,28.13,28.03,28.03,31600.0,24.2179,24.2611,24.1748,24.1748,31600.0
2007-08-02 12:30:00,28.03,28.03,28.0,28.0,4800.0,24.1748,24.1748,24.1489,24.1489,4800.0
2007-08-02 13:00:00,27.99,28.02,27.94,27.94,7600.0,24.1403,24.1662,24.0972,24.0972,7600.0
2007-08-02 13:30:00,27.97,28.01,27.96,27.96,32400.0,24.1231,24.1576,24.1144,24.1144,32400.0
2007-08-02 14:00:00,28.06,28.06,27.97,27.98,12400.0,24.2007,24.2007,24.1231,24.1317,12400.0
2007-08-02 14:30:00,28.01,28.01,27.92,27.93,34800.0,24.1576,24.1576,24.08,24.0886,34800.0
2007-08-02 15:00:00,27.93,28.17,27.92,28.17,50800.0,24.0886,24.2956,24.08,24.2956,50800.0
2007-08-02 15:30:00,28.15,28.19,28.09,28.13,131200.0,24.2783,24.3128,24.2266,24.2611,131200.0
2007-08-02 16:00:00,28.17,28.17,28.01,28.01,199200.0,24.2956,24.2956,24.1576,24.1576,199200.0
2007-08-03 09:30:00,28.14,28.14,27.93,27.96,330000.0,24.2697,24.2697,24.0886,24.1144,330000.0
2007-08-03 10:00:00,27.95,27.97,27.86,27.93,96000.0,24.1058,24.1231,24.0282,24.0886,96000.0
2007-08-03 10:30:00,27.94,27.96,27.86,27.88,40400.0,24.0972,24.1144,24.0282,24.0455,40400.0
2007-08-03 11:00:00,27.92,27.98,27.89,27.93,37600.0,24.08,24.1317,24.0541,24.0886,37600.0
2007-08-03 11:30:00,27.93,28.0,27.91,27.96,50800.0,24.0886,24.1489,24.0713,24.1144,50800.0
2007-08-03 12:00:00,27.96,28.0,27.93,27.95,33600.0,24.1144,24.1489,24.0886,24.1058,33600.0
2007-08-03 12:30:00,27.96,27.96,27.84,27.87,31200.0,24.1144,24.1144,24.011,24.0368,31200.0
2007-08-03 13:00:00,27.85,27.9,27.85,27.9,32800.0,24.0196,24.0627,24.0196,24.0627,32800.0
2007-08-03 13:30:00,27.88,27.94,27.86,27.92,34800.0,24.0455,24.0972,24.0282,24.08,34800.0
2007-08-03 14:00:00,27.92,27.97,27.7,27.7,171200.0,24.08,24.1231,23.8902,23.8902,171200.0
2007-08-03 14:30:00,27.71,27.75,27.64,27.68,101600.0,23.8988,23.9333,23.8385,23.873,101600.0
2007-08-03 15:00:00,27.66,27.66,27.5,27.51,371600.0,23.8557,23.8557,23.7177,23.7263,371600.0
2007-08-03 15:30:00,27.5,27.57,27.37,27.38,275200.0,23.7177,23.7781,23.6056,23.6142,275200.0
2007-08-03 16:00:00,27.36,27.36,27.36,27.36,400.0,23.597,23.597,23.597,23.597,400.0
2007-08-06 09:30:00,27.48,27.54,27.16,27.37,337200.0,23.7005,23.7522,23.4245,23.6056,337200.0
2007-08-06 10:00:00,27.38,27.39,27.11,27.13,109200.0,23.6142,23.6228,23.3814,23.3986,109200.0
2007-08-06 10:30:00,27.11,27.18,27.05,27.11,184400.0,23.3814,23.4417,23.3296,23.3814,184400.0
2007-08-06 11:00:00,27.12,27.21,27.06,27.21,171600.0,23.39,23.4676,23.3382,23.4676,171600.0
2007-08-06 11:30:00,27.21,27.35,27.15,27.29,348400.0,23.4676,23.5883,23.4159,23.5366,348400.0
2007-08-06 12:00:00,27.26,27.27,27.21,27.27,256800.0,23.5107,23.5193,23.4676,23.5193,256800.0
2007-08-06 12:30:00,27.28,27.46,27.27,27.42,295600.0,23.528,23.6832,23.5193,23.6487,295600.0
2007-08-06 13:00:00,27.4,27.4,27.29,27.33,371600.0,23.6315,23.6315,23.5366,23.5711,371600.0
2007-08-06 13:30:00,27.32,27.33,27.23,27.23,226000.0,23.5625,23.5711,23.4849,23.4849,226000.0
2007-08-06 14:00:00,27.24,27.41,27.24,27.35,276000.0,23.4935,23.6401,23.4935,23.5883,276000.0
2007-08-06 14:30:00,27.35,27.54,27.35,27.47,276000.0,23.5883,23.7522,23.5883,23.6918,276000.0
2007-08-06 15:00:00,27.48,27.58,27.48,27.58,121200.0,23.7005,23.7867,23.7005,23.7867,121200.0
2007-08-06 15:30:00,27.59,27.67,27.52,27.67,224000.0,23.7953,23.8643,23.735,23.8643,224000.0
2007-08-06 16:00:00,27.67,27.67,27.67,27.67,0.0,23.8643,23.8643,23.8643,23.8643,0.0
2007-08-07 09:30:00,27.56,27.67,27.5,27.67,614800.0,23.7695,23.8643,23.7177,23.8643,614800.0
2007-08-07 10:00:00,27.67,27.72,27.65,27.66,76000.0,23.8643,23.9075,23.8471,23.8557,76000.0
2007-08-07 10:30:00,27.64,27.67,27.6,27.65,40800.0,23.8385,23.8643,23.804,23.8471,40800.0
2007-08-07 11:00:00,27.65,27.68,27.63,27.67,112400.0,23.8471,23.873,23.8298,23.8643,112400.0
2007-08-07 11:30:00,27.67,27.77,27.65,27.77,230800.0,23.8643,23.9506,23.8471,23.9506,230800.0
2007-08-07 12:00:00,27.77,27.84,27.77,27.8,65600.0,23.9506,24.011,23.9506,23.9765,65600.0
2007-08-07 12:30:00,27.8,27.84,27.74,27.76,22400.0,23.9765,24.011,23.9247,23.942,22400.0
2007-08-07 13:00:00,27.78,27.81,27.76,27.8,28000.0,23.9592,23.9851,23.942,23.9765,28000.0
2007-08-07 13:30:00,27.8,27.84,27.78,27.84,22800.0,23.9765,24.011,23.9592,24.011,22800.0
2007-08-07 14:00:00,27.83,27.88,27.58,27.6,218800.0,24.0023,24.0455,23.7867,23.804,218800.0
2007-08-07 14:30:00,27.57,27.83,27.49,27.83,143600.0,23.7781,24.0023,23.7091,24.0023,143600.0
2007-08-07 15:00:00,27.86,27.96,27.86,27.95,106000.0,24.0282,24.1144,24.0282,24.1058,106000.0
2007-08-07 15:30:00,27.95,28.07,27.91,27.94,290000.0,24.1058,24.2093,24.0713,24.0972,290000.0
2007-08-07 16:00:00,27.94,27.94,27.94,27.94,0.0,24.0972,24.0972,24.0972,24.0972,0.0
2007-08-08 09:30:00,28.05,28.27,28.05,28.25,139600.0,24.1921,24.3818,24.1921,24.3646,139600.0
2007-08-08 10:00:00,28.26,28.36,28.25,28.34,226400.0,24.3732,24.4594,24.3646,24.4422,226400.0
2007-08-08 10:30:00,28.35,28.48,28.35,28.43,192400.0,24.4508,24.5629,24.4508,24.5198,192400.0
2007-08-08 11:00:00,28.43,28.43,28.29,28.31,344800.0,24.5198,24.5198,24.3991,24.4163,344800.0
2007-08-08 11:30:00,28.31,28.34,28.27,28.31,262800.0,24.4163,24.4422,24.3818,24.4163,262800.0
2007-08-08 12:00:00,28.32,28.32,28.28,28.32,224400.0,24.4249,24.4249,24.3904,24.4249,224400.0
2007-08-08 12:30:00,28.35,28.41,28.35,28.37,67600.0,24.4508,24.5026,24.4508,24.4681,67600.0
2007-08-08 13:00:00,28.37,28.42,28.36,28.39,72800.0,24.4681,24.5112,24.4594,24.4853,72800.0
2007-08-08 13:30:00,28.39,28.5,28.39,28.49,40800.0,24.4853,24.5802,24.4853,24.5716,40800.0
2007-08-08 14:00:00,28.45,28.54,28.44,28.53,45600.0,24.5371,24.6147,24.5284,24.6061,45600.0
2007-08-08 14:30:00,28.52,28.52,28.35,28.35,91600.0,24.5974,24.5974,24.4508,24.4508,91600.0
2007-08-08 15:00:00,28.35,28.35,28.05,28.08,173600.0,24.4508,24.4508,24.1921,24.2179,173600.0
2007-08-08 15:30:00,28.08,28.31,28.02,28.31,172400.0,24.2179,24.4163,24.1662,24.4163,172400.0
2007-08-08 16:00:00,28.32,28.35,28.3,28.3,44000.0,24.4249,24.4508,24.4077,24.4077,44000.0
2007-08-09 09:30:00,27.85,27.96,27.72,27.87,177200.0,24.0196,24.1144,23.9075,24.0368,177200.0
2007-08-09 10:00:00,27.95,28.08,27.94,28.04,59200.0,24.1058,24.2179,24.0972,24.1834,59200.0
2007-08-09 10:30:00,28.07,28.17,28.03,28.06,125200.0,24.2093,24.2956,24.1748,24.2007,125200.0
2007-08-09 11:00:00,28.1,28.16,28.06,28.06,109600.0,24.2352,24.2869,24.2007,24.2007,109600.0
2007-08-09 11:30:00,28.08,28.1,27.97,28.0,98000.0,24.2179,24.2352,24.1231,24.1489,98000.0
2007-08-09 12:00:00,28.03,28.06,27.99,28.04,167600.0,24.1748,24.2007,24.1403,24.1834,167600.0
2007-08-09 12:30:00,28.01,28.01,27.83,27.83,23200.0,24.1576,24.1576,24.0023,24.0023,23200.0
2007-08-09 13:00:00,27.83,27.84,27.69,27.74,103200.0,24.0023,24.011,23.8816,23.9247,103200.0
2007-08-09 13:30:00,27.75,27.87,27.75,27.86,118000.0,23.9333,24.0368,23.9333,24.0282,118000.0
2007-08-09 14:00:00,27.84,27.85,27.71,27.73,74800.0,24.011,24.0196,23.8988,23.9161,74800.0
2007-08-09 14:30:00,27.74,27.75,27.61,27.61,182000.0,23.9247,23.9333,23.8126,23.8126,182000.0
2007-08-09 15:00:00,27.61,27.7,27.55,27.64,246800.0,23.8126,23.8902,23.7608,23.8385,246800.0
2007-08-09 15:30:00,27.67,27.72,27.59,27.6,1245600.0,23.8643,23.9075,23.7953,23.804,1245600.0
2007-08-09 16:00:00,27.58,27.7,27.54,27.54,1057600.0,23.7867,23.8902,23.7522,23.7522,1057600.0
2007-08-10 09:30:00,27.3,28.26,27.03,27.2,205600.0,23.5452,24.3732,23.3124,23.459,205600.0
2007-08-10 10:00:00,27.19,27.22,27.04,27.07,188000.0,23.4504,23.4762,23.321,23.3469,188000.0
2007-08-10 10:30:00,27.08,27.12,26.97,27.11,159200.0,23.3555,23.39,23.2606,23.3814,159200.0
2007-08-10 11:00:00,27.12,27.34,27.12,27.31,214000.0,23.39,23.5797,23.39,23.5538,214000.0
2007-08-10 11:30:00,27.29,27.47,27.26,27.47,93600.0,23.5366,23.6918,23.5107,23.6918,93600.0
2007-08-10 12:00:00,27.48,27.74,27.46,27.67,148000.0,23.7005,23.9247,23.6832,23.8643,148000.0
2007-08-10 12:30:00,27.66,27.67,27.45,27.46,48000.0,23.8557,23.8643,23.6746,23.6832,48000.0
2007-08-10 13:00:00,27.43,27.56,27.43,27.51,38400.0,23.6573,23.7695,23.6573,23.7263,38400.0
2007-08-10 13:30:00,27.49,27.53,27.36,27.42,194000.0,23.7091,23.7436,23.597,23.6487,194000.0
2007-08-10 14:00:00,27.43,27.5,27.4,27.46,58400.0,23.6573,23.7177,23.6315,23.6832,58400.0
2007-08-10 14:30:00,27.41,27.46,27.37,27.41,52800.0,23.6401,23.6832,23.6056,23.6401,52800.0
2007-08-10 15:00:00,27.39,27.61,27.39,27.58,60400.0,23.6228,23.8126,23.6228,23.7867,60400.0
2007-08-10 15:30:00,27.54,27.67,27.52,27.58,237200.0,23.7522,23.8643,23.735,23.7867,237200.0
2007-08-10 16:00:00,27.58,27.58,27.55,27.55,1600.0,23.7867,23.7867,23.7608,23.7608,1600.0
2007-08-13 09:30:00,27.75,27.93,27.75,27.89,210000.0,23.9333,24.0886,23.9333,24.0541,210000.0
2007-08-13 10:00:00,27.86,27.94,27.85,27.91,52400.0,24.0282,24.0972,24.0196,24.0713,52400.0
2007-08-13 10:30:00,27.92,27.92,27.77,27.8,28800.0,24.08,24.08,23.9506,23.9765,28800.0
2007-08-13 11:00:00,27.83,27.87,27.76,27.86,50400.0,24.0023,24.0368,23.942,24.0282,50400.0
2007-08-13 11:30:00,27.86,27.9,27.82,27.86,42800.0,24.0282,24.0627,23.9937,24.0282,42800.0
2007-08-13 12:00:00,27.84,27.87,27.79,27.79,598000.0,24.011,24.0368,23.9678,23.9678,598000.0
2007-08-13 12:30:00,27.76,27.78,27.72,27.76,11200.0,23.942,23.9592,23.9075,23.942,11200.0
2007-08-13 13:00:00,27.79,27.79,27.65,27.68,86800.0,23.9678,23.9678,23.8471,23.873,86800.0
2007-08-13 13:30:00,27.69,27.75,27.68,27.75,8800.0,23.8816,23.9333,23.873,23.9333,8800.0
2007-08-13 14:00:00,27.78,27.83,27.73,27.82,104800.0,23.9592,24.0023,23.9161,23.9937,104800.0
2007-08-13 14:30:00,27.8,27.82,27.75,27.75,82400.0,23.9765,23.9937,23.9333,23.9333,82400.0
2007-08-13 15:00:00,27.76,27.77,27.67,27.73,203600.0,23.942,23.9506,23.8643,23.9161,203600.0
2007-08-13 15:30:00,27.75,27.8,27.67,27.68,198400.0,23.9333,23.9765,23.8643,23.873,198400.0
2007-08-13 16:00:00,27.67,27.67,27.67,27.67,400.0,23.8643,23.8643,23.8643,23.8643,400.0
2007-08-14 09:30:00,27.69,27.76,27.64,27.7,220400.0,23.8816,23.942,23.8385,23.8902,220400.0
2007-08-14 10:00:00,27.71,27.71,27.5,27.52,59200.0,23.8988,23.8988,23.7177,23.735,59200.0
2007-08-14 10:30:00,27.53,27.53,27.41,27.43,25600.0,23.7436,23.7436,23.6401,23.6573,25600.0
2007-08-14 11:00:00,27.42,27.42,27.31,27.34,19600.0,23.6487,23.6487,23.5538,23.5797,19600.0
2007-08-14 11:30:00,27.36,27.56,27.35,27.53,47200.0,23.597,23.7695,23.5883,23.7436,47200.0
2007-08-14 12:00:00,27.53,27.53,27.45,27.46,21600.0,23.7436,23.7436,23.6746,23.6832,21600.0
2007-08-14 12:30:00,27.47,27.49,27.43,27.48,18800.0,23.6918,23.7091,23.6573,23.7005,18800.0
2007-08-14 13:00:00,27.48,27.48,27.4,27.41,23600.0,23.7005,23.7005,23.6315,23.6401,23600.0
2007-08-14 13:30:00,27.4,27.48,27.33,27.35,195200.0,23.6315,23.7005,23.5711,23.5883,195200.0
2007-08-14 14:00:00,27.33,27.34,27.27,27.32,261200.0,23.5711,23.5797,23.5193,23.5625,261200.0
2007-08-14 14:30:00,27.29,27.3,27.2,27.24,246000.0,23.5366,23.5452,23.459,23.4935,246000.0
2007-08-14 15:00:00,27.24,27.34,27.22,27.3,232000.0,23.4935,23.5797,23.4762,23.5452,232000.0
2007-08-14 15:30:00,27.28,27.28,27.14,27.14,285200.0,23.528,23.528,23.4072,23.4072,285200.0
2007-08-14 16:00:00,27.14,27.14,27.14,27.14,0.0,23.4072,23.4072,23.4072,23.4072,0.0
2007-08-15 09:30:00,27.01,27.27,26.93,27.27,60800.0,23.2951,23.5193,23.2261,23.5193,60800.0
2007-08-15 10:00:00,27.15,27.25,27.05,27.25,180400.0,23.4159,23.5021,23.3296,23.5021,180400.0
2007-08-15 10:30:00,27.25,27.25,27.08,27.09,304800.0,23.5021,23.5021,23.3555,23.3641,304800.0
2007-08-15 11:00:00,27.11,27.16,27.07,27.15,164400.0,23.3814,23.4245,23.3469,23.4159,164400.0
2007-08-15 11:30:00,27.14,27.14,26.93,26.95,174800.0,23.4072,23.4072,23.2261,23.2434,174800.0
2007-08-15 12:00:00,26.95,27.01,26.95,26.97,135600.0,23.2434,23.2951,23.2434,23.2606,135600.0
2007-08-15 12:30:00,26.97,27.01,26.93,26.99,107600.0,23.2606,23.2951,23.2261,23.2779,107600.0
2007-08-15 13:00:00,26.97,27.02,26.93,27.0,120800.0,23.2606,23.3037,23.2261,23.2865,120800.0
2007-08-15 13:30:00,27.01,27.15,27.0,27.08,247600.0,23.2951,23.4159,23.2865,23.3555,247600.0
2007-08-15 14:00:00,27.08,27.09,26.96,26.98,116800.0,23.3555,23.3641,23.252,23.2692,116800.0
2007-08-15 14:30:00,26.97,26.97,26.8,26.8,154400.0,23.2606,23.2606,23.114,23.114,154400.0
2007-08-15 15:00:00,26.81,26.85,26.65,26.65,198000.0,23.1226,23.1571,22.9846,22.9846,198000.0
2007-08-15 15:30:00,26.64,26.67,26.45,26.49,214400.0,22.976,23.0019,22.8121,22.8466,214400.0
2007-08-15 16:00:00,26.5,26.56,26.5,26.56,73200.0,22.8553,22.907,22.8553,22.907,73200.0
2007-08-16 09:30:00,26.38,26.38,26.03,26.13,331600.0,22.7518,22.7518,22.4499,22.5361,331600.0
2007-08-16 10:00:00,26.13,26.13,25.9,25.9,166000.0,22.5361,22.5361,22.3378,22.3378,166000.0
2007-08-16 10:30:00,25.87,26.06,25.86,25.99,92800.0,22.3119,22.4758,22.3033,22.4154,92800.0
2007-08-16 11:00:00,25.99,26.15,25.98,26.03,60400.0,22.4154,22.5534,22.4068,22.4499,60400.0
2007-08-16 11:30:00,26.03,26.04,25.86,25.92,58000.0,22.4499,22.4585,22.3033,22.355,58000.0
2007-08-16 12:00:00,25.89,25.89,25.66,25.7,181600.0,22.3292,22.3292,22.1308,22.1653,181600.0
2007-08-16 12:30:00,25.7,25.74,25.52,25.52,134800.0,22.1653,22.1998,22.01,22.01,134800.0
2007-08-16 13:00:00,25.54,25.82,25.5,25.72,162000.0,22.0273,22.2688,21.9928,22.1825,162000.0
2007-08-16 13:30:00,25.73,25.94,25.72,25.9,104800.0,22.1912,22.3723,22.1825,22.3378,104800.0
2007-08-16 14:00:00,25.88,26.18,25.86,26.01,68800.0,22.3205,22.5793,22.3033,22.4326,68800.0
2007-08-16 14:30:00,25.99,26.0,25.86,25.91,140800.0,22.4154,22.424,22.3033,22.3464,140800.0
2007-08-16 15:00:00,25.93,25.93,25.7,25.87,83600.0,22.3637,22.3637,22.1653,22.3119,83600.0
2007-08-16 15:30:00,25.92,26.32,25.92,26.32,99200.0,22.355,22.7,22.355,22.7,99200.0
2007-08-16 16:00:00,26.25,26.36,26.25,26.36,14000.0,22.6396,22.7345,22.6396,22.7345,14000.0
2007-08-17 09:30:00,26.78,27.17,26.78,26.97,57600.0,23.0967,23.4331,23.0967,23.2606,57600.0
2007-08-17 10:00:00,26.84,26.89,26.67,26.68,94400.0,23.1485,23.1916,23.0019,23.0105,94400.0
2007-08-17 10:30:00,26.64,26.68,26.42,26.54,316000.0,22.976,23.0105,22.7863,22.8898,316000.0
2007-08-17 11:00:00,26.51,26.65,26.48,26.58,178000.0,22.8639,22.9846,22.838,22.9243,178000.0
2007-08-17 11:30:00,26.58,26.72,26.36,26.61,102000.0,22.9243,23.045,22.7345,22.9501,102000.0
2007-08-17 12:00:00,26.58,26.66,26.54,26.61,74400.0,22.9243,22.9932,22.8898,22.9501,74400.0
2007-08-17 12:30:00,26.66,26.7,26.6,26.64,150400.0,22.9932,23.0277,22.9415,22.976,150400.0
2007-08-17 13:00:00,26.63,26.79,26.63,26.77,49600.0,22.9674,23.1054,22.9674,23.0881,49600.0
2007-08-17 13:30:00,26.73,26.78,26.7,26.7,33600.0,23.0536,23.0967,23.0277,23.0277,33600.0
2007-08-17 14:00:00,26.67,26.76,26.66,26.74,66400.0,23.0019,23.0795,22.9932,23.0622,66400.0
2007-08-17 14:30:00,26.69,26.77,26.67,26.77,32800.0,23.0191,23.0881,23.0019,23.0881,32800.0
2007-08-17 15:00:00,26.77,26.95,26.77,26.84,35600.0,23.0881,23.2434,23.0881,23.1485,35600.0
2007-08-17 15:30:00,26.83,26.93,26.83,26.88,18000.0,23.1399,23.2261,23.1399,23.183,18000.0
2007-08-17 16:00:00,26.85,26.95,26.85,26.95,20800.0,23.1571,23.2434,23.1571,23.2434,20800.0
2007-08-20 09:30:00,26.95,27.05,26.88,26.95,155200.0,23.2434,23.3296,23.183,23.2434,155200.0
2007-08-20 10:00:00,26.96,27.08,26.92,27.01,349200.0,23.252,23.3555,23.2175,23.2951,349200.0
2007-08-20 10:30:00,27.0,27.07,26.95,27.01,176000.0,23.2865,23.3469,23.2434,23.2951,176000.0
2007-08-20 11:00:00,27.01,27.04,26.95,27.0,334000.0,23.2951,23.321,23.2434,23.2865,334000.0
2007-08-20 11:30:00,26.99,27.03,26.86,26.86,162000.0,23.2779,23.3124,23.1657,23.1657,162000.0
2007-08-20 12:00:00,26.85,26.91,26.76,26.86,199200.0,23.1571,23.2089,23.0795,23.1657,199200.0
2007-08-20 12:30:00,26.84,26.88,26.79,26.79,157200.0,23.1485,23.183,23.1054,23.1054,157200.0
2007-08-20 13:00:00,26.79,26.85,26.77,26.8,129600.0,23.1054,23.1571,23.0881,23.114,129600.0
2007-08-20 13:30:00,26.79,26.91,26.77,26.83,125600.0,23.1054,23.2089,23.0881,23.1399,125600.0
2007-08-20 14:00:00,26.8,26.88,26.79,26.88,109200.0,23.114,23.183,23.1054,23.183,109200.0
2007-08-20 14:30:00,26.88,27.01,26.88,27.0,89200.0,23.183,23.2951,23.183,23.2865,89200.0
2007-08-20 15:00:00,27.03,27.16,27.03,27.14,131200.0,23.3124,23.4245,23.3124,23.4072,131200.0
2007-08-20 15:30:00,27.07,27.1,27.03,27.05,70800.0,23.3469,23.3727,23.3124,23.3296,70800.0
2007-08-20 16:00:00,27.05,27.05,27.05,27.05,0.0,23.3296,23.3296,23.3296,23.3296,0.0
2007-08-21 09:30:00,26.96,27.13,26.92,27.13,119600.0,23.252,23.3986,23.2175,23.3986,119600.0
2007-08-21 10:00:00,27.11,27.11,26.99,27.04,40400.0,23.3814,23.3814,23.2779,23.321,40400.0
2007-08-21 10:30:00,27.04,27.08,27.04,27.07,33200.0,23.321,23.3555,23.321,23.3469,33200.0
2007-08-21 11:00:00,27.07,27.09,26.99,27.07,101600.0,23.3469,23.3641,23.2779,23.3469,101600.0
2007-08-21 11:30:00,27.1,27.16,27.1,27.16,70000.0,23.3727,23.4245,23.3727,23.4245,70000.0
2007-08-21 12:00:00,27.16,27.24,27.14,27.24,29200.0,23.4245,23.4935,23.4072,23.4935,29200.0
2007-08-21 12:30:00,27.2,27.21,27.1,27.11,60400.0,23.459,23.4676,23.3727,23.3814,60400.0
2007-08-21 13:00:00,27.16,27.18,27.1,27.16,19600.0,23.4245,23.4417,23.3727,23.4245,19600.0
2007-08-21 13:30:00,27.17,27.2,27.14,27.14,19600.0,23.4331,23.459,23.4072,23.4072,19600.0
2007-08-21 14:00:00,27.16,27.2,27.15,27.17,46800.0,23.4245,23.459,23.4159,23.4331,46800.0
2007-08-21 14:30:00,27.16,27.17,27.08,27.11,179600.0,23.4245,23.4331,23.3555,23.3814,179600.0
2007-08-21 15:00:00,27.13,27.18,27.12,27.18,158800.0,23.3986,23.4417,23.39,23.4417,158800.0
2007-08-21 15:30:00,27.18,27.22,27.16,27.17,158400.0,23.4417,23.4762,23.4245,23.4331,158400.0
2007-08-21 16:00:00,27.17,27.17,27.17,27.17,0.0,23.4331,23.4331,23.4331,23.4331,0.0
2007-08-22 09:30:00,27.43,27.56,27.43,27.55,88400.0,23.6573,23.7695,23.6573,23.7608,88400.0
2007-08-22 10:00:00,27.55,27.59,27.53,27.57,13600.0,23.7608,23.7953,23.7436,23.7781,13600.0
2007-08-22 10:30:00,27.55,27.61,27.54,27.56,52400.0,23.7608,23.8126,23.7522,23.7695,52400.0
2007-08-22 11:00:00,27.56,27.56,27.48,27.5,55600.0,23.7695,23.7695,23.7005,23.7177,55600.0
2007-08-22 11:30:00,27.49,27.55,27.49,27.53,40000.0,23.7091,23.7608,23.7091,23.7436,40000.0
2007-08-22 12:00:00,27.53,27.58,27.5,27.5,71600.0,23.7436,23.7867,23.7177,23.7177,71600.0
2007-08-22 12:30:00,27.49,27.5,27.42,27.48,195600.0,23.7091,23.7177,23.6487,23.7005,195600.0
2007-08-22 13:00:00,27.49,27.49,27.41,27.45,103600.0,23.7091,23.7091,23.6401,23.6746,103600.0
2007-08-22 13:30:00,27.46,27.57,27.46,27.57,106000.0,23.6832,23.7781,23.6832,23.7781,106000.0
2007-08-22 14:00:00,27.56,27.56,27.47,27.49,115600.0,23.7695,23.7695,23.6918,23.7091,115600.0
2007-08-22 14:30:00,27.48,27.55,27.45,27.54,177200.0,23.7005,23.7608,23.6746,23.7522,177200.0
2007-08-22 15:00:00,27.51,27.61,27.51,27.6,46400.0,23.7263,23.8126,23.7263,23.804,46400.0
2007-08-22 15:30:00,27.6,27.67,27.6,27.61,81600.0,23.804,23.8643,23.804,23.8126,81600.0
2007-08-22 16:00:00,27.65,27.65,27.65,27.65,1200.0,23.8471,23.8471,23.8471,23.8471,1200.0
2007-08-23 09:30:00,27.77,27.8,27.62,27.67,219600.0,23.9506,23.9765,23.8212,23.8643,219600.0
2007-08-23 10:00:00,27.64,27.68,27.58,27.61,587200.0,23.8385,23.873,23.7867,23.8126,587200.0
2007-08-23 10:30:00,27.61,27.68,27.59,27.65,404000.0,23.8126,23.873,23.7953,23.8471,404000.0
2007-08-23 11:00:00,27.63,27.63,27.54,27.55,61600.0,23.8298,23.8298,23.7522,23.7608,61600.0
2007-08-23 11:30:00,27.52,27.55,27.43,27.43,57600.0,23.735,23.7608,23.6573,23.6573,57600.0
2007-08-23 12:00:00,27.44,27.52,27.44,27.51,72400.0,23.666,23.735,23.666,23.7263,72400.0
2007-08-23 12:30:00,27.52,27.55,27.43,27.43,88800.0,23.735,23.7608,23.6573,23.6573,88800.0
2007-08-23 13:00:00,27.44,27.49,27.43,27.43,39200.0,23.666,23.7091,23.6573,23.6573,39200.0
2007-08-23 13:30:00,27.44,27.55,27.44,27.55,116000.0,23.666,23.7608,23.666,23.7608,116000.0
2007-08-23 14:00:00,27.55,27.61,27.55,27.55,114000.0,23.7608,23.8126,23.7608,23.7608,114000.0
2007-08-23 14:30:00,27.56,27.58,27.46,27.49,110400.0,23.7695,23.7867,23.6832,23.7091,110400.0
2007-08-23 15:00:00,27.49,27.61,27.47,27.55,294000.0,23.7091,23.8126,23.6918,23.7608,294000.0
2007-08-23 15:30:00,27.55,27.58,27.49,27.56,122800.0,23.7608,23.7867,23.7091,23.7695,122800.0
2007-08-23 16:00:00,27.56,27.56,27.56,27.56,0.0,23.7695,23.7695,23.7695,23.7695,0.0
2007-08-24 09:30:00,27.44,27.58,27.44,27.57,378800.0,23.666,23.7867,23.666,23.7781,378800.0
2007-08-24 10:00:00,27.57,27.7,27.57,27.63,202000.0,23.7781,23.8902,23.7781,23.8298,202000.0
2007-08-24 10:30:00,27.63,27.64,27.57,27.59,131600.0,23.8298,23.8385,23.7781,23.7953,131600.0
2007-08-24 11:00:00,27.59,27.62,27.58,27.61,169200.0,23.7953,23.8212,23.7867,23.8126,169200.0
2007-08-24 11:30:00,27.63,27.65,27.58,27.65,68400.0,23.8298,23.8471,23.7867,23.8471,68400.0
2007-08-24 12:00:00,27.64,27.74,27.61,27.71,146400.0,23.8385,23.9247,23.8126,23.8988,146400.0
2007-08-24 12:30:00,27.7,27.71,27.68,27.69,111600.0,23.8902,23.8988,23.873,23.8816,111600.0
2007-08-24 13:00:00,27.68,27.74,27.68,27.73,183600.0,23.873,23.9247,23.873,23.9161,183600.0
2007-08-24 13:30:00,27.72,27.72,27.69,27.72,100800.0,23.9075,23.9075,23.8816,23.9075,100800.0
2007-08-24 14:00:00,27.71,27.78,27.71,27.77,120400.0,23.8988,23.9592,23.8988,23.9506,120400.0
2007-08-24 14:30:00,27.77,27.84,27.75,27.84,114400.0,23.9506,24.011,23.9333,24.011,114400.0
2007-08-24 15:00:00,27.85,27.85,27.8,27.84,110400.0,24.0196,24.0196,23.9765,24.011,110400.0
2007-08-24 15:30:00,27.85,27.93,27.85,27.93,184000.0,24.0196,24.0886,24.0196,24.0886,184000.0
2007-08-24 16:00:00,27.94,27.94,27.94,27.94,400.0,24.0972,24.0972,24.0972,24.0972,400.0
2007-08-27 09:30:00,27.85,27.92,27.83,27.85,56800.0,24.0196,24.08,24.0023,24.0196,56800.0
2007-08-27 10:00:00,27.88,27.88,27.77,27.77,69200.0,24.0455,24.0455,23.9506,23.9506,69200.0
2007-08-27 10:30:00,27.77,27.77,27.72,27.76,84400.0,23.9506,23.9506,23.9075,23.942,84400.0
2007-08-27 11:00:00,27.75,27.76,27.65,27.69,87200.0,23.9333,23.942,23.8471,23.8816,87200.0
2007-08-27 11:30:00,27.69,27.71,27.66,27.7,96800.0,23.8816,23.8988,23.8557,23.8902,96800.0
2007-08-27 12:00:00,27.71,27.74,27.66,27.72,247200.0,23.8988,23.9247,23.8557,23.9075,247200.0
2007-08-27 12:30:00,27.74,27.77,27.73,27.74,27600.0,23.9247,23.9506,23.9161,23.9247,27600.0
2007-08-27 13:00:00,27.76,27.79,27.75,27.75,28400.0,23.942,23.9678,23.9333,23.9333,28400.0
2007-08-27 13:30:00,27.77,27.77,27.69,27.71,58000.0,23.9506,23.9506,23.8816,23.8988,58000.0
2007-08-27 14:00:00,27.71,27.79,27.71,27.78,40400.0,23.8988,23.9678,23.8988,23.9592,40400.0
2007-08-27 14:30:00,27.79,27.84,27.75,27.78,125600.0,23.9678,24.011,23.9333,23.9592,125600.0
2007-08-27 15:00:00,27.75,27.77,27.73,27.75,84400.0,23.9333,23.9506,23.9161,23.9333,84400.0
2007-08-27 15:30:00,27.74,27.78,27.66,27.68,82000.0,23.9247,23.9592,23.8557,23.873,82000.0
2007-08-27 16:00:00,27.66,27.66,27.61,27.61,3200.0,23.8557,23.8557,23.8126,23.8126,3200.0
2007-08-28 09:30:00,27.56,27.56,27.4,27.4,162400.0,23.7695,23.7695,23.6315,23.6315,162400.0
2007-08-28 10:00:00,27.42,27.43,27.36,27.39,126000.0,23.6487,23.6573,23.597,23.6228,126000.0
2007-08-28 10:30:00,27.4,27.41,27.31,27.31,40000.0,23.6315,23.6401,23.5538,23.5538,40000.0
2007-08-28 11:00:00,27.31,27.33,27.25,27.25,64000.0,23.5538,23.5711,23.5021,23.5021,64000.0
2007-08-28 11:30:00,27.27,27.29,27.21,27.23,23600.0,23.5193,23.5366,23.4676,23.4849,23600.0
2007-08-28 12:00:00,27.25,27.27,27.25,27.27,158000.0,23.5021,23.5193,23.5021,23.5193,158000.0
2007-08-28 12:30:00,27.29,27.31,27.28,27.3,128400.0,23.5366,23.5538,23.528,23.5452,128400.0
2007-08-28 13:00:00,27.27,27.27,27.25,27.25,13600.0,23.5193,23.5193,23.5021,23.5021,13600.0
2007-08-28 13:30:00,27.26,27.31,27.26,27.29,6000.0,23.5107,23.5538,23.5107,23.5366,6000.0
2007-08-28 14:00:00,27.3,27.3,27.22,27.26,94000.0,23.5452,23.5452,23.4762,23.5107,94000.0
2007-08-28 14:30:00,27.25,27.27,27.16,27.16,29600.0,23.5021,23.5193,23.4245,23.4245,29600.0
2007-08-28 15:00:00,27.18,27.18,27.12,27.13,46800.0,23.4417,23.4417,23.39,23.3986,46800.0
2007-08-28 15:30:00,27.12,27.12,27.0,27.03,57600.0,23.39,23.39,23.2865,23.3124,57600.0
2007-08-28 16:00:00,27.05,27.05,27.05,27.05,20000.0,23.3296,23.3296,23.3296,23.3296,20000.0
2007-08-29 09:30:00,27.21,27.26,27.14,27.18,123600.0,23.4676,23.5107,23.4072,23.4417,123600.0
2007-08-29 10:00:00,27.18,27.21,27.13,27.17,336800.0,23.4417,23.4676,23.3986,23.4331,336800.0
2007-08-29 10:30:00,27.18,27.29,27.15,27.28,220800.0,23.4417,23.5366,23.4159,23.528,220800.0
2007-08-29 11:00:00,27.29,27.35,27.28,27.28,86400.0,23.5366,23.5883,23.528,23.528,86400.0
2007-08-29 11:30:00,27.27,27.36,27.27,27.34,44800.0,23.5193,23.597,23.5193,23.5797,44800.0
2007-08-29 12:00:00,27.35,27.35,27.3,27.3,8800.0,23.5883,23.5883,23.5452,23.5452,8800.0
2007-08-29 12:30:00,27.3,27.3,27.25,27.25,53200.0,23.5452,23.5452,23.5021,23.5021,53200.0
2007-08-29 13:00:00,27.25,27.27,27.2,27.21,25200.0,23.5021,23.5193,23.459,23.4676,25200.0
2007-08-29 13:30:00,27.23,27.27,27.22,27.25,147600.0,23.4849,23.5193,23.4762,23.5021,147600.0
2007-08-29 14:00:00,27.27,27.36,27.27,27.35,18000.0,23.5193,23.597,23.5193,23.5883,18000.0
2007-08-29 14:30:00,27.37,27.43,27.36,27.4,26800.0,23.6056,23.6573,23.597,23.6315,26800.0
2007-08-29 15:00:00,27.39,27.52,27.39,27.5,28800.0,23.6228,23.735,23.6228,23.7177,28800.0
2007-08-29 15:30:00,27.53,27.63,27.53,27.61,124800.0,23.7436,23.8298,23.7436,23.8126,124800.0
2007-08-29 16:00:00,27.62,27.62,27.62,27.62,20000.0,23.8212,23.8212,23.8212,23.8212,20000.0
2007-08-30 09:30:00,27.41,27.63,27.38,27.57,55600.0,23.6401,23.8298,23.6142,23.7781,55600.0
2007-08-30 10:00:00,27.57,27.67,27.56,27.64,190000.0,23.7781,23.8643,23.7695,23.8385,190000.0
2007-08-30 10:30:00,27.64,27.66,27.57,27.61,147200.0,23.8385,23.8557,23.7781,23.8126,147200.0
2007-08-30 11:00:00,27.62,27.78,27.61,27.73,85600.0,23.8212,23.9592,23.8126,23.9161,85600.0
2007-08-30 11:30:00,27.7,27.76,27.7,27.73,50800.0,23.8902,23.942,23.8902,23.9161,50800.0
2007-08-30 12:00:00,27.71,27.71,27.54,27.6,83600.0,23.8988,23.8988,23.7522,23.804,83600.0
2007-08-30 12:30:00,27.63,27.73,27.63,27.73,14400.0,23.8298,23.9161,23.8298,23.9161,14400.0
2007-08-30 13:00:00,27.72,27.72,27.63,27.63,16800.0,23.9075,23.9075,23.8298,23.8298,16800.0
2007-08-30 13:30:00,27.61,27.67,27.58,27.67,82800.0,23.8126,23.8643,23.7867,23.8643,82800.0
2007-08-30 14:00:00,27.68,27.68,27.57,27.57,69200.0,23.873,23.873,23.7781,23.7781,69200.0
2007-08-30 14:30:00,27.55,27.55,27.44,27.45,49200.0,23.7608,23.7608,23.666,23.6746,49200.0
2007-08-30 15:00:00,27.49,27.64,27.49,27.6,28000.0,23.7091,23.8385,23.7091,23.804,28000.0
2007-08-30 15:30:00,27.63,27.63,27.54,27.59,18400.0,23.8298,23.8298,23.7522,23.7953,18400.0
2007-08-30 16:00:00,27.57,27.57,27.57,27.57,20000.0,23.7781,23.7781,23.7781,23.7781,20000.0
2007-08-31 09:30:00,27.94,27.94,27.83,27.9,129600.0,24.0972,24.0972,24.0023,24.0627,129600.0
2007-08-31 10:00:00,27.93,28.0,27.79,27.9,210800.0,24.0886,24.1489,23.9678,24.0627,210800.0
2007-08-31 10:30:00,27.92,27.95,27.9,27.92,27200.0,24.08,24.1058,24.0627,24.08,27200.0
2007-08-31 11:00:00,27.89,27.89,27.79,27.85,91600.0,24.0541,24.0541,23.9678,24.0196,91600.0
2007-08-31 11:30:00,27.85,27.95,27.85,27.95,24400.0,24.0196,24.1058,24.0196,24.1058,24400.0
2007-08-31 12:00:00,27.92,27.99,27.92,27.98,8400.0,24.08,24.1403,24.08,24.1317,8400.0
2007-08-31 12:30:00,27.99,28.04,27.99,28.03,20800.0,24.1403,24.1834,24.1403,24.1748,20800.0
2007-08-31 13:00:00,28.0,28.0,27.99,28.0,10800.0,24.1489,24.1489,24.1403,24.1489,10800.0
2007-08-31 13:30:00,27.98,27.99,27.97,27.98,33200.0,24.1317,24.1403,24.1231,24.1317,33200.0
2007-08-31 14:00:00,28.01,28.02,27.99,27.99,26000.0,24.1576,24.1662,24.1403,24.1403,26000.0
2007-08-31 14:30:00,27.98,28.02,27.98,28.0,57200.0,24.1317,24.1662,24.1317,24.1489,57200.0
2007-08-31 15:00:00,28.0,28.07,28.0,28.04,31600.0,24.1489,24.2093,24.1489,24.1834,31600.0
2007-08-31 15:30:00,28.05,28.11,27.97,27.98,82400.0,24.1921,24.2438,24.1231,24.1317,82400.0
2007-08-31 16:00:00,27.98,27.98,27.98,27.98,0.0,24.1317,24.1317,24.1317,24.1317,0.0
2007-09-04 09:30:00,27.97,28.1,27.97,28.1,138000.0,24.1231,24.2352,24.1231,24.2352,138000.0
2007-09-04 10:00:00,28.12,28.2,28.11,28.16,132000.0,24.2524,24.3214,24.2438,24.2869,132000.0
2007-09-04 10:30:00,28.17,28.23,28.16,28.21,186800.0,24.2956,24.3473,24.2869,24.3301,186800.0
2007-09-04 11:00:00,28.2,28.27,28.2,28.23,127200.0,24.3214,24.3818,24.3214,24.3473,127200.0
2007-09-04 11:30:00,28.23,28.25,28.23,28.23,111200.0,24.3473,24.3646,24.3473,24.3473,111200.0
2007-09-04 12:00:00,28.24,28.24,28.2,28.23,51200.0,24.3559,24.3559,24.3214,24.3473,51200.0
2007-09-04 12:30:00,28.23,28.27,28.23,28.25,26000.0,24.3473,24.3818,24.3473,24.3646,26000.0
2007-09-04 13:00:00,28.22,28.3,28.22,28.3,30400.0,24.3387,24.4077,24.3387,24.4077,30400.0
2007-09-04 13:30:00,28.28,28.31,28.25,28.31,56000.0,24.3904,24.4163,24.3646,24.4163,56000.0
2007-09-04 14:00:00,28.29,28.35,28.29,28.33,52000.0,24.3991,24.4508,24.3991,24.4336,52000.0
2007-09-04 14:30:00,28.34,28.41,28.34,28.4,13600.0,24.4422,24.5026,24.4422,24.4939,13600.0
2007-09-04 15:00:00,28.4,28.46,28.39,28.46,35200.0,24.4939,24.5457,24.4853,24.5457,35200.0
2007-09-04 15:30:00,28.46,28.47,28.31,28.34,183200.0,24.5457,24.5543,24.4163,24.4422,183200.0
2007-09-04 16:00:00,28.34,28.34,28.34,28.34,0.0,24.4422,24.4422,24.4422,24.4422,0.0
2007-09-05 09:30:00,28.1,28.21,28.1,28.13,211600.0,24.2352,24.3301,24.2352,24.2611,211600.0
2007-09-05 10:00:00,28.13,28.18,28.01,28.06,263600.0,24.2611,24.3042,24.1576,24.2007,263600.0
2007-09-05 10:30:00,28.08,28.12,28.07,28.1,21600.0,24.2179,24.2524,24.2093,24.2352,21600.0
2007-09-05 11:00:00,28.07,28.08,28.05,28.07,16400.0,24.2093,24.2179,24.1921,24.2093,16400.0
2007-09-05 11:30:00,28.05,28.05,28.02,28.05,9200.0,24.1921,24.1921,24.1662,24.1921,9200.0
2007-09-05 12:00:00,28.07,28.14,28.07,28.14,27600.0,24.2093,24.2697,24.2093,24.2697,27600.0
2007-09-05 12:30:00,28.13,28.13,28.1,28.13,23200.0,24.2611,24.2611,24.2352,24.2611,23200.0
2007-09-05 13:00:00,28.16,28.18,28.11,28.12,76400.0,24.2869,24.3042,24.2438,24.2524,76400.0
2007-09-05 13:30:00,28.12,28.12,28.09,28.11,20800.0,24.2524,24.2524,24.2266,24.2438,20800.0
2007-09-05 14:00:00,28.12,28.14,27.98,28.0,105200.0,24.2524,24.2697,24.1317,24.1489,105200.0
2007-09-05 14:30:00,28.0,28.05,27.98,28.05,79200.0,24.1489,24.1921,24.1317,24.1921,79200.0
2007-09-05 15:00:00,28.05,28.11,28.05,28.07,70800.0,24.1921,24.2438,24.1921,24.2093,70800.0
2007-09-05 15:30:00,28.09,28.16,28.05,28.12,204800.0,24.2266,24.2869,24.1921,24.2524,204800.0
2007-09-05 16:00:00,28.13,28.13,28.1,28.1,1200.0,24.2611,24.2611,24.2352,24.2352,1200.0
2007-09-06 09:30:00,28.24,28.28,28.12,28.15,294800.0,24.3559,24.3904,24.2524,24.2783,294800.0
2007-09-06 10:00:00,28.15,28.15,28.03,28.08,190800.0,24.2783,24.2783,24.1748,24.2179,190800.0
2007-09-06 10:30:00,28.07,28.16,28.07,28.14,169200.0,24.2093,24.2869,24.2093,24.2697,169200.0
2007-09-06 11:00:00,28.11,28.21,28.08,28.18,49600.0,24.2438,24.3301,24.2179,24.3042,49600.0
2007-09-06 11:30:00,28.22,28.26,28.2,28.24,104000.0,24.3387,24.3732,24.3214,24.3559,104000.0
2007-09-06 12:00:00,28.22,28.32,28.2,28.29,40400.0,24.3387,24.4249,24.3214,24.3991,40400.0
2007-09-06 12:30:00,28.28,28.29,28.18,28.24,60800.0,24.3904,24.3991,24.3042,24.3559,60800.0
2007-09-06 13:00:00,28.26,28.26,28.14,28.17,58800.0,24.3732,24.3732,24.2697,24.2956,58800.0
2007-09-06 13:30:00,28.16,28.22,28.15,28.22,91200.0,24.2869,24.3387,24.2783,24.3387,91200.0
2007-09-06 14:00:00,28.18,28.24,28.18,28.23,48400.0,24.3042,24.3559,24.3042,24.3473,48400.0
2007-09-06 14:30:00,28.21,28.24,28.21,28.23,114800.0,24.3301,24.3559,24.3301,24.3473,114800.0
2007-09-06 15:00:00,28.26,28.28,28.22,28.23,65200.0,24.3732,24.3904,24.3387,24.3473,65200.0
2007-09-06 15:30:00,28.23,28.25,28.2,28.25,104000.0,24.3473,24.3646,24.3214,24.3646,104000.0
2007-09-06 16:00:00,28.25,28.25,28.23,28.23,5200.0,24.3646,24.3646,24.3473,24.3473,5200.0
2007-09-07 09:30:00,27.9,27.9,27.8,27.87,64000.0,24.0627,24.0627,23.9765,24.0368,64000.0
2007-09-07 10:00:00,27.86,27.92,27.8,27.86,140000.0,24.0282,24.08,23.9765,24.0282,140000.0
2007-09-07 10:30:00,27.85,27.85,27.68,27.69,136400.0,24.0196,24.0196,23.873,23.8816,136400.0
2007-09-07 11:00:00,27.7,27.73,27.64,27.64,75600.0,23.8902,23.9161,23.8385,23.8385,75600.0
2007-09-07 11:30:00,27.65,27.77,27.65,27.77,127600.0,23.8471,23.9506,23.8471,23.9506,127600.0
2007-09-07 12:00:00,27.78,27.78,27.72,27.77,32800.0,23.9592,23.9592,23.9075,23.9506,32800.0
2007-09-07 12:30:00,27.8,27.82,27.76,27.79,67600.0,23.9765,23.9937,23.942,23.9678,67600.0
2007-09-07 13:00:00,27.78,27.86,27.78,27.81,104000.0,23.9592,24.0282,23.9592,23.9851,104000.0
2007-09-07 13:30:00,27.84,27.84,27.72,27.74,25600.0,24.011,24.011,23.9075,23.9247,25600.0
2007-09-07 14:00:00,27.71,27.78,27.71,27.74,132000.0,23.8988,23.9592,23.8988,23.9247,132000.0
2007-09-07 14:30:00,27.73,27.75,27.64,27.64,117600.0,23.9161,23.9333,23.8385,23.8385,117600.0
2007-09-07 15:00:00,27.64,27.74,27.62,27.65,196400.0,23.8385,23.9247,23.8212,23.8471,196400.0
2007-09-07 15:30:00,27.65,27.74,27.6,27.71,286800.0,23.8471,23.9247,23.804,23.8988,286800.0
2007-09-07 16:00:00,27.72,27.72,27.7,27.7,800.0,23.9075,23.9075,23.8902,23.8902,800.0
2007-09-10 09:30:00,27.83,27.87,27.7,27.7,34400.0,24.0023,24.0368,23.8902,23.8902,34400.0
2007-09-10 10:00:00,27.68,27.68,27.5,27.5,38400.0,23.873,23.873,23.7177,23.7177,38400.0
2007-09-10 10:30:00,27.5,27.51,27.37,27.42,113600.0,23.7177,23.7263,23.6056,23.6487,113600.0
2007-09-10 11:00:00,27.43,27.43,27.29,27.3,133600.0,23.6573,23.6573,23.5366,23.5452,133600.0
2007-09-10 11:30:00,27.3,27.37,27.26,27.37,97200.0,23.5452,23.6056,23.5107,23.6056,97200.0
2007-09-10 12:00:00,27.38,27.42,27.34,27.42,38800.0,23.6142,23.6487,23.5797,23.6487,38800.0
2007-09-10 12:30:00,27.41,27.42,27.34,27.38,43200.0,23.6401,23.6487,23.5797,23.6142,43200.0
2007-09-10 13:00:00,27.39,27.49,27.36,27.48,117600.0,23.6228,23.7091,23.597,23.7005,117600.0
2007-09-10 13:30:00,27.47,27.52,27.46,27.46,62800.0,23.6918,23.735,23.6832,23.6832,62800.0
2007-09-10 14:00:00,27.45,27.56,27.42,27.56,92400.0,23.6746,23.7695,23.6487,23.7695,92400.0
2007-09-10 14:30:00,27.56,27.6,27.52,27.54,103200.0,23.7695,23.804,23.735,23.7522,103200.0
2007-09-10 15:00:00,27.56,27.72,27.52,27.67,244800.0,23.7695,23.9075,23.735,23.8643,244800.0
2007-09-10 15:30:00,27.67,27.69,27.52,27.52,198400.0,23.8643,23.8816,23.735,23.735,198400.0
2007-09-10 16:00:00,27.51,27.51,27.5,27.5,800.0,23.7263,23.7263,23.7177,23.7177,800.0
2007-09-11 09:30:00,27.7,27.75,27.62,27.72,14400.0,23.8902,23.9333,23.8212,23.9075,14400.0
2007-09-11 10:00:00,27.74,27.8,27.71,27.8,332800.0,23.9247,23.9765,23.8988,23.9765,332800.0
2007-09-11 10:30:00,27.8,27.8,27.77,27.77,23200.0,23.9765,23.9765,23.9506,23.9506,23200.0
2007-09-11 11:00:00,27.73,27.76,27.72,27.75,36000.0,23.9161,23.942,23.9075,23.9333,36000.0
2007-09-11 11:30:00,27.77,27.77,27.72,27.73,55200.0,23.9506,23.9506,23.9075,23.9161,55200.0
2007-09-11 12:00:00,27.74,27.75,27.7,27.74,30400.0,23.9247,23.9333,23.8902,23.9247,30400.0
2007-09-11 12:30:00,27.73,27.78,27.73,27.75,37600.0,23.9161,23.9592,23.9161,23.9333,37600.0
2007-09-11 13:00:00,27.78,27.78,27.72,27.76,50800.0,23.9592,23.9592,23.9075,23.942,50800.0
2007-09-11 13:30:00,27.75,27.81,27.75,27.79,56000.0,23.9333,23.9851,23.9333,23.9678,56000.0
2007-09-11 14:00:00,27.79,27.9,27.79,27.9,81200.0,23.9678,24.0627,23.9678,24.0627,81200.0
2007-09-11 14:30:00,27.91,27.91,27.86,27.89,26000.0,24.0713,24.0713,24.0282,24.0541,26000.0
2007-09-11 15:00:00,27.89,27.96,27.86,27.92,264800.0,24.0541,24.1144,24.0282,24.08,264800.0
2007-09-11 15:30:00,27.92,27.95,27.8,27.92,945600.0,24.08,24.1058,23.9765,24.08,945600.0
2007-09-11 16:00:00,27.92,27.92,27.9,27.9,5600.0,24.08,24.08,24.0627,24.0627,5600.0
2007-09-12 09:30:00,27.83,27.98,27.8,27.97,154800.0,24.0023,24.1317,23.9765,24.1231,154800.0
2007-09-12 10:00:00,27.96,27.98,27.9,27.98,213600.0,24.1144,24.1317,24.0627,24.1317,213600.0
2007-09-12 10:30:00,27.98,28.03,27.96,27.97,102800.0,24.1317,24.1748,24.1144,24.1231,102800.0
2007-09-12 11:00:00,27.97,28.08,27.97,28.05,54400.0,24.1231,24.2179,24.1231,24.1921,54400.0
2007-09-12 11:30:00,28.05,28.06,28.04,28.04,59200.0,24.1921,24.2007,24.1834,24.1834,59200.0
2007-09-12 12:00:00,28.03,28.06,27.96,27.97,79200.0,24.1748,24.2007,24.1144,24.1231,79200.0
2007-09-12 12:30:00,27.98,28.0,27.96,27.99,19600.0,24.1317,24.1489,24.1144,24.1403,19600.0
2007-09-12 13:00:00,27.99,27.99,27.91,27.94,16800.0,24.1403,24.1403,24.0713,24.0972,16800.0
2007-09-12 13:30:00,27.95,28.04,27.94,28.01,49600.0,24.1058,24.1834,24.0972,24.1576,49600.0
2007-09-12 14:00:00,28.01,28.07,28.0,28.02,34400.0,24.1576,24.2093,24.1489,24.1662,34400.0
2007-09-12 14:30:00,28.02,28.03,27.97,28.02,57200.0,24.1662,24.1748,24.1231,24.1662,57200.0
2007-09-12 15:00:00,28.01,28.01,27.91,27.91,60000.0,24.1576,24.1576,24.0713,24.0713,60000.0
2007-09-12 15:30:00,27.9,27.95,27.87,27.9,146800.0,24.0627,24.1058,24.0368,24.0627,146800.0
2007-09-12 16:00:00,27.89,27.89,27.89,27.89,2000.0,24.0541,24.0541,24.0541,24.0541,2000.0
2007-09-13 09:30:00,28.06,28.07,27.94,28.0,55600.0,24.2007,24.2093,24.0972,24.1489,55600.0
2007-09-13 10:00:00,27.99,28.05,27.94,28.01,25600.0,24.1403,24.1921,24.0972,24.1576,25600.0
2007-09-13 10:30:00,28.02,28.06,27.99,28.05,103600.0,24.1662,24.2007,24.1403,24.1921,103600.0
2007-09-13 11:00:00,28.05,28.07,28.0,28.07,22800.0,24.1921,24.2093,24.1489,24.2093,22800.0
2007-09-13 11:30:00,28.07,28.07,28.01,28.04,50400.0,24.2093,24.2093,24.1576,24.1834,50400.0
2007-09-13 12:00:00,28.05,28.08,28.0,28.07,29200.0,24.1921,24.2179,24.1489,24.2093,29200.0
2007-09-13 12:30:00,28.07,28.07,28.06,28.07,109600.0,24.2093,24.2093,24.2007,24.2093,109600.0
2007-09-13 13:00:00,28.08,28.18,28.07,28.15,68400.0,24.2179,24.3042,24.2093,24.2783,68400.0
2007-09-13 13:30:00,28.15,28.17,28.11,28.11,77200.0,24.2783,24.2956,24.2438,24.2438,77200.0
2007-09-13 14:00:00,28.13,28.15,28.08,28.08,24000.0,24.2611,24.2783,24.2179,24.2179,24000.0
2007-09-13 14:30:00,28.09,28.14,28.09,28.12,70800.0,24.2266,24.2697,24.2266,24.2524,70800.0
2007-09-13 15:00:00,28.13,28.16,28.06,28.1,188000.0,24.2611,24.2869,24.2007,24.2352,188000.0
2007-09-13 15:30:00,28.09,28.1,27.99,28.03,92000.0,24.2266,24.2352,24.1403,24.1748,92000.0
2007-09-13 16:00:00,28.03,28.03,28.0,28.0,23600.0,24.1748,24.1748,24.1489,24.1489,23600.0
2007-09-14 09:30:00,27.82,27.93,27.81,27.91,170000.0,23.9937,24.0886,23.9851,24.0713,170000.0
2007-09-14 10:00:00,27.94,28.03,27.93,28.01,76000.0,24.0972,24.1748,24.0886,24.1576,76000.0
2007-09-14 10:30:00,28.02,28.06,28.01,28.01,50000.0,24.1662,24.2007,24.1576,24.1576,50000.0
2007-09-14 11:00:00,28.02,28.03,27.96,28.0,82800.0,24.1662,24.1748,24.1144,24.1489,82800.0
2007-09-14 11:30:00,28.0,28.05,28.0,28.05,24000.0,24.1489,24.1921,24.1489,24.1921,24000.0
2007-09-14 12:00:00,28.07,28.1,28.05,28.05,16000.0,24.2093,24.2352,24.1921,24.1921,16000.0
2007-09-14 12:30:00,28.07,28.07,28.03,28.04,48800.0,24.2093,24.2093,24.1748,24.1834,48800.0
2007-09-14 13:00:00,28.05,28.07,28.03,28.07,94400.0,24.1921,24.2093,24.1748,24.2093,94400.0
2007-09-14 13:30:00,28.08,28.1,28.05,28.1,44800.0,24.2179,24.2352,24.1921,24.2352,44800.0
2007-09-14 14:00:00,28.11,28.11,28.06,28.08,66400.0,24.2438,24.2438,24.2007,24.2179,66400.0
2007-09-14 14:30:00,28.07,28.09,28.0,28.04,42400.0,24.2093,24.2266,24.1489,24.1834,42400.0
2007-09-14 15:00:00,28.04,28.09,28.03,28.09,73600.0,24.1834,24.2266,24.1748,24.2266,73600.0
2007-09-14 15:30:00,28.07,28.13,28.07,28.09,110000.0,24.2093,24.2611,24.2093,24.2266,110000.0
2007-09-14 16:00:00,28.09,28.09,28.09,28.09,0.0,24.2266,24.2266,24.2266,24.2266,0.0
2007-09-17 09:30:00,28.03,28.06,27.97,28.0,160400.0,24.1748,24.2007,24.1231,24.1489,160400.0
2007-09-17 10:00:00,28.0,28.03,27.96,27.96,173200.0,24.1489,24.1748,24.1144,24.1144,173200.0
2007-09-17 10:30:00,27.93,27.93,27.86,27.88,97600.0,24.0886,24.0886,24.0282,24.0455,97600.0
2007-09-17 11:00:00,27.9,27.93,27.87,27.88,146800.0,24.0627,24.0886,24.0368,24.0455,146800.0
2007-09-17 11:30:00,27.86,27.86,27.84,27.84,66400.0,24.0282,24.0282,24.011,24.011,66400.0
2007-09-17 12:00:00,27.86,27.87,27.83,27.86,14000.0,24.0282,24.0368,24.0023,24.0282,14000.0
2007-09-17 12:30:00,27.89,27.92,27.89,27.91,25600.0,24.0541,24.08,24.0541,24.0713,25600.0
2007-09-17 13:00:00,27.95,27.97,27.93,27.94,76000.0,24.1058,24.1231,24.0886,24.0972,76000.0
2007-09-17 13:30:00,27.95,27.95,27.91,27.92,60800.0,24.1058,24.1058,24.0713,24.08,60800.0
2007-09-17 14:00:00,27.92,27.95,27.89,27.95,57200.0,24.08,24.1058,24.0541,24.1058,57200.0
2007-09-17 14:30:00,27.96,27.97,27.93,27.95,22400.0,24.1144,24.1231,24.0886,24.1058,22400.0
2007-09-17 15:00:00,27.93,28.0,27.93,27.98,94000.0,24.0886,24.1489,24.0886,24.1317,94000.0
2007-09-17 15:30:00,27.94,27.95,27.89,27.89,54800.0,24.0972,24.1058,24.0541,24.0541,54800.0
2007-09-17 16:00:00,27.93,27.94,27.93,27.94,28000.0,24.0886,24.0972,24.0886,24.0972,28000.0
2007-09-18 09:30:00,28.09,28.09,27.95,27.99,269200.0,24.2266,24.2266,24.1058,24.1403,269200.0
2007-09-18 10:00:00,28.01,28.05,28.0,28.05,56400.0,24.1576,24.1921,24.1489,24.1921,56400.0
2007-09-18 10:30:00,28.07,28.09,28.03,28.09,84400.0,24.2093,24.2266,24.1748,24.2266,84400.0
2007-09-18 11:00:00,28.08,28.14,28.05,28.14,89600.0,24.2179,24.2697,24.1921,24.2697,89600.0
2007-09-18 11:30:00,28.13,28.13,28.1,28.11,24000.0,24.2611,24.2611,24.2352,24.2438,24000.0
2007-09-18 12:00:00,28.09,28.11,28.09,28.1,25600.0,24.2266,24.2438,24.2266,24.2352,25600.0
2007-09-18 12:30:00,28.11,28.11,28.11,28.11,5200.0,24.2438,24.2438,24.2438,24.2438,5200.0
2007-09-18 13:00:00,28.11,28.11,28.07,28.09,5600.0,24.2438,24.2438,24.2093,24.2266,5600.0
2007-09-18 13:30:00,28.09,28.09,28.07,28.09,7600.0,24.2266,24.2266,24.2093,24.2266,7600.0
2007-09-18 14:00:00,28.11,28.58,28.0,28.41,180000.0,24.2438,24.6492,24.1489,24.5026,180000.0
2007-09-18 14:30:00,28.43,28.6,28.43,28.55,70800.0,24.5198,24.6664,24.5198,24.6233,70800.0
2007-09-18 15:00:00,28.55,28.66,28.52,28.66,89600.0,24.6233,24.7182,24.5974,24.7182,89600.0
2007-09-18 15:30:00,28.69,28.75,28.67,28.74,51600.0,24.744,24.7958,24.7268,24.7872,51600.0
2007-09-18 16:00:00,28.7,28.72,28.7,28.72,7200.0,24.7527,24.7699,24.7527,24.7699,7200.0
2007-09-19 09:30:00,28.93,29.1,28.93,29.1,20400.0,24.951,25.0977,24.951,25.0977,20400.0
2007-09-19 10:00:00,29.06,29.08,29.03,29.08,76400.0,25.0632,25.0804,25.0373,25.0804,76400.0
2007-09-19 10:30:00,29.07,29.12,29.03,29.11,65200.0,25.0718,25.1149,25.0373,25.1063,65200.0
2007-09-19 11:00:00,29.11,29.15,29.1,29.12,80400.0,25.1063,25.1408,25.0977,25.1149,80400.0
2007-09-19 11:30:00,29.12,29.12,29.04,29.04,36400.0,25.1149,25.1149,25.0459,25.0459,36400.0
2007-09-19 12:00:00,29.05,29.06,29.02,29.05,15200.0,25.0545,25.0632,25.0287,25.0545,15200.0
2007-09-19 12:30:00,29.04,29.06,29.0,29.04,81200.0,25.0459,25.0632,25.0114,25.0459,81200.0
2007-09-19 13:00:00,29.04,29.04,28.91,28.91,118400.0,25.0459,25.0459,24.9338,24.9338,118400.0
2007-09-19 13:30:00,28.9,28.97,28.9,28.93,103600.0,24.9252,24.9855,24.9252,24.951,103600.0
2007-09-19 14:00:00,28.93,28.94,28.79,28.83,126400.0,24.951,24.9597,24.8303,24.8648,126400.0
2007-09-19 14:30:00,28.84,28.92,28.82,28.91,83200.0,24.8734,24.9424,24.8562,24.9338,83200.0
2007-09-19 15:00:00,28.9,28.98,28.89,28.96,54800.0,24.9252,24.9942,24.9165,24.9769,54800.0
2007-09-19 15:30:00,28.96,28.96,28.88,28.92,50800.0,24.9769,24.9769,24.9079,24.9424,50800.0
2007-09-19 16:00:00,28.91,28.91,28.91,28.91,400.0,24.9338,24.9338,24.9338,24.9338,400.0
2007-09-20 09:30:00,28.88,28.89,28.79,28.85,9600.0,24.9079,24.9165,24.8303,24.882,9600.0
2007-09-20 10:00:00,28.89,28.94,28.89,28.9,44000.0,24.9165,24.9597,24.9165,24.9252,44000.0
2007-09-20 10:30:00,28.88,28.9,28.85,28.89,152400.0,24.9079,24.9252,24.882,24.9165,152400.0
2007-09-20 11:00:00,28.86,28.91,28.85,28.86,60400.0,24.8907,24.9338,24.882,24.8907,60400.0
2007-09-20 11:30:00,28.87,28.87,28.83,28.86,19200.0,24.8993,24.8993,24.8648,24.8907,19200.0
2007-09-20 12:00:00,28.85,28.9,28.84,28.86,84800.0,24.882,24.9252,24.8734,24.8907,84800.0
2007-09-20 12:30:00,28.84,28.88,28.82,28.87,131200.0,24.8734,24.9079,24.8562,24.8993,131200.0
2007-09-20 13:00:00,28.87,28.87,28.8,28.81,17200.0,24.8993,24.8993,24.8389,24.8475,17200.0
2007-09-20 13:30:00,28.82,28.86,28.81,28.84,77200.0,24.8562,24.8907,24.8475,24.8734,77200.0
2007-09-20 14:00:00,28.85,28.85,28.8,28.8,61200.0,24.882,24.882,24.8389,24.8389,61200.0
2007-09-20 14:30:00,28.75,28.81,28.73,28.74,114400.0,24.7958,24.8475,24.7785,24.7872,114400.0
2007-09-20 15:00:00,28.71,28.8,28.7,28.77,75200.0,24.7613,24.8389,24.7527,24.813,75200.0
2007-09-20 15:30:00,28.76,28.81,28.75,28.76,63200.0,24.8044,24.8475,24.7958,24.8044,63200.0
2007-09-20 16:00:00,28.75,28.75,28.74,28.74,8000.0,24.7958,24.7958,24.7872,24.7872,8000.0
2007-09-21 09:30:00,28.92,28.95,28.86,28.86,87200.0,24.9424,24.9683,24.8907,24.8907,87200.0
2007-09-21 10:00:00,28.87,28.92,28.86,28.86,34000.0,24.8993,24.9424,24.8907,24.8907,34000.0
2007-09-21 10:30:00,28.86,28.89,28.84,28.88,140400.0,24.8907,24.9165,24.8734,24.9079,140400.0
2007-09-21 11:00:00,28.9,28.93,28.9,28.93,125200.0,24.9252,24.951,24.9252,24.951,125200.0
2007-09-21 11:30:00,28.93,28.95,28.93,28.95,112800.0,24.951,24.9683,24.951,24.9683,112800.0
2007-09-21 12:00:00,28.95,28.95,28.93,28.94,154400.0,24.9683,24.9683,24.951,24.9597,154400.0
2007-09-21 12:30:00,28.96,28.98,28.93,28.93,123600.0,24.9769,24.9942,24.951,24.951,123600.0
2007-09-21 13:00:00,28.93,28.95,28.93,28.94,76400.0,24.951,24.9683,24.951,24.9597,76400.0
2007-09-21 13:30:00,28.94,28.95,28.89,28.89,131600.0,24.9597,24.9683,24.9165,24.9165,131600.0
2007-09-21 14:00:00,28.89,28.91,28.88,28.91,135200.0,24.9165,24.9338,24.9079,24.9338,135200.0
2007-09-21 14:30:00,28.91,28.92,28.88,28.9,113600.0,24.9338,24.9424,24.9079,24.9252,113600.0
2007-09-21 15:00:00,28.9,28.94,28.9,28.91,132800.0,24.9252,24.9597,24.9252,24.9338,132800.0
2007-09-21 15:30:00,28.91,28.92,28.85,28.85,59600.0,24.9338,24.9424,24.882,24.882,59600.0
2007-09-21 16:00:00,28.85,28.85,28.81,28.81,12000.0,24.882,24.882,24.8475,24.8475,12000.0
2007-09-24 09:30:00,28.95,28.95,28.77,28.77,244400.0,24.9683,24.9683,24.813,24.813,244400.0
2007-09-24 10:00:00,28.77,28.95,28.76,28.95,248800.0,24.813,24.9683,24.8044,24.9683,248800.0
2007-09-24 10:30:00,28.95,28.95,28.89,28.93,159200.0,24.9683,24.9683,24.9165,24.951,159200.0
2007-09-24 11:00:00,28.9,28.95,28.88,28.92,162000.0,24.9252,24.9683,24.9079,24.9424,162000.0
2007-09-24 11:30:00,28.93,28.93,28.89,28.91,162000.0,24.951,24.951,24.9165,24.9338,162000.0
2007-09-24 12:00:00,28.91,28.94,28.91,28.92,110000.0,24.9338,24.9597,24.9338,24.9424,110000.0
2007-09-24 12:30:00,28.92,28.93,28.86,28.87,230800.0,24.9424,24.951,24.8907,24.8993,230800.0
2007-09-24 13:00:00,28.86,28.87,28.75,28.75,321600.0,24.8907,24.8993,24.7958,24.7958,321600.0
2007-09-24 13:30:00,28.78,28.78,28.7,28.73,74400.0,24.8217,24.8217,24.7527,24.7785,74400.0
2007-09-24 14:00:00,28.73,28.77,28.69,28.71,402400.0,24.7785,24.813,24.744,24.7613,402400.0
2007-09-24 14:30:00,28.68,28.72,28.67,28.72,166400.0,24.7354,24.7699,24.7268,24.7699,166400.0
2007-09-24 15:00:00,28.72,28.73,28.67,28.73,52000.0,24.7699,24.7785,24.7268,24.7785,52000.0
2007-09-24 15:30:00,28.74,28.74,28.71,28.73,72400.0,24.7872,24.7872,24.7613,24.7785,72400.0
2007-09-24 16:00:00,28.73,28.73,28.73,28.73,0.0,24.7785,24.7785,24.7785,24.7785,0.0
2007-09-25 09:30:00,28.56,28.56,28.46,28.51,71200.0,24.6667,24.6667,24.5803,24.6235,71200.0
2007-09-25 10:00:00,28.5,28.6,28.45,28.55,216800.0,24.6149,24.7012,24.5717,24.6581,216800.0
2007-09-25 10:30:00,28.57,28.64,28.56,28.6,38000.0,24.6753,24.7358,24.6667,24.7012,38000.0
2007-09-25 11:00:00,28.6,28.66,28.58,28.58,164800.0,24.7012,24.7531,24.684,24.684,164800.0
2007-09-25 11:30:00,28.58,28.61,28.56,28.61,70800.0,24.684,24.7099,24.6667,24.7099,70800.0
2007-09-25 12:00:00,28.61,28.62,28.58,28.62,212400.0,24.7099,24.7185,24.684,24.7185,212400.0
2007-09-25 12:30:00,28.62,28.65,28.59,28.64,130000.0,24.7185,24.7444,24.6926,24.7358,130000.0
2007-09-25 13:00:00,28.64,28.69,28.63,28.68,49600.0,24.7358,24.779,24.7272,24.7703,49600.0
2007-09-25 13:30:00,28.7,28.7,28.65,28.65,34000.0,24.7876,24.7876,24.7444,24.7444,34000.0
2007-09-25 14:00:00,28.67,28.68,28.63,28.67,123200.0,24.7617,24.7703,24.7272,24.7617,123200.0
2007-09-25 14:30:00,28.67,28.71,28.66,28.7,58800.0,24.7617,24.7963,24.7531,24.7876,58800.0
2007-09-25 15:00:00,28.68,28.71,28.68,28.71,45600.0,24.7703,24.7963,24.7703,24.7963,45600.0
2007-09-25 15:30:00,28.7,28.75,28.67,28.75,372400.0,24.7876,24.8308,24.7617,24.8308,372400.0
2007-09-25 16:00:00,28.75,28.75,28.75,28.75,0.0,24.8308,24.8308,24.8308,24.8308,0.0
2007-09-26 09:30:00,28.88,28.9,28.83,28.85,42400.0,24.9431,24.9604,24.8999,24.9172,42400.0
2007-09-26 10:00:00,28.87,28.88,28.84,28.87,142800.0,24.9344,24.9431,24.9085,24.9344,142800.0
2007-09-26 10:30:00,28.86,28.86,28.8,28.84,60000.0,24.9258,24.9258,24.874,24.9085,60000.0
2007-09-26 11:00:00,28.85,28.93,28.85,28.91,19200.0,24.9172,24.9863,24.9172,24.969,19200.0
2007-09-26 11:30:00,28.91,28.92,28.89,28.91,17200.0,24.969,24.9776,24.9517,24.969,17200.0
2007-09-26 12:00:00,28.92,28.93,28.88,28.9,21200.0,24.9776,24.9863,24.9431,24.9604,21200.0
2007-09-26 12:30:00,28.91,28.91,28.87,28.87,32800.0,24.969,24.969,24.9344,24.9344,32800.0
2007-09-26 13:00:00,28.88,28.91,28.88,28.89,42800.0,24.9431,24.969,24.9431,24.9517,42800.0
2007-09-26 13:30:00,28.88,28.88,28.75,28.76,97200.0,24.9431,24.9431,24.8308,24.8394,97200.0
2007-09-26 14:00:00,28.75,28.84,28.75,28.82,28800.0,24.8308,24.9085,24.8308,24.8913,28800.0
2007-09-26 14:30:00,28.82,28.86,28.79,28.85,146000.0,24.8913,24.9258,24.8653,24.9172,146000.0
2007-09-26 15:00:00,28.83,28.96,28.83,28.95,48400.0,24.8999,25.0122,24.8999,25.0035,48400.0
2007-09-26 15:30:00,28.96,28.96,28.88,28.92,122800.0,25.0122,25.0122,24.9431,24.9776,122800.0
2007-09-26 16:00:00,28.92,28.92,28.92,28.92,0.0,24.9776,24.9776,24.9776,24.9776,0.0
2007-09-27 09:30:00,29.0,29.08,29.0,29.03,22000.0,25.0467,25.1158,25.0467,25.0726,22000.0
2007-09-27 10:00:00,29.0,29.06,28.98,29.02,101200.0,25.0467,25.0985,25.0294,25.064,101200.0
2007-09-27 10:30:00,29.03,29.08,28.92,29.08,99600.0,25.0726,25.1158,24.9776,25.1158,99600.0
2007-09-27 11:00:00,29.06,29.08,29.0,29.0,63600.0,25.0985,25.1158,25.0467,25.0467,63600.0
2007-09-27 11:30:00,29.0,29.03,29.0,29.03,38000.0,25.0467,25.0726,25.0467,25.0726,38000.0
2007-09-27 12:00:00,29.06,29.07,29.02,29.07,49200.0,25.0985,25.1072,25.064,25.1072,49200.0
2007-09-27 12:30:00,29.06,29.08,29.06,29.07,61600.0,25.0985,25.1158,25.0985,25.1072,61600.0
2007-09-27 13:00:00,29.07,29.09,29.06,29.08,17200.0,25.1072,25.1245,25.0985,25.1158,17200.0
2007-09-27 13:30:00,29.07,29.08,29.03,29.06,176400.0,25.1072,25.1158,25.0726,25.0985,176400.0
2007-09-27 14:00:00,29.06,29.13,29.06,29.12,244800.0,25.0985,25.159,25.0985,25.1504,244800.0
2007-09-27 14:30:00,29.13,29.13,29.04,29.09,202000.0,25.159,25.159,25.0813,25.1245,202000.0
2007-09-27 15:00:00,29.09,29.13,29.09,29.12,280400.0,25.1245,25.159,25.1245,25.1504,280400.0
2007-09-27 15:30:00,29.12,29.12,29.08,29.1,220000.0,25.1504,25.1504,25.1158,25.1331,220000.0
2007-09-27 16:00:00,29.11,29.11,29.11,29.11,10400.0,25.1417,25.1417,25.1417,25.1417,10400.0
2007-09-28 09:30:00,29.14,29.22,29.12,29.21,79600.0,25.1676,25.2367,25.1504,25.2281,79600.0
2007-09-28 10:00:00,29.23,29.23,29.09,29.09,44800.0,25.2454,25.2454,25.1245,25.1245,44800.0
2007-09-28 10:30:00,29.03,29.09,29.02,29.09,27200.0,25.0726,25.1245,25.064,25.1245,27200.0
2007-09-28 11:00:00,29.1,29.12,29.08,29.12,40000.0,25.1331,25.1504,25.1158,25.1504,40000.0
2007-09-28 11:30:00,29.09,29.11,29.07,29.09,37600.0,25.1245,25.1417,25.1072,25.1245,37600.0
2007-09-28 12:00:00,29.1,29.1,29.06,29.08,22400.0,25.1331,25.1331,25.0985,25.1158,22400.0
2007-09-28 12:30:00,29.09,29.11,29.08,29.1,19200.0,25.1245,25.1417,25.1158,25.1331,19200.0
2007-09-28 13:00:00,29.1,29.14,29.09,29.13,72800.0,25.1331,25.1676,25.1245,25.159,72800.0
2007-09-28 13:30:00,29.14,29.14,29.12,29.13,22000.0,25.1676,25.1676,25.1504,25.159,22000.0
2007-09-28 14:00:00,29.16,29.16,29.07,29.07,64800.0,25.1849,25.1849,25.1072,25.1072,64800.0
2007-09-28 14:30:00,29.06,29.08,29.03,29.03,38000.0,25.0985,25.1158,25.0726,25.0726,38000.0
2007-09-28 15:00:00,29.04,29.05,28.96,28.99,76000.0,25.0813,25.0899,25.0122,25.0381,76000.0
2007-09-28 15:30:00,29.0,29.05,29.0,29.03,55600.0,25.0467,25.0899,25.0467,25.0726,55600.0
2007-09-28 16:00:00,29.03,29.03,29.03,29.03,0.0,25.0726,25.0726,25.0726,25.0726,0.0
2007-10-01 09:30:00,29.06,29.26,29.01,29.22,239200.0,25.0985,25.2713,25.0554,25.2367,239200.0
2007-10-01 10:00:00,29.23,29.31,29.22,29.29,63600.0,25.2454,25.3145,25.2367,25.2972,63600.0
2007-10-01 10:30:00,29.27,29.27,29.24,29.25,78400.0,25.2799,25.2799,25.254,25.2626,78400.0
2007-10-01 11:00:00,29.25,29.26,29.23,29.24,30000.0,25.2626,25.2713,25.2454,25.254,30000.0
2007-10-01 11:30:00,29.25,29.34,29.25,29.34,61600.0,25.2626,25.3404,25.2626,25.3404,61600.0
2007-10-01 12:00:00,29.34,29.36,29.32,29.36,49200.0,25.3404,25.3576,25.3231,25.3576,49200.0
2007-10-01 12:30:00,29.35,29.35,29.32,29.33,50000.0,25.349,25.349,25.3231,25.3317,50000.0
2007-10-01 13:00:00,29.33,29.4,29.33,29.4,24800.0,25.3317,25.3922,25.3317,25.3922,24800.0
2007-10-01 13:30:00,29.39,29.43,29.38,29.39,41200.0,25.3836,25.4181,25.3749,25.3836,41200.0
2007-10-01 14:00:00,29.4,29.43,29.39,29.4,48400.0,25.3922,25.4181,25.3836,25.3922,48400.0
2007-10-01 14:30:00,29.4,29.46,29.4,29.45,63600.0,25.3922,25.444,25.3922,25.4354,63600.0
2007-10-01 15:00:00,29.45,29.47,29.43,29.44,45600.0,25.4354,25.4527,25.4181,25.4267,45600.0
2007-10-01 15:30:00,29.42,29.43,29.35,29.43,76400.0,25.4095,25.4181,25.349,25.4181,76400.0
2007-10-01 16:00:00,29.42,29.45,29.39,29.39,48000.0,25.4095,25.4354,25.3836,25.3836,48000.0
2007-10-02 09:30:00,29.47,29.47,29.43,29.46,202800.0,25.4527,25.4527,25.4181,25.444,202800.0
2007-10-02 10:00:00,29.45,29.5,29.39,29.41,101600.0,25.4354,25.4786,25.3836,25.4008,101600.0
2007-10-02 10:30:00,29.4,29.4,29.34,29.39,198800.0,25.3922,25.3922,25.3404,25.3836,198800.0
2007-10-02 11:00:00,29.39,29.4,29.34,29.4,96800.0,25.3836,25.3922,25.3404,25.3922,96800.0
2007-10-02 11:30:00,29.4,29.43,29.39,29.41,15600.0,25.3922,25.4181,25.3836,25.4008,15600.0
2007-10-02 12:00:00,29.41,29.41,29.38,29.39,66800.0,25.4008,25.4008,25.3749,25.3836,66800.0
2007-10-02 12:30:00,29.39,29.39,29.36,29.37,51200.0,25.3836,25.3836,25.3576,25.3663,51200.0
2007-10-02 13:00:00,29.4,29.4,29.35,29.35,55600.0,25.3922,25.3922,25.349,25.349,55600.0
2007-10-02 13:30:00,29.36,29.42,29.34,29.42,44000.0,25.3576,25.4095,25.3404,25.4095,44000.0
2007-10-02 14:00:00,29.42,29.47,29.39,29.46,50400.0,25.4095,25.4527,25.3836,25.444,50400.0
2007-10-02 14:30:00,29.46,29.48,29.44,29.47,30800.0,25.444,25.4613,25.4267,25.4527,30800.0
2007-10-02 15:00:00,29.47,29.48,29.43,29.46,76000.0,25.4527,25.4613,25.4181,25.444,76000.0
2007-10-02 15:30:00,29.45,29.5,29.44,29.49,123200.0,25.4354,25.4786,25.4267,25.4699,123200.0
2007-10-02 16:00:00,29.47,29.47,29.46,29.46,10800.0,25.4527,25.4527,25.444,25.444,10800.0
2007-10-03 09:30:00,29.31,29.42,29.28,29.28,48000.0,25.3145,25.4095,25.2886,25.2886,48000.0
2007-10-03 10:00:00,29.32,29.4,29.32,29.38,43600.0,25.3231,25.3922,25.3231,25.3749,43600.0
2007-10-03 10:30:00,29.4,29.43,29.35,29.43,40800.0,25.3922,25.4181,25.349,25.4181,40800.0
2007-10-03 11:00:00,29.43,29.51,29.43,29.47,22400.0,25.4181,25.4872,25.4181,25.4527,22400.0
2007-10-03 11:30:00,29.47,29.51,29.46,29.5,88000.0,25.4527,25.4872,25.444,25.4786,88000.0
2007-10-03 12:00:00,29.51,29.51,29.48,29.48,18000.0,25.4872,25.4872,25.4613,25.4613,18000.0
2007-10-03 12:30:00,29.47,29.49,29.47,29.49,2000.0,25.4527,25.4699,25.4527,25.4699,2000.0
2007-10-03 13:00:00,29.51,29.52,29.41,29.43,38800.0,25.4872,25.4958,25.4008,25.4181,38800.0
2007-10-03 13:30:00,29.43,29.44,29.38,29.38,56000.0,25.4181,25.4267,25.3749,25.3749,56000.0
2007-10-03 14:00:00,29.39,29.39,29.33,29.36,96400.0,25.3836,25.3836,25.3317,25.3576,96400.0
2007-10-03 14:30:00,29.38,29.38,29.3,29.34,51600.0,25.3749,25.3749,25.3058,25.3404,51600.0
2007-10-03 15:00:00,29.33,29.4,29.32,29.36,36800.0,25.3317,25.3922,25.3231,25.3576,36800.0
2007-10-03 15:30:00,29.36,29.39,29.32,29.36,182400.0,25.3576,25.3836,25.3231,25.3576,182400.0
2007-10-03 16:00:00,29.41,29.41,29.41,29.41,400.0,25.4008,25.4008,25.4008,25.4008,400.0
2007-10-04 09:30:00,29.45,29.48,29.3,29.3,80000.0,25.4354,25.4613,25.3058,25.3058,80000.0
2007-10-04 10:00:00,29.27,29.36,29.27,29.31,152000.0,25.2799,25.3576,25.2799,25.3145,152000.0
2007-10-04 10:30:00,29.34,29.42,29.33,29.41,40400.0,25.3404,25.4095,25.3317,25.4008,40400.0
2007-10-04 11:00:00,29.41,29.42,29.36,29.36,107200.0,25.4008,25.4095,25.3576,25.3576,107200.0
2007-10-04 11:30:00,29.36,29.37,29.33,29.33,74400.0,25.3576,25.3663,25.3317,25.3317,74400.0
2007-10-04 12:00:00,29.33,29.33,29.31,29.31,9200.0,25.3317,25.3317,25.3145,25.3145,9200.0
2007-10-04 12:30:00,29.37,29.37,29.35,29.37,24400.0,25.3663,25.3663,25.349,25.3663,24400.0
2007-10-04 13:00:00,29.35,29.36,29.31,29.36,35200.0,25.349,25.3576,25.3145,25.3576,35200.0
2007-10-04 13:30:00,29.36,29.37,29.33,29.33,27200.0,25.3576,25.3663,25.3317,25.3317,27200.0
2007-10-04 14:00:00,29.34,29.36,29.33,29.34,16800.0,25.3404,25.3576,25.3317,25.3404,16800.0
2007-10-04 14:30:00,29.35,29.36,29.32,29.35,35200.0,25.349,25.3576,25.3231,25.349,35200.0
2007-10-04 15:00:00,29.34,29.36,29.34,29.35,45600.0,25.3404,25.3576,25.3404,25.349,45600.0
2007-10-04 15:30:00,29.35,29.41,29.35,29.38,76400.0,25.349,25.4008,25.349,25.3749,76400.0
2007-10-04 16:00:00,29.38,29.38,29.38,29.38,0.0,25.3749,25.3749,25.3749,25.3749,0.0
2007-10-05 09:30:00,29.59,29.63,29.57,29.58,89200.0,25.5563,25.5908,25.539,25.5477,89200.0
2007-10-05 10:00:00,29.58,29.64,29.56,29.57,68800.0,25.5477,25.5995,25.5304,25.539,68800.0
2007-10-05 10:30:00,29.55,29.6,29.53,29.6,61200.0,25.5217,25.5649,25.5045,25.5649,61200.0
2007-10-05 11:00:00,29.62,29.7,29.62,29.67,58000.0,25.5822,25.6513,25.5822,25.6254,58000.0
2007-10-05 11:30:00,29.68,29.75,29.68,29.75,56000.0,25.634,25.6945,25.634,25.6945,56000.0
2007-10-05 12:00:00,29.75,29.75,29.72,29.75,14000.0,25.6945,25.6945,25.6686,25.6945,14000.0
2007-10-05 12:30:00,29.74,29.76,29.73,29.76,39600.0,25.6858,25.7031,25.6772,25.7031,39600.0
2007-10-05 13:00:00,29.75,29.77,29.74,29.74,12800.0,25.6945,25.7118,25.6858,25.6858,12800.0
2007-10-05 13:30:00,29.74,29.83,29.74,29.82,47600.0,25.6858,25.7636,25.6858,25.7549,47600.0
2007-10-05 14:00:00,29.83,29.86,29.81,29.86,48400.0,25.7636,25.7895,25.7463,25.7895,48400.0
2007-10-05 14:30:00,29.86,29.88,29.85,29.88,23200.0,25.7895,25.8068,25.7808,25.8068,23200.0
2007-10-05 15:00:00,29.88,29.89,29.83,29.83,31200.0,25.8068,25.8154,25.7636,25.7636,31200.0
2007-10-05 15:30:00,29.84,29.85,29.77,29.79,146800.0,25.7722,25.7808,25.7118,25.729,146800.0
2007-10-05 16:00:00,29.79,29.79,29.79,29.79,40800.0,25.729,25.729,25.729,25.729,40800.0
2007-10-08 09:30:00,29.81,29.81,29.73,29.75,26800.0,25.7463,25.7463,25.6772,25.6945,26800.0
2007-10-08 10:00:00,29.75,29.84,29.75,29.78,93600.0,25.6945,25.7722,25.6945,25.7204,93600.0
2007-10-08 10:30:00,29.77,29.78,29.75,29.75,27200.0,25.7118,25.7204,25.6945,25.6945,27200.0
2007-10-08 11:00:00,29.72,29.72,29.66,29.69,50000.0,25.6686,25.6686,25.6167,25.6427,50000.0
2007-10-08 11:30:00,29.67,29.67,29.65,29.67,4000.0,25.6254,25.6254,25.6081,25.6254,4000.0
2007-10-08 12:00:00,29.69,29.69,29.66,29.67,24800.0,25.6427,25.6427,25.6167,25.6254,24800.0
2007-10-08 12:30:00,29.67,29.71,29.67,29.71,64400.0,25.6254,25.6599,25.6254,25.6599,64400.0
2007-10-08 13:00:00,29.7,29.71,29.68,29.7,95200.0,25.6513,25.6599,25.634,25.6513,95200.0
2007-10-08 13:30:00,29.7,29.71,29.67,29.67,19600.0,25.6513,25.6599,25.6254,25.6254,19600.0
2007-10-08 14:00:00,29.68,29.73,29.67,29.72,27600.0,25.634,25.6772,25.6254,25.6686,27600.0
2007-10-08 14:30:00,29.73,29.75,29.69,29.69,28000.0,25.6772,25.6945,25.6427,25.6427,28000.0
2007-10-08 15:00:00,29.69,29.73,29.69,29.72,22000.0,25.6427,25.6772,25.6427,25.6686,22000.0
2007-10-08 15:30:00,29.71,29.75,29.7,29.73,40000.0,25.6599,25.6945,25.6513,25.6772,40000.0
2007-10-08 16:00:00,29.75,29.75,29.72,29.72,1600.0,25.6945,25.6945,25.6686,25.6686,1600.0
2007-10-09 09:30:00,29.84,29.85,29.78,29.79,86800.0,25.7722,25.7808,25.7204,25.729,86800.0
2007-10-09 10:00:00,29.79,29.79,29.75,29.75,16400.0,25.729,25.729,25.6945,25.6945,16400.0
2007-10-09 10:30:00,29.74,29.79,29.72,29.79,19600.0,25.6858,25.729,25.6686,25.729,19600.0
2007-10-09 11:00:00,29.82,29.82,29.79,29.79,66400.0,25.7549,25.7549,25.729,25.729,66400.0
2007-10-09 11:30:00,29.78,29.8,29.76,29.8,61200.0,25.7204,25.7377,25.7031,25.7377,61200.0
2007-10-09 12:00:00,29.8,29.81,29.79,29.8,54000.0,25.7377,25.7463,25.729,25.7377,54000.0
2007-10-09 12:30:00,29.79,29.8,29.77,29.78,30000.0,25.729,25.7377,25.7118,25.7204,30000.0
2007-10-09 13:00:00,29.79,29.8,29.74,29.74,28400.0,25.729,25.7377,25.6858,25.6858,28400.0
2007-10-09 13:30:00,29.73,29.79,29.73,29.78,17600.0,25.6772,25.729,25.6772,25.7204,17600.0
2007-10-09 14:00:00,29.77,29.86,29.75,29.86,82800.0,25.7118,25.7895,25.6945,25.7895,82800.0
2007-10-09 14:30:00,29.87,29.92,29.87,29.9,32000.0,25.7981,25.8413,25.7981,25.824,32000.0
2007-10-09 15:00:00,29.91,29.97,29.89,29.95,355200.0,25.8327,25.8845,25.8154,25.8672,355200.0
2007-10-09 15:30:00,29.96,29.98,29.92,29.97,312800.0,25.8759,25.8931,25.8413,25.8845,312800.0
2007-10-09 16:00:00,29.97,29.99,29.96,29.99,50400.0,25.8845,25.9018,25.8759,25.9018,50400.0
2007-10-10 09:30:00,29.94,29.98,29.91,29.91,272800.0,25.8586,25.8931,25.8327,25.8327,272800.0
2007-10-10 10:00:00,29.9,29.94,29.89,29.93,250400.0,25.824,25.8586,25.8154,25.8499,250400.0
2007-10-10 10:30:00,29.93,29.95,29.9,29.92,42400.0,25.8499,25.8672,25.824,25.8413,42400.0
2007-10-10 11:00:00,29.92,29.99,29.92,29.98,54400.0,25.8413,25.9018,25.8413,25.8931,54400.0
2007-10-10 11:30:00,29.99,30.01,29.92,29.92,367200.0,25.9018,25.919,25.8413,25.8413,367200.0
2007-10-10 12:00:00,29.93,29.94,29.88,29.91,381200.0,25.8499,25.8586,25.8068,25.8327,381200.0
2007-10-10 12:30:00,29.92,29.95,29.9,29.92,143600.0,25.8413,25.8672,25.824,25.8413,143600.0
2007-10-10 13:00:00,29.92,29.92,29.81,29.81,77600.0,25.8413,25.8413,25.7463,25.7463,77600.0
2007-10-10 13:30:00,29.81,29.86,29.81,29.86,78800.0,25.7463,25.7895,25.7463,25.7895,78800.0
2007-10-10 14:00:00,29.87,29.93,29.86,29.93,94400.0,25.7981,25.8499,25.7895,25.8499,94400.0
2007-10-10 14:30:00,29.93,29.99,29.93,29.98,239600.0,25.8499,25.9018,25.8499,25.8931,239600.0
2007-10-10 15:00:00,29.98,30.08,29.98,30.04,316000.0,25.8931,25.9795,25.8931,25.9449,316000.0
2007-10-10 15:30:00,30.04,30.05,30.0,30.0,131200.0,25.9449,25.9536,25.9104,25.9104,131200.0
2007-10-10 16:00:00,30.01,30.01,29.98,29.98,4400.0,25.919,25.919,25.8931,25.8931,4400.0
2007-10-11 09:30:00,30.2,30.23,30.12,30.16,152800.0,26.0831,26.109,26.014,26.0486,152800.0
2007-10-11 10:00:00,30.17,30.2,30.14,30.18,44800.0,26.0572,26.0831,26.0313,26.0659,44800.0
2007-10-11 10:30:00,30.21,30.21,30.15,30.18,30800.0,26.0918,26.0918,26.04,26.0659,30800.0
2007-10-11 11:00:00,30.16,30.16,30.12,30.15,18800.0,26.0486,26.0486,26.014,26.04,18800.0
2007-10-11 11:30:00,30.16,30.18,30.16,30.18,24400.0,26.0486,26.0659,26.0486,26.0659,24400.0
2007-10-11 12:00:00,30.18,30.22,30.15,30.22,38400.0,26.0659,26.1004,26.04,26.1004,38400.0
2007-10-11 12:30:00,30.21,30.25,30.21,30.23,21200.0,26.0918,26.1263,26.0918,26.109,21200.0
2007-10-11 13:00:00,30.23,30.23,30.2,30.2,34400.0,26.109,26.109,26.0831,26.0831,34400.0
2007-10-11 13:30:00,30.2,30.2,30.1,30.11,97200.0,26.0831,26.0831,25.9968,26.0054,97200.0
2007-10-11 14:00:00,30.11,30.11,29.83,29.85,158000.0,26.0054,26.0054,25.7636,25.7808,158000.0
2007-10-11 14:30:00,29.82,29.99,29.78,29.86,159600.0,25.7549,25.9018,25.7204,25.7895,159600.0
2007-10-11 15:00:00,29.87,29.87,29.55,29.61,127200.0,25.7981,25.7981,25.5217,25.5736,127200.0
2007-10-11 15:30:00,29.57,29.74,29.57,29.74,138400.0,25.539,25.6858,25.539,25.6858,138400.0
2007-10-11 16:00:00,29.75,29.77,29.75,29.77,5200.0,25.6945,25.7118,25.6945,25.7118,5200.0
2007-10-12 09:30:00,29.84,29.84,29.74,29.83,297600.0,25.7722,25.7722,25.6858,25.7636,297600.0
2007-10-12 10:00:00,29.81,29.88,29.76,29.85,160400.0,25.7463,25.8068,25.7031,25.7808,160400.0
2007-10-12 10:30:00,29.86,29.86,29.81,29.85,48000.0,25.7895,25.7895,25.7463,25.7808,48000.0
2007-10-12 11:00:00,29.86,29.95,29.86,29.94,60000.0,25.7895,25.8672,25.7895,25.8586,60000.0
2007-10-12 11:30:00,29.94,29.95,29.92,29.94,27200.0,25.8586,25.8672,25.8413,25.8586,27200.0
2007-10-12 12:00:00,29.92,29.97,29.91,29.96,21600.0,25.8413,25.8845,25.8327,25.8759,21600.0
2007-10-12 12:30:00,29.95,29.97,29.92,29.97,32800.0,25.8672,25.8845,25.8413,25.8845,32800.0
2007-10-12 13:00:00,29.95,29.95,29.85,29.87,43600.0,25.8672,25.8672,25.7808,25.7981,43600.0
2007-10-12 13:30:00,29.89,29.94,29.88,29.91,40000.0,25.8154,25.8586,25.8068,25.8327,40000.0
2007-10-12 14:00:00,29.92,29.98,29.92,29.92,40400.0,25.8413,25.8931,25.8413,25.8413,40400.0
2007-10-12 14:30:00,29.92,29.96,29.92,29.92,16800.0,25.8413,25.8759,25.8413,25.8413,16800.0
2007-10-12 15:00:00,29.92,29.93,29.86,29.86,28800.0,25.8413,25.8499,25.7895,25.7895,28800.0
2007-10-12 15:30:00,29.86,29.93,29.86,29.92,81600.0,25.7895,25.8499,25.7895,25.8413,81600.0
2007-10-12 16:00:00,29.92,29.92,29.92,29.92,0.0,25.8413,25.8413,25.8413,25.8413,0.0
2007-10-15 09:30:00,29.96,30.08,29.88,29.93,29600.0,25.8759,25.9795,25.8068,25.8499,29600.0
2007-10-15 10:00:00,29.91,29.97,29.88,29.93,114000.0,25.8327,25.8845,25.8068,25.8499,114000.0
2007-10-15 10:30:00,29.93,29.93,29.8,29.81,160800.0,25.8499,25.8499,25.7377,25.7463,160800.0
2007-10-15 11:00:00,29.78,29.8,29.68,29.73,118000.0,25.7204,25.7377,25.634,25.6772,118000.0
2007-10-15 11:30:00,29.74,29.79,29.71,29.78,73200.0,25.6858,25.729,25.6599,25.7204,73200.0
2007-10-15 12:00:00,29.79,29.81,29.73,29.75,259600.0,25.729,25.7463,25.6772,25.6945,259600.0
2007-10-15 12:30:00,29.75,29.77,29.66,29.69,96400.0,25.6945,25.7118,25.6167,25.6427,96400.0
2007-10-15 13:00:00,29.69,29.71,29.63,29.71,45600.0,25.6427,25.6599,25.5908,25.6599,45600.0
2007-10-15 13:30:00,29.71,29.71,29.66,29.69,34400.0,25.6599,25.6599,25.6167,25.6427,34400.0
2007-10-15 14:00:00,29.69,29.69,29.6,29.68,38800.0,25.6427,25.6427,25.5649,25.634,38800.0
2007-10-15 14:30:00,29.68,29.71,29.64,29.66,140000.0,25.634,25.6599,25.5995,25.6167,140000.0
2007-10-15 15:00:00,29.66,29.73,29.59,29.61,122800.0,25.6167,25.6772,25.5563,25.5736,122800.0
2007-10-15 15:30:00,29.63,29.74,29.61,29.74,98800.0,25.5908,25.6858,25.5736,25.6858,98800.0
2007-10-15 16:00:00,29.74,29.75,29.74,29.75,14400.0,25.6858,25.6945,25.6858,25.6945,14400.0
2007-10-16 09:30:00,29.73,29.73,29.57,29.64,236000.0,25.6772,25.6772,25.539,25.5995,236000.0
2007-10-16 10:00:00,29.62,29.68,29.5,29.51,207600.0,25.5822,25.634,25.4786,25.4872,207600.0
2007-10-16 10:30:00,29.52,29.6,29.51,29.6,158800.0,25.4958,25.5649,25.4872,25.5649,158800.0
2007-10-16 11:00:00,29.59,29.63,29.59,29.61,85200.0,25.5563,25.5908,25.5563,25.5736,85200.0
2007-10-16 11:30:00,29.63,29.7,29.63,29.64,61600.0,25.5908,25.6513,25.5908,25.5995,61600.0
2007-10-16 12:00:00,29.61,29.64,29.57,29.61,37600.0,25.5736,25.5995,25.539,25.5736,37600.0
2007-10-16 12:30:00,29.62,29.64,29.58,29.63,29600.0,25.5822,25.5995,25.5477,25.5908,29600.0
2007-10-16 13:00:00,29.58,29.58,29.51,29.57,45200.0,25.5477,25.5477,25.4872,25.539,45200.0
2007-10-16 13:30:00,29.54,29.6,29.53,29.57,43200.0,25.5131,25.5649,25.5045,25.539,43200.0
2007-10-16 14:00:00,29.55,29.61,29.55,29.58,104800.0,25.5217,25.5736,25.5217,25.5477,104800.0
2007-10-16 14:30:00,29.57,29.57,29.5,29.53,56000.0,25.539,25.539,25.4786,25.5045,56000.0
2007-10-16 15:00:00,29.55,29.57,29.49,29.54,98400.0,25.5217,25.539,25.4699,25.5131,98400.0
2007-10-16 15:30:00,29.52,29.6,29.51,29.53,111600.0,25.4958,25.5649,25.4872,25.5045,111600.0
2007-10-16 16:00:00,29.53,29.53,29.53,29.53,16400.0,25.5045,25.5045,25.5045,25.5045,16400.0
2007-10-17 09:30:00,29.8,29.84,29.72,29.72,48800.0,25.7377,25.7722,25.6686,25.6686,48800.0
2007-10-17 10:00:00,29.71,29.76,29.71,29.72,25600.0,25.6599,25.7031,25.6599,25.6686,25600.0
2007-10-17 10:30:00,29.72,29.74,29.65,29.67,80800.0,25.6686,25.6858,25.6081,25.6254,80800.0
2007-10-17 11:00:00,29.66,29.69,29.64,29.66,35200.0,25.6167,25.6427,25.5995,25.6167,35200.0
2007-10-17 11:30:00,29.68,29.74,29.68,29.74,48800.0,25.634,25.6858,25.634,25.6858,48800.0
2007-10-17 12:00:00,29.72,29.74,29.61,29.61,54400.0,25.6686,25.6858,25.5736,25.5736,54400.0
2007-10-17 12:30:00,29.63,29.63,29.53,29.53,116400.0,25.5908,25.5908,25.5045,25.5045,116400.0
2007-10-17 13:00:00,29.53,29.55,29.43,29.44,55200.0,25.5045,25.5217,25.4181,25.4267,55200.0
2007-10-17 13:30:00,29.45,29.52,29.33,29.37,103600.0,25.4354,25.4958,25.3317,25.3663,103600.0
2007-10-17 14:00:00,29.36,29.45,29.36,29.38,70000.0,25.3576,25.4354,25.3576,25.3749,70000.0
2007-10-17 14:30:00,29.4,29.48,29.36,29.46,48800.0,25.3922,25.4613,25.3576,25.444,48800.0
2007-10-17 15:00:00,29.49,29.58,29.48,29.54,75200.0,25.4699,25.5477,25.4613,25.5131,75200.0
2007-10-17 15:30:00,29.56,29.62,29.47,29.62,68400.0,25.5304,25.5822,25.4527,25.5822,68400.0
2007-10-17 16:00:00,29.64,29.66,29.64,29.66,28000.0,25.5995,25.6167,25.5995,25.6167,28000.0
2007-10-18 09:30:00,29.5,29.55,29.47,29.48,190400.0,25.4786,25.5217,25.4527,25.4613,190400.0
2007-10-18 10:00:00,29.47,29.6,29.41,29.6,113600.0,25.4527,25.5649,25.4008,25.5649,113600.0
2007-10-18 10:30:00,29.6,29.6,29.55,29.57,72400.0,25.5649,25.5649,25.5217,25.539,72400.0
2007-10-18 11:00:00,29.57,29.59,29.5,29.54,148800.0,25.539,25.5563,25.4786,25.5131,148800.0
2007-10-18 11:30:00,29.55,29.58,29.55,29.58,56400.0,25.5217,25.5477,25.5217,25.5477,56400.0
2007-10-18 12:00:00,29.58,29.58,29.52,29.56,96000.0,25.5477,25.5477,25.4958,25.5304,96000.0
2007-10-18 12:30:00,29.54,29.58,29.54,29.57,38400.0,25.5131,25.5477,25.5131,25.539,38400.0
2007-10-18 13:00:00,29.54,29.58,29.53,29.58,32000.0,25.5131,25.5477,25.5045,25.5477,32000.0
2007-10-18 13:30:00,29.6,29.66,29.59,29.66,79600.0,25.5649,25.6167,25.5563,25.6167,79600.0
2007-10-18 14:00:00,29.68,29.74,29.67,29.68,43600.0,25.634,25.6858,25.6254,25.634,43600.0
2007-10-18 14:30:00,29.66,29.68,29.6,29.63,111200.0,25.6167,25.634,25.5649,25.5908,111200.0
2007-10-18 15:00:00,29.63,29.73,29.63,29.67,109200.0,25.5908,25.6772,25.5908,25.6254,109200.0
2007-10-18 15:30:00,29.66,29.71,29.66,29.7,66800.0,25.6167,25.6599,25.6167,25.6513,66800.0
2007-10-18 16:00:00,29.69,29.69,29.69,29.69,20800.0,25.6427,25.6427,25.6427,25.6427,20800.0
2007-10-19 09:30:00,29.61,29.61,29.41,29.46,170800.0,25.5736,25.5736,25.4008,25.444,170800.0
2007-10-19 10:00:00,29.47,29.47,29.32,29.36,121600.0,25.4527,25.4527,25.3231,25.3576,121600.0
2007-10-19 10:30:00,29.37,29.37,29.15,29.15,188400.0,25.3663,25.3663,25.1763,25.1763,188400.0
2007-10-19 11:00:00,29.16,29.26,29.16,29.26,161200.0,25.1849,25.2713,25.1849,25.2713,161200.0
2007-10-19 11:30:00,29.26,29.31,29.16,29.29,193200.0,25.2713,25.3145,25.1849,25.2972,193200.0
2007-10-19 12:00:00,29.29,29.3,29.23,29.24,116400.0,25.2972,25.3058,25.2454,25.254,116400.0
2007-10-19 12:30:00,29.26,29.31,29.23,29.25,164800.0,25.2713,25.3145,25.2454,25.2626,164800.0
2007-10-19 13:00:00,29.24,29.24,29.14,29.18,139600.0,25.254,25.254,25.1676,25.2022,139600.0
2007-10-19 13:30:00,29.18,29.26,29.16,29.26,61600.0,25.2022,25.2713,25.1849,25.2713,61600.0
2007-10-19 14:00:00,29.2,29.21,29.08,29.15,43600.0,25.2195,25.2281,25.1158,25.1763,43600.0
2007-10-19 14:30:00,29.16,29.16,29.06,29.06,109600.0,25.1849,25.1849,25.0985,25.0985,109600.0
2007-10-19 15:00:00,29.05,29.08,28.95,28.96,210800.0,25.0899,25.1158,25.0035,25.0122,210800.0
2007-10-19 15:30:00,28.94,29.02,28.86,28.86,325200.0,24.9949,25.064,24.9258,24.9258,325200.0
2007-10-19 16:00:00,28.85,28.86,28.82,28.82,41200.0,24.9172,24.9258,24.8913,24.8913,41200.0
2007-10-22 09:30:00,28.62,28.88,28.56,28.83,382800.0,24.7185,24.9431,24.6667,24.8999,382800.0
2007-10-22 10:00:00,28.86,29.0,28.79,28.9,303600.0,24.9258,25.0467,24.8653,24.9604,303600.0
2007-10-22 10:30:00,28.91,28.93,28.67,28.7,152800.0,24.969,24.9863,24.7617,24.7876,152800.0
2007-10-22 11:00:00,28.71,28.82,28.69,28.82,224000.0,24.7963,24.8913,24.779,24.8913,224000.0
2007-10-22 11:30:00,28.82,28.9,28.78,28.9,139200.0,24.8913,24.9604,24.8567,24.9604,139200.0
2007-10-22 12:00:00,28.87,28.87,28.79,28.84,40400.0,24.9344,24.9344,24.8653,24.9085,40400.0
2007-10-22 12:30:00,28.84,28.99,28.83,28.99,101600.0,24.9085,25.0381,24.8999,25.0381,101600.0
2007-10-22 13:00:00,28.98,29.05,28.97,29.05,167200.0,25.0294,25.0899,25.0208,25.0899,167200.0
2007-10-22 13:30:00,29.05,29.07,28.94,28.94,147600.0,25.0899,25.1072,24.9949,24.9949,147600.0
2007-10-22 14:00:00,28.95,29.03,28.95,28.96,162800.0,25.0035,25.0726,25.0035,25.0122,162800.0
2007-10-22 14:30:00,28.97,28.99,28.9,28.91,200400.0,25.0208,25.0381,24.9604,24.969,200400.0
2007-10-22 15:00:00,28.9,28.93,28.84,28.88,272800.0,24.9604,24.9863,24.9085,24.9431,272800.0
2007-10-22 15:30:00,28.91,29.06,28.91,29.04,200800.0,24.969,25.0985,24.969,25.0813,200800.0
2007-10-22 16:00:00,29.03,29.03,29.03,29.03,400.0,25.0726,25.0726,25.0726,25.0726,400.0
2007-10-23 09:30:00,29.16,29.22,29.11,29.13,100800.0,25.1849,25.2367,25.1417,25.159,100800.0
2007-10-23 10:00:00,29.14,29.21,29.11,29.19,146000.0,25.1676,25.2281,25.1417,25.2108,146000.0
2007-10-23 10:30:00,29.18,29.23,29.12,29.12,125600.0,25.2022,25.2454,25.1504,25.1504,125600.0
2007-10-23 11:00:00,29.11,29.11,29.0,29.01,49600.0,25.1417,25.1417,25.0467,25.0554,49600.0
2007-10-23 11:30:00,29.01,29.11,29.0,29.09,91200.0,25.0554,25.1417,25.0467,25.1245,91200.0
2007-10-23 12:00:00,29.09,29.12,29.06,29.1,90000.0,25.1245,25.1504,25.0985,25.1331,90000.0
2007-10-23 12:30:00,29.1,29.15,29.1,29.1,59600.0,25.1331,25.1763,25.1331,25.1331,59600.0
2007-10-23 13:00:00,29.08,29.16,29.07,29.11,66400.0,25.1158,25.1849,25.1072,25.1417,66400.0
2007-10-23 13:30:00,29.11,29.16,29.1,29.15,116800.0,25.1417,25.1849,25.1331,25.1763,116800.0
2007-10-23 14:00:00,29.15,29.25,29.14,29.24,426800.0,25.1763,25.2626,25.1676,25.254,426800.0
2007-10-23 14:30:00,29.25,29.25,29.18,29.2,132800.0,25.2626,25.2626,25.2022,25.2195,132800.0
2007-10-23 15:00:00,29.18,29.26,29.17,29.25,119200.0,25.2022,25.2713,25.1935,25.2626,119200.0
2007-10-23 15:30:00,29.26,29.35,29.25,29.35,64400.0,25.2713,25.349,25.2626,25.349,64400.0
2007-10-23 16:00:00,29.28,29.28,29.28,29.28,2000.0,25.2886,25.2886,25.2886,25.2886,2000.0
2007-10-24 09:30:00,29.16,29.22,29.11,29.19,80400.0,25.1849,25.2367,25.1417,25.2108,80400.0
2007-10-24 10:00:00,29.19,29.19,29.03,29.09,219600.0,25.2108,25.2108,25.0726,25.1245,219600.0
2007-10-24 10:30:00,29.08,29.12,28.88,28.91,270000.0,25.1158,25.1504,24.9431,24.969,270000.0
2007-10-24 11:00:00,28.9,28.93,28.71,28.83,242800.0,24.9604,24.9863,24.7963,24.8999,242800.0
2007-10-24 11:30:00,28.83,28.89,28.78,28.85,130400.0,24.8999,24.9517,24.8567,24.9172,130400.0
2007-10-24 12:00:00,28.82,28.93,28.81,28.9,112400.0,24.8913,24.9863,24.8826,24.9604,112400.0
2007-10-24 12:30:00,28.89,28.95,28.86,28.87,97200.0,24.9517,25.0035,24.9258,24.9344,97200.0
2007-10-24 13:00:00,28.88,28.91,28.82,28.89,258000.0,24.9431,24.969,24.8913,24.9517,258000.0
2007-10-24 13:30:00,28.85,28.86,28.79,28.82,157200.0,24.9172,24.9258,24.8653,24.8913,157200.0
2007-10-24 14:00:00,28.79,28.94,28.71,28.92,253600.0,24.8653,24.9949,24.7963,24.9776,253600.0
2007-10-24 14:30:00,28.91,29.03,28.88,29.02,326400.0,24.969,25.0726,24.9431,25.064,326400.0
2007-10-24 15:00:00,29.04,29.23,29.02,29.23,628800.0,25.0813,25.2454,25.064,25.2454,628800.0
2007-10-24 15:30:00,29.21,29.22,29.07,29.2,652800.0,25.2281,25.2367,25.1072,25.2195,652800.0
2007-10-24 16:00:00,29.22,29.22,29.22,29.22,2000.0,25.2367,25.2367,25.2367,25.2367,2000.0
2007-10-25 09:30:00,29.22,29.23,29.08,29.09,651600.0,25.2367,25.2454,25.1158,25.1245,651600.0
2007-10-25 10:00:00,29.08,29.33,29.08,29.28,520400.0,25.1158,25.3317,25.1158,25.2886,520400.0
2007-10-25 10:30:00,29.31,29.31,29.22,29.25,92400.0,25.3145,25.3145,25.2367,25.2626,92400.0
2007-10-25 11:00:00,29.25,29.25,29.16,29.18,105200.0,25.2626,25.2626,25.1849,25.2022,105200.0
2007-10-25 11:30:00,29.24,29.25,29.05,29.05,259200.0,25.254,25.2626,25.0899,25.0899,259200.0
2007-10-25 12:00:00,29.04,29.13,29.0,29.13,189600.0,25.0813,25.159,25.0467,25.159,189600.0
2007-10-25 12:30:00,29.13,29.13,29.06,29.08,71200.0,25.159,25.159,25.0985,25.1158,71200.0
2007-10-25 13:00:00,29.05,29.07,28.93,28.96,94400.0,25.0899,25.1072,24.9863,25.0122,94400.0
2007-10-25 13:30:00,28.97,29.02,28.95,28.95,286400.0,25.0208,25.064,25.0035,25.0035,286400.0
2007-10-25 14:00:00,28.95,29.07,28.89,29.03,99600.0,25.0035,25.1072,24.9517,25.0726,99600.0
2007-10-25 14:30:00,29.07,29.16,28.97,29.12,80400.0,25.1072,25.1849,25.0208,25.1504,80400.0
2007-10-25 15:00:00,29.13,29.15,29.08,29.13,73600.0,25.159,25.1763,25.1158,25.159,73600.0
2007-10-25 15:30:00,29.13,29.19,29.09,29.15,157200.0,25.159,25.2108,25.1245,25.1763,157200.0
2007-10-25 16:00:00,29.25,29.25,29.24,29.24,28000.0,25.2626,25.2626,25.254,25.254,28000.0
2007-10-26 09:30:00,29.47,29.54,29.32,29.34,245200.0,25.4527,25.5131,25.3231,25.3404,245200.0
2007-10-26 10:00:00,29.34,29.39,29.29,29.37,273600.0,25.3404,25.3836,25.2972,25.3663,273600.0
2007-10-26 10:30:00,29.36,29.38,29.28,29.34,119600.0,25.3576,25.3749,25.2886,25.3404,119600.0
2007-10-26 11:00:00,29.34,29.36,29.27,29.3,160000.0,25.3404,25.3576,25.2799,25.3058,160000.0
2007-10-26 11:30:00,29.29,29.32,29.25,29.25,102400.0,25.2972,25.3231,25.2626,25.2626,102400.0
2007-10-26 12:00:00,29.23,29.26,29.19,29.23,66800.0,25.2454,25.2713,25.2108,25.2454,66800.0
2007-10-26 12:30:00,29.29,29.31,29.28,29.31,80000.0,25.2972,25.3145,25.2886,25.3145,80000.0
2007-10-26 13:00:00,29.3,29.35,29.28,29.34,82000.0,25.3058,25.349,25.2886,25.3404,82000.0
2007-10-26 13:30:00,29.32,29.33,29.28,29.31,158400.0,25.3231,25.3317,25.2886,25.3145,158400.0
2007-10-26 14:00:00,29.31,29.42,29.31,29.37,101200.0,25.3145,25.4095,25.3145,25.3663,101200.0
2007-10-26 14:30:00,29.36,29.4,29.35,29.38,49200.0,25.3576,25.3922,25.349,25.3749,49200.0
2007-10-26 15:00:00,29.39,29.39,29.31,29.34,208000.0,25.3836,25.3836,25.3145,25.3404,208000.0
2007-10-26 15:30:00,29.35,29.42,29.34,29.4,251200.0,25.349,25.4095,25.3404,25.3922,251200.0
2007-10-26 16:00:00,29.46,29.46,29.4,29.4,89600.0,25.444,25.444,25.3922,25.3922,89600.0
2007-10-29 09:30:00,29.55,29.64,29.52,29.59,395200.0,25.5217,25.5995,25.4958,25.5563,395200.0
2007-10-29 10:00:00,29.57,29.57,29.45,29.5,91600.0,25.539,25.539,25.4354,25.4786,91600.0
2007-10-29 10:30:00,29.51,29.53,29.45,29.5,91200.0,25.4872,25.5045,25.4354,25.4786,91200.0
2007-10-29 11:00:00,29.49,29.56,29.47,29.54,60800.0,25.4699,25.5304,25.4527,25.5131,60800.0
2007-10-29 11:30:00,29.54,29.55,29.52,29.53,45600.0,25.5131,25.5217,25.4958,25.5045,45600.0
2007-10-29 12:00:00,29.54,29.58,29.54,29.57,28800.0,25.5131,25.5477,25.5131,25.539,28800.0
2007-10-29 12:30:00,29.53,29.58,29.52,29.57,20800.0,25.5045,25.5477,25.4958,25.539,20800.0
2007-10-29 13:00:00,29.58,29.6,29.57,29.58,5600.0,25.5477,25.5649,25.539,25.5477,5600.0
2007-10-29 13:30:00,29.6,29.63,29.6,29.61,17600.0,25.5649,25.5908,25.5649,25.5736,17600.0
2007-10-29 14:00:00,29.64,29.65,29.57,29.59,16400.0,25.5995,25.6081,25.539,25.5563,16400.0
2007-10-29 14:30:00,29.58,29.58,29.53,29.58,25200.0,25.5477,25.5477,25.5045,25.5477,25200.0
2007-10-29 15:00:00,29.59,29.59,29.55,29.58,18800.0,25.5563,25.5563,25.5217,25.5477,18800.0
2007-10-29 15:30:00,29.59,29.59,29.53,29.58,528000.0,25.5563,25.5563,25.5045,25.5477,528000.0
2007-10-29 16:00:00,29.59,29.59,29.57,29.57,160400.0,25.5563,25.5563,25.539,25.539,160400.0
2007-10-30 09:30:00,29.52,29.52,29.45,29.5,240000.0,25.4958,25.4958,25.4354,25.4786,240000.0
2007-10-30 10:00:00,29.49,29.49,29.38,29.46,250800.0,25.4699,25.4699,25.3749,25.444,250800.0
2007-10-30 10:30:00,29.47,29.48,29.43,29.48,141600.0,25.4527,25.4613,25.4181,25.4613,141600.0
2007-10-30 11:00:00,29.47,29.47,29.41,29.41,82800.0,25.4527,25.4527,25.4008,25.4008,82800.0
2007-10-30 11:30:00,29.4,29.44,29.4,29.43,16400.0,25.3922,25.4267,25.3922,25.4181,16400.0
2007-10-30 12:00:00,29.44,29.45,29.43,29.43,41600.0,25.4267,25.4354,25.4181,25.4181,41600.0
2007-10-30 12:30:00,29.45,29.48,29.42,29.48,17200.0,25.4354,25.4613,25.4095,25.4613,17200.0
2007-10-30 13:00:00,29.45,29.5,29.44,29.47,66000.0,25.4354,25.4786,25.4267,25.4527,66000.0
2007-10-30 13:30:00,29.5,29.53,29.48,29.5,17600.0,25.4786,25.5045,25.4613,25.4786,17600.0
2007-10-30 14:00:00,29.51,29.53,29.48,29.48,158800.0,25.4872,25.5045,25.4613,25.4613,158800.0
2007-10-30 14:30:00,29.47,29.51,29.47,29.48,16000.0,25.4527,25.4872,25.4527,25.4613,16000.0
2007-10-30 15:00:00,29.48,29.52,29.44,29.44,24800.0,25.4613,25.4958,25.4267,25.4267,24800.0
2007-10-30 15:30:00,29.45,29.45,29.34,29.34,87600.0,25.4354,25.4354,25.3404,25.3404,87600.0
2007-10-30 16:00:00,29.34,29.35,29.34,29.35,2800.0,25.3404,25.349,25.3404,25.349,2800.0
2007-10-31 09:30:00,29.49,29.51,29.39,29.41,180400.0,25.4699,25.4872,25.3836,25.4008,180400.0
2007-10-31 10:00:00,29.43,29.48,29.42,29.46,46800.0,25.4181,25.4613,25.4095,25.444,46800.0
2007-10-31 10:30:00,29.46,29.52,29.45,29.5,79600.0,25.444,25.4958,25.4354,25.4786,79600.0
2007-10-31 11:00:00,29.5,29.52,29.49,29.52,26800.0,25.4786,25.4958,25.4699,25.4958,26800.0
2007-10-31 11:30:00,29.52,29.55,29.52,29.54,40000.0,25.4958,25.5217,25.4958,25.5131,40000.0
2007-10-31 12:00:00,29.57,29.61,29.56,29.56,12800.0,25.539,25.5736,25.5304,25.5304,12800.0
2007-10-31 12:30:00,29.56,29.57,29.55,29.56,31600.0,25.5304,25.539,25.5217,25.5304,31600.0
2007-10-31 13:00:00,29.55,29.59,29.55,29.58,18400.0,25.5217,25.5563,25.5217,25.5477,18400.0
2007-10-31 13:30:00,29.58,29.59,29.53,29.54,26800.0,25.5477,25.5563,25.5045,25.5131,26800.0
2007-10-31 14:00:00,29.56,29.56,29.35,29.42,130400.0,25.5304,25.5304,25.349,25.4095,130400.0
2007-10-31 14:30:00,29.41,29.79,29.41,29.79,252800.0,25.4008,25.729,25.4008,25.729,252800.0
2007-10-31 15:00:00,29.76,29.77,29.57,29.73,64400.0,25.7031,25.7118,25.539,25.6772,64400.0
2007-10-31 15:30:00,29.61,29.77,29.6,29.77,180400.0,25.5736,25.7118,25.5649,25.7118,180400.0
2007-10-31 16:00:00,29.77,29.77,29.77,29.77,0.0,25.7118,25.7118,25.7118,25.7118,0.0
2007-11-01 09:30:00,29.44,29.51,29.26,29.41,279200.0,25.4267,25.4872,25.2713,25.4008,279200.0
2007-11-01 10:00:00,29.38,29.4,29.24,29.36,761200.0,25.3749,25.3922,25.254,25.3576,761200.0
2007-11-01 10:30:00,29.36,29.48,29.36,29.46,194000.0,25.3576,25.4613,25.3576,25.444,194000.0
2007-11-01 11:00:00,29.46,29.5,29.41,29.48,65200.0,25.444,25.4786,25.4008,25.4613,65200.0
2007-11-01 11:30:00,29.49,29.49,29.36,29.43,286000.0,25.4699,25.4699,25.3576,25.4181,286000.0
2007-11-01 12:00:00,29.46,29.54,29.45,29.48,47600.0,25.444,25.5131,25.4354,25.4613,47600.0
2007-11-01 12:30:00,29.48,29.48,29.42,29.47,43600.0,25.4613,25.4613,25.4095,25.4527,43600.0
2007-11-01 13:00:00,29.45,29.52,29.43,29.43,54400.0,25.4354,25.4958,25.4181,25.4181,54400.0
2007-11-01 13:30:00,29.42,29.43,29.31,29.33,82800.0,25.4095,25.4181,25.3145,25.3317,82800.0
2007-11-01 14:00:00,29.32,29.4,29.32,29.33,62000.0,25.3231,25.3922,25.3231,25.3317,62000.0
2007-11-01 14:30:00,29.33,29.45,29.33,29.42,69200.0,25.3317,25.4354,25.3317,25.4095,69200.0
2007-11-01 15:00:00,29.42,29.45,29.19,29.19,90000.0,25.4095,25.4354,25.2108,25.2108,90000.0
2007-11-01 15:30:00,29.18,29.24,29.12,29.14,102400.0,25.2022,25.254,25.1504,25.1676,102400.0
2007-11-01 16:00:00,29.11,29.14,29.11,29.14,46400.0,25.1417,25.1676,25.1417,25.1676,46400.0
2007-11-02 09:30:00,29.25,29.3,28.96,29.01,372800.0,25.2626,25.3058,25.0122,25.0554,372800.0
2007-11-02 10:00:00,29.04,29.08,28.93,29.08,401200.0,25.0813,25.1158,24.9863,25.1158,401200.0
2007-11-02 10:30:00,29.12,29.16,29.07,29.14,218400.0,25.1504,25.1849,25.1072,25.1676,218400.0
2007-11-02 11:00:00,29.15,29.18,29.01,29.01,78000.0,25.1763,25.2022,25.0554,25.0554,78000.0
2007-11-02 11:30:00,29.01,29.13,28.98,29.1,167600.0,25.0554,25.159,25.0294,25.1331,167600.0
2007-11-02 12:00:00,29.12,29.18,29.06,29.16,294800.0,25.1504,25.2022,25.0985,25.1849,294800.0
2007-11-02 12:30:00,29.17,29.29,29.16,29.26,220400.0,25.1935,25.2972,25.1849,25.2713,220400.0
2007-11-02 13:00:00,29.27,29.32,29.22,29.22,244400.0,25.2799,25.3231,25.2367,25.2367,244400.0
2007-11-02 13:30:00,29.24,29.27,29.2,29.24,186800.0,25.254,25.2799,25.2195,25.254,186800.0
2007-11-02 14:00:00,29.24,29.25,29.17,29.25,164800.0,25.254,25.2626,25.1935,25.2626,164800.0
2007-11-02 14:30:00,29.24,29.24,29.07,29.07,144800.0,25.254,25.254,25.1072,25.1072,144800.0
2007-11-02 15:00:00,29.08,29.18,29.06,29.17,277200.0,25.1158,25.2022,25.0985,25.1935,277200.0
2007-11-02 15:30:00,29.15,29.29,29.14,29.29,267600.0,25.1763,25.2972,25.1676,25.2972,267600.0
2007-11-02 16:00:00,29.31,29.32,29.3,29.3,5200.0,25.3145,25.3231,25.3058,25.3058,5200.0
2007-11-05 09:30:00,29.03,29.03,28.92,29.01,144000.0,25.0726,25.0726,24.9776,25.0554,144000.0
2007-11-05 10:00:00,29.03,29.12,29.0,29.01,164000.0,25.0726,25.1504,25.0467,25.0554,164000.0
2007-11-05 10:30:00,29.03,29.14,29.02,29.07,177200.0,25.0726,25.1676,25.064,25.1072,177200.0
2007-11-05 11:00:00,29.08,29.11,29.02,29.04,148800.0,25.1158,25.1417,25.064,25.0813,148800.0
2007-11-05 11:30:00,29.03,29.11,29.01,29.08,82800.0,25.0726,25.1417,25.0554,25.1158,82800.0
2007-11-05 12:00:00,29.09,29.09,29.0,29.02,172800.0,25.1245,25.1245,25.0467,25.064,172800.0
2007-11-05 12:30:00,29.0,29.07,28.99,29.04,156000.0,25.0467,25.1072,25.0381,25.0813,156000.0
2007-11-05 13:00:00,29.03,29.07,28.96,28.99,127200.0,25.0726,25.1072,25.0122,25.0381,127200.0
2007-11-05 13:30:00,28.99,29.0,28.83,28.86,135200.0,25.0381,25.0467,24.8999,24.9258,135200.0
2007-11-05 14:00:00,28.86,28.94,28.83,28.88,168800.0,24.9258,24.9949,24.8999,24.9431,168800.0
2007-11-05 14:30:00,28.86,28.93,28.8,28.92,192000.0,24.9258,24.9863,24.874,24.9776,192000.0
2007-11-05 15:00:00,28.89,29.13,28.89,29.11,237200.0,24.9517,25.159,24.9517,25.1417,237200.0
2007-11-05 15:30:00,29.11,29.17,29.02,29.02,221200.0,25.1417,25.1935,25.064,25.064,221200.0
2007-11-05 16:00:00,29.04,29.04,29.0,29.04,194800.0,25.0813,25.0813,25.0467,25.0813,194800.0
2007-11-06 09:30:00,29.16,29.21,29.14,29.18,56000.0,25.1849,25.2281,25.1676,25.2022,56000.0
2007-11-06 10:00:00,29.17,29.21,29.1,29.13,163600.0,25.1935,25.2281,25.1331,25.159,163600.0
2007-11-06 10:30:00,29.12,29.13,28.96,29.03,120400.0,25.1504,25.159,25.0122,25.0726,120400.0
2007-11-06 11:00:00,29.02,29.08,29.0,29.08,96400.0,25.064,25.1158,25.0467,25.1158,96400.0
2007-11-06 11:30:00,29.07,29.11,29.02,29.07,112400.0,25.1072,25.1417,25.064,25.1072,112400.0
2007-11-06 12:00:00,29.05,29.15,29.04,29.13,92800.0,25.0899,25.1763,25.0813,25.159,92800.0
2007-11-06 12:30:00,29.13,29.14,29.1,29.14,37200.0,25.159,25.1676,25.1331,25.1676,37200.0
2007-11-06 13:00:00,29.14,29.19,29.14,29.18,204800.0,25.1676,25.2108,25.1676,25.2022,204800.0
2007-11-06 13:30:00,29.23,29.25,29.22,29.22,12800.0,25.2454,25.2626,25.2367,25.2367,12800.0
2007-11-06 14:00:00,29.19,29.23,29.17,29.21,96800.0,25.2108,25.2454,25.1935,25.2281,96800.0
2007-11-06 14:30:00,29.18,29.22,29.18,29.21,55200.0,25.2022,25.2367,25.2022,25.2281,55200.0
2007-11-06 15:00:00,29.22,29.3,29.18,29.3,38800.0,25.2367,25.3058,25.2022,25.3058,38800.0
2007-11-06 15:30:00,29.31,29.41,29.28,29.41,161600.0,25.3145,25.4008,25.2886,25.4008,161600.0
2007-11-06 16:00:00,29.41,29.42,29.41,29.42,13200.0,25.4008,25.4095,25.4008,25.4095,13200.0
2007-11-07 09:30:00,29.17,29.2,29.14,29.15,143600.0,25.1935,25.2195,25.1676,25.1763,143600.0
2007-11-07 10:00:00,29.17,29.26,29.17,29.21,110800.0,25.1935,25.2713,25.1935,25.2281,110800.0
2007-11-07 10:30:00,29.21,29.22,29.07,29.07,192800.0,25.2281,25.2367,25.1072,25.1072,192800.0
2007-11-07 11:00:00,29.07,29.15,29.07,29.12,96800.0,25.1072,25.1763,25.1072,25.1504,96800.0
2007-11-07 11:30:00,29.12,29.12,29.08,29.12,41600.0,25.1504,25.1504,25.1158,25.1504,41600.0
2007-11-07 12:00:00,29.11,29.11,28.99,29.0,75600.0,25.1417,25.1417,25.0381,25.0467,75600.0
2007-11-07 12:30:00,29.03,29.06,28.92,28.95,106000.0,25.0726,25.0985,24.9776,25.0035,106000.0
2007-11-07 13:00:00,28.92,28.97,28.81,28.87,118800.0,24.9776,25.0208,24.8826,24.9344,118800.0
2007-11-07 13:30:00,28.88,28.97,28.88,28.94,93600.0,24.9431,25.0208,24.9431,24.9949,93600.0
2007-11-07 14:00:00,28.92,29.04,28.89,29.04,79200.0,24.9776,25.0813,24.9517,25.0813,79200.0
2007-11-07 14:30:00,29.02,29.05,28.91,28.92,112400.0,25.064,25.0899,24.969,24.9776,112400.0
2007-11-07 15:00:00,28.93,29.02,28.86,28.86,71200.0,24.9863,25.064,24.9258,24.9258,71200.0
2007-11-07 15:30:00,28.87,28.88,28.72,28.72,185600.0,24.9344,24.9431,24.8049,24.8049,185600.0
2007-11-07 16:00:00,28.72,28.8,28.72,28.79,12400.0,24.8049,24.874,24.8049,24.8653,12400.0
2007-11-08 09:30:00,28.87,28.9,28.6,28.69,242800.0,24.9344,24.9604,24.7012,24.779,242800.0
2007-11-08 10:00:00,28.68,28.83,28.57,28.73,246400.0,24.7703,24.8999,24.6753,24.8135,246400.0
2007-11-08 10:30:00,28.73,28.79,28.68,28.79,231200.0,24.8135,24.8653,24.7703,24.8653,231200.0
2007-11-08 11:00:00,28.79,28.83,28.72,28.75,126000.0,24.8653,24.8999,24.8049,24.8308,126000.0
2007-11-08 11:30:00,28.75,28.76,28.65,28.69,199600.0,24.8308,24.8394,24.7444,24.779,199600.0
2007-11-08 12:00:00,28.71,28.71,28.52,28.55,112800.0,24.7963,24.7963,24.6322,24.6581,112800.0
2007-11-08 12:30:00,28.57,28.57,28.3,28.36,81600.0,24.6753,24.6753,24.4421,24.494,81600.0
2007-11-08 13:00:00,28.36,28.36,28.16,28.31,155200.0,24.494,24.494,24.3212,24.4508,155200.0
2007-11-08 13:30:00,28.36,28.42,28.32,28.42,109600.0,24.494,24.5458,24.4594,24.5458,109600.0
2007-11-08 14:00:00,28.42,28.44,28.27,28.3,58800.0,24.5458,24.5631,24.4162,24.4421,58800.0
2007-11-08 14:30:00,28.33,28.37,28.23,28.37,141200.0,24.4681,24.5026,24.3817,24.5026,141200.0
2007-11-08 15:00:00,28.41,28.63,28.36,28.6,188400.0,24.5371,24.7272,24.494,24.7012,188400.0
2007-11-08 15:30:00,28.62,28.73,28.52,28.68,150000.0,24.7185,24.8135,24.6322,24.7703,150000.0
2007-11-08 16:00:00,28.67,28.67,28.62,28.62,65600.0,24.7617,24.7617,24.7185,24.7185,65600.0
2007-11-09 09:30:00,28.48,28.48,28.17,28.27,206000.0,24.5976,24.5976,24.3299,24.4162,206000.0
2007-11-09 10:00:00,28.23,28.4,28.19,28.38,196800.0,24.3817,24.5285,24.3471,24.5112,196800.0
2007-11-09 10:30:00,28.35,28.36,28.23,28.29,89600.0,24.4853,24.494,24.3817,24.4335,89600.0
2007-11-09 11:00:00,28.3,28.32,28.12,28.24,184400.0,24.4421,24.4594,24.2867,24.3903,184400.0
2007-11-09 11:30:00,28.24,28.36,28.22,28.32,161600.0,24.3903,24.494,24.3731,24.4594,161600.0
2007-11-09 12:00:00,28.31,28.31,28.23,28.31,70000.0,24.4508,24.4508,24.3817,24.4508,70000.0
2007-11-09 12:30:00,28.33,28.42,28.31,28.35,179200.0,24.4681,24.5458,24.4508,24.4853,179200.0
2007-11-09 13:00:00,28.34,28.35,28.25,28.31,148800.0,24.4767,24.4853,24.399,24.4508,148800.0
2007-11-09 13:30:00,28.32,28.35,28.28,28.28,124400.0,24.4594,24.4853,24.4249,24.4249,124400.0
2007-11-09 14:00:00,28.26,28.5,28.24,28.48,212000.0,24.4076,24.6149,24.3903,24.5976,212000.0
2007-11-09 14:30:00,28.46,28.5,28.38,28.43,143600.0,24.5803,24.6149,24.5112,24.5544,143600.0
2007-11-09 15:00:00,28.44,28.54,28.42,28.49,122400.0,24.5631,24.6494,24.5458,24.6062,122400.0
2007-11-09 15:30:00,28.49,28.49,28.18,28.18,162000.0,24.6062,24.6062,24.3385,24.3385,162000.0
2007-11-09 16:00:00,28.2,28.2,28.16,28.19,22400.0,24.3558,24.3558,24.3212,24.3471,22400.0
2007-11-12 09:30:00,28.1,28.16,27.97,28.07,203200.0,24.2694,24.3212,24.1571,24.2435,203200.0
2007-11-12 10:00:00,28.09,28.09,27.95,27.99,115600.0,24.2608,24.2608,24.1399,24.1744,115600.0
2007-11-12 10:30:00,27.99,28.09,27.98,28.08,121600.0,24.1744,24.2608,24.1658,24.2521,121600.0
2007-11-12 11:00:00,28.08,28.18,28.06,28.16,122400.0,24.2521,24.3385,24.2349,24.3212,122400.0
2007-11-12 11:30:00,28.17,28.17,28.03,28.05,63200.0,24.3299,24.3299,24.209,24.2262,63200.0
2007-11-12 12:00:00,28.05,28.12,28.04,28.12,58800.0,24.2262,24.2867,24.2176,24.2867,58800.0
2007-11-12 12:30:00,28.14,28.16,28.05,28.06,10000.0,24.304,24.3212,24.2262,24.2349,10000.0
2007-11-12 13:00:00,28.04,28.06,28.0,28.05,31600.0,24.2176,24.2349,24.183,24.2262,31600.0
2007-11-12 13:30:00,28.02,28.02,27.85,27.89,167600.0,24.2003,24.2003,24.0535,24.088,167600.0
2007-11-12 14:00:00,27.89,27.92,27.8,27.88,202000.0,24.088,24.1139,24.0103,24.0794,202000.0
2007-11-12 14:30:00,27.87,27.98,27.87,27.92,237200.0,24.0708,24.1658,24.0708,24.1139,237200.0
2007-11-12 15:00:00,27.88,27.88,27.74,27.75,379200.0,24.0794,24.0794,23.9585,23.9671,379200.0
2007-11-12 15:30:00,27.72,27.79,27.59,27.62,323600.0,23.9412,24.0017,23.8289,23.8548,323600.0
2007-11-12 16:00:00,27.62,27.62,27.56,27.58,22800.0,23.8548,23.8548,23.803,23.8203,22800.0
2007-11-13 09:30:00,27.76,27.95,27.74,27.86,417600.0,23.9758,24.1399,23.9585,24.0621,417600.0
2007-11-13 10:00:00,27.86,27.9,27.86,27.9,75200.0,24.0621,24.0967,24.0621,24.0967,75200.0
2007-11-13 10:30:00,27.91,27.91,27.85,27.85,64400.0,24.1053,24.1053,24.0535,24.0535,64400.0
2007-11-13 11:00:00,27.85,27.92,27.85,27.91,70400.0,24.0535,24.1139,24.0535,24.1053,70400.0
2007-11-13 11:30:00,27.93,27.94,27.9,27.9,30400.0,24.1226,24.1312,24.0967,24.0967,30400.0
2007-11-13 12:00:00,27.91,27.93,27.9,27.91,69600.0,24.1053,24.1226,24.0967,24.1053,69600.0
2007-11-13 12:30:00,27.88,27.93,27.88,27.89,16400.0,24.0794,24.1226,24.0794,24.088,16400.0
2007-11-13 13:00:00,27.88,27.93,27.87,27.93,18000.0,24.0794,24.1226,24.0708,24.1226,18000.0
2007-11-13 13:30:00,27.95,28.03,27.95,28.03,19200.0,24.1399,24.209,24.1399,24.209,19200.0
2007-11-13 14:00:00,28.02,28.06,28.0,28.03,12000.0,24.2003,24.2349,24.183,24.209,12000.0
2007-11-13 14:30:00,28.05,28.12,28.04,28.1,15200.0,24.2262,24.2867,24.2176,24.2694,15200.0
2007-11-13 15:00:00,28.11,28.22,28.11,28.21,42000.0,24.278,24.3731,24.278,24.3644,42000.0
2007-11-13 15:30:00,28.22,28.29,28.22,28.25,42400.0,24.3731,24.4335,24.3731,24.399,42400.0
2007-11-13 16:00:00,28.25,28.28,28.25,28.28,12800.0,24.399,24.4249,24.399,24.4249,12800.0
2007-11-14 09:30:00,28.47,28.51,28.38,28.4,124400.0,24.589,24.6235,24.5112,24.5285,124400.0
2007-11-14 10:00:00,28.4,28.46,28.35,28.39,101600.0,24.5285,24.5803,24.4853,24.5199,101600.0
2007-11-14 10:30:00,28.36,28.41,28.35,28.36,101600.0,24.494,24.5371,24.4853,24.494,101600.0
2007-11-14 11:00:00,28.35,28.38,28.27,28.33,144800.0,24.4853,24.5112,24.4162,24.4681,144800.0
2007-11-14 11:30:00,28.33,28.42,28.31,28.39,82800.0,24.4681,24.5458,24.4508,24.5199,82800.0
2007-11-14 12:00:00,28.39,28.48,28.37,28.45,73200.0,24.5199,24.5976,24.5026,24.5717,73200.0
2007-11-14 12:30:00,28.43,28.43,28.38,28.39,58400.0,24.5544,24.5544,24.5112,24.5199,58400.0
2007-11-14 13:00:00,28.4,28.5,28.4,28.5,38000.0,24.5285,24.6149,24.5285,24.6149,38000.0
2007-11-14 13:30:00,28.48,28.49,28.41,28.41,77600.0,24.5976,24.6062,24.5371,24.5371,77600.0
2007-11-14 14:00:00,28.37,28.47,28.37,28.46,76000.0,24.5026,24.589,24.5026,24.5803,76000.0
2007-11-14 14:30:00,28.46,28.48,28.41,28.42,120800.0,24.5803,24.5976,24.5371,24.5458,120800.0
2007-11-14 15:00:00,28.4,28.45,28.39,28.44,96800.0,24.5285,24.5717,24.5199,24.5631,96800.0
2007-11-14 15:30:00,28.42,28.42,28.12,28.15,273200.0,24.5458,24.5458,24.2867,24.3126,273200.0
2007-11-14 16:00:00,28.16,28.26,28.16,28.26,19200.0,24.3212,24.4076,24.3212,24.4076,19200.0
2007-11-15 09:30:00,28.16,28.16,28.05,28.08,373600.0,24.3212,24.3212,24.2262,24.2521,373600.0
2007-11-15 10:00:00,28.05,28.17,28.05,28.15,117200.0,24.2262,24.3299,24.2262,24.3126,117200.0
2007-11-15 10:30:00,28.12,28.22,28.07,28.12,86800.0,24.2867,24.3731,24.2435,24.2867,86800.0
2007-11-15 11:00:00,28.1,28.17,28.1,28.1,58000.0,24.2694,24.3299,24.2694,24.2694,58000.0
2007-11-15 11:30:00,28.09,28.09,28.01,28.05,140000.0,24.2608,24.2608,24.1917,24.2262,140000.0
2007-11-15 12:00:00,28.07,28.1,28.0,28.0,164000.0,24.2435,24.2694,24.183,24.183,164000.0
2007-11-15 12:30:00,27.97,28.0,27.93,28.0,116000.0,24.1571,24.183,24.1226,24.183,116000.0
2007-11-15 13:00:00,27.98,28.03,27.94,28.01,139600.0,24.1658,24.209,24.1312,24.1917,139600.0
2007-11-15 13:30:00,28.01,28.06,27.95,27.96,74000.0,24.1917,24.2349,24.1399,24.1485,74000.0
2007-11-15 14:00:00,27.95,27.98,27.91,27.95,96400.0,24.1399,24.1658,24.1053,24.1399,96400.0
2007-11-15 14:30:00,27.96,27.99,27.79,27.79,320800.0,24.1485,24.1744,24.0017,24.0017,320800.0
2007-11-15 15:00:00,27.77,27.88,27.72,27.84,86000.0,23.9844,24.0794,23.9412,24.0449,86000.0
2007-11-15 15:30:00,27.83,27.87,27.67,27.85,244400.0,24.0362,24.0708,23.898,24.0535,244400.0
2007-11-15 16:00:00,27.85,27.85,27.84,27.84,12400.0,24.0535,24.0535,24.0449,24.0449,12400.0
2007-11-16 09:30:00,28.03,28.08,27.81,27.81,413200.0,24.209,24.2521,24.0189,24.0189,413200.0
2007-11-16 10:00:00,27.78,27.8,27.67,27.71,327200.0,23.993,24.0103,23.898,23.9326,327200.0
2007-11-16 10:30:00,27.71,27.8,27.66,27.79,161200.0,23.9326,24.0103,23.8894,24.0017,161200.0
2007-11-16 11:00:00,27.78,27.87,27.78,27.78,52800.0,23.993,24.0708,23.993,23.993,52800.0
2007-11-16 11:30:00,27.78,27.93,27.78,27.88,45600.0,23.993,24.1226,23.993,24.0794,45600.0
2007-11-16 12:00:00,27.89,27.99,27.89,27.92,15200.0,24.088,24.1744,24.088,24.1139,15200.0
2007-11-16 12:30:00,27.93,27.95,27.85,27.86,78000.0,24.1226,24.1399,24.0535,24.0621,78000.0
2007-11-16 13:00:00,27.86,27.93,27.86,27.86,64000.0,24.0621,24.1226,24.0621,24.0621,64000.0
2007-11-16 13:30:00,27.87,27.96,27.86,27.88,94800.0,24.0708,24.1485,24.0621,24.0794,94800.0
2007-11-16 14:00:00,27.87,27.87,27.73,27.84,251600.0,24.0708,24.0708,23.9498,24.0449,251600.0
2007-11-16 14:30:00,27.84,27.84,27.69,27.8,246800.0,24.0449,24.0449,23.9153,24.0103,246800.0
2007-11-16 15:00:00,27.79,27.83,27.77,27.81,168400.0,24.0017,24.0362,23.9844,24.0189,168400.0
2007-11-16 15:30:00,27.81,27.98,27.77,27.93,122800.0,24.0189,24.1658,23.9844,24.1226,122800.0
2007-11-16 16:00:00,27.96,28.03,27.93,27.93,5200.0,24.1485,24.209,24.1226,24.1226,5200.0
2007-11-19 09:30:00,27.84,27.85,27.71,27.75,200400.0,24.0449,24.0535,23.9326,23.9671,200400.0
2007-11-19 10:00:00,27.74,27.8,27.7,27.74,218000.0,23.9585,24.0103,23.9239,23.9585,218000.0
2007-11-19 10:30:00,27.73,27.73,27.59,27.59,178000.0,23.9498,23.9498,23.8289,23.8289,178000.0
2007-11-19 11:00:00,27.6,27.61,27.49,27.53,259200.0,23.8376,23.8462,23.7426,23.7771,259200.0
2007-11-19 11:30:00,27.53,27.58,27.52,27.53,161200.0,23.7771,23.8203,23.7685,23.7771,161200.0
2007-11-19 12:00:00,27.52,27.63,27.52,27.6,121600.0,23.7685,23.8635,23.7685,23.8376,121600.0
2007-11-19 12:30:00,27.61,27.61,27.5,27.52,93200.0,23.8462,23.8462,23.7512,23.7685,93200.0
2007-11-19 13:00:00,27.56,27.56,27.42,27.5,882400.0,23.803,23.803,23.6821,23.7512,882400.0
2007-11-19 13:30:00,27.51,27.51,27.38,27.38,122400.0,23.7598,23.7598,23.6476,23.6476,122400.0
2007-11-19 14:00:00,27.4,27.57,27.4,27.56,174400.0,23.6648,23.8117,23.6648,23.803,174400.0
2007-11-19 14:30:00,27.58,27.66,27.53,27.54,100000.0,23.8203,23.8894,23.7771,23.7857,100000.0
2007-11-19 15:00:00,27.56,27.62,27.47,27.59,79200.0,23.803,23.8548,23.7253,23.8289,79200.0
2007-11-19 15:30:00,27.57,27.58,27.43,27.45,273200.0,23.8117,23.8203,23.6907,23.708,273200.0
2007-11-19 16:00:00,27.47,27.47,27.45,27.45,13200.0,23.7253,23.7253,23.708,23.708,13200.0
2007-11-20 09:30:00,27.52,27.71,27.52,27.71,214000.0,23.7685,23.9326,23.7685,23.9326,214000.0
2007-11-20 10:00:00,27.69,27.75,27.68,27.68,156000.0,23.9153,23.9671,23.9067,23.9067,156000.0
2007-11-20 10:30:00,27.68,27.82,27.68,27.78,148000.0,23.9067,24.0276,23.9067,23.993,148000.0
2007-11-20 11:00:00,27.81,27.82,27.74,27.76,32800.0,24.0189,24.0276,23.9585,23.9758,32800.0
2007-11-20 11:30:00,27.75,27.78,27.69,27.69,92400.0,23.9671,23.993,23.9153,23.9153,92400.0
2007-11-20 12:00:00,27.68,27.68,27.54,27.6,37600.0,23.9067,23.9067,23.7857,23.8376,37600.0
2007-11-20 12:30:00,27.56,27.56,27.4,27.44,108000.0,23.803,23.803,23.6648,23.6994,108000.0
2007-11-20 13:00:00,27.43,27.43,27.19,27.21,266000.0,23.6907,23.6907,23.4835,23.5007,266000.0
2007-11-20 13:30:00,27.22,27.35,27.22,27.32,138000.0,23.5094,23.6216,23.5094,23.5957,138000.0
2007-11-20 14:00:00,27.3,27.41,27.09,27.1,348800.0,23.5785,23.6735,23.3971,23.4057,348800.0
2007-11-20 14:30:00,27.11,27.25,27.09,27.18,169200.0,23.4144,23.5353,23.3971,23.4748,169200.0
2007-11-20 15:00:00,27.16,27.27,27.07,27.25,157200.0,23.4575,23.5526,23.3798,23.5353,157200.0
2007-11-20 15:30:00,27.34,27.54,27.34,27.44,158000.0,23.613,23.7857,23.613,23.6994,158000.0
2007-11-20 16:00:00,27.44,27.5,27.44,27.5,2400.0,23.6994,23.7512,23.6994,23.7512,2400.0
2007-11-21 09:30:00,27.27,27.27,27.08,27.18,123600.0,23.5526,23.5526,23.3885,23.4748,123600.0
2007-11-21 10:00:00,27.15,27.19,27.04,27.1,269200.0,23.4489,23.4835,23.3539,23.4057,269200.0
2007-11-21 10:30:00,27.11,27.11,26.98,27.0,360400.0,23.4144,23.4144,23.3021,23.3194,360400.0
2007-11-21 11:00:00,26.98,27.06,26.86,27.06,201600.0,23.3021,23.3712,23.1984,23.3712,201600.0
2007-11-21 11:30:00,27.06,27.12,27.02,27.09,129200.0,23.3712,23.423,23.3366,23.3971,129200.0
2007-11-21 12:00:00,27.08,27.16,27.07,27.08,163200.0,23.3885,23.4575,23.3798,23.3885,163200.0
2007-11-21 12:30:00,27.07,27.29,27.06,27.29,86000.0,23.3798,23.5698,23.3712,23.5698,86000.0
2007-11-21 13:00:00,27.26,27.31,27.16,27.18,86000.0,23.5439,23.5871,23.4575,23.4748,86000.0
2007-11-21 13:30:00,27.18,27.22,27.15,27.22,116000.0,23.4748,23.5094,23.4489,23.5094,116000.0
2007-11-21 14:00:00,27.22,27.28,27.2,27.28,96800.0,23.5094,23.5612,23.4921,23.5612,96800.0
2007-11-21 14:30:00,27.27,27.39,27.27,27.39,67200.0,23.5526,23.6562,23.5526,23.6562,67200.0
2007-11-21 15:00:00,27.42,27.42,27.2,27.25,169200.0,23.6821,23.6821,23.4921,23.5353,169200.0
2007-11-21 15:30:00,27.22,27.25,27.09,27.09,136400.0,23.5094,23.5353,23.3971,23.3971,136400.0
2007-11-21 16:00:00,27.11,27.11,27.05,27.05,800.0,23.4144,23.4144,23.3625,23.3625,800.0
2007-11-23 09:30:00,27.29,27.31,27.16,27.23,249200.0,23.5698,23.5871,23.4575,23.518,249200.0
2007-11-23 10:00:00,27.23,27.32,27.15,27.29,1079600.0,23.518,23.5957,23.4489,23.5698,1079600.0
2007-11-23 10:30:00,27.27,27.33,27.27,27.33,23600.0,23.5526,23.6044,23.5526,23.6044,23600.0
2007-11-23 11:00:00,27.37,27.39,27.32,27.36,58400.0,23.6389,23.6562,23.5957,23.6303,58400.0
2007-11-23 11:30:00,27.38,27.45,27.38,27.43,35200.0,23.6476,23.708,23.6476,23.6907,35200.0
2007-11-23 12:00:00,27.43,27.5,27.42,27.5,24000.0,23.6907,23.7512,23.6821,23.7512,24000.0
2007-11-23 12:30:00,27.54,27.54,27.43,27.47,77600.0,23.7857,23.7857,23.6907,23.7253,77600.0
2007-11-23 13:00:00,27.43,27.47,27.43,27.46,66400.0,23.6907,23.7253,23.6907,23.7167,66400.0
2007-11-26 09:30:00,27.47,27.71,27.47,27.71,96000.0,23.7253,23.9326,23.7253,23.9326,96000.0
2007-11-26 10:00:00,27.74,27.74,27.58,27.58,26400.0,23.9585,23.9585,23.8203,23.8203,26400.0
2007-11-26 10:30:00,27.6,27.62,27.5,27.5,107200.0,23.8376,23.8548,23.7512,23.7512,107200.0
2007-11-26 11:00:00,27.51,27.58,27.46,27.48,78800.0,23.7598,23.8203,23.7167,23.7339,78800.0
2007-11-26 11:30:00,27.48,27.53,27.48,27.5,213600.0,23.7339,23.7771,23.7339,23.7512,213600.0
2007-11-26 12:00:00,27.51,27.62,27.5,27.62,138400.0,23.7598,23.8548,23.7512,23.8548,138400.0
2007-11-26 12:30:00,27.63,27.67,27.59,27.66,207200.0,23.8635,23.898,23.8289,23.8894,207200.0
2007-11-26 13:00:00,27.65,27.68,27.58,27.58,162800.0,23.8808,23.9067,23.8203,23.8203,162800.0
2007-11-26 13:30:00,27.58,27.65,27.49,27.52,163600.0,23.8203,23.8808,23.7426,23.7685,163600.0
2007-11-26 14:00:00,27.52,27.55,27.47,27.53,239600.0,23.7685,23.7944,23.7253,23.7771,239600.0
2007-11-26 14:30:00,27.54,27.55,27.43,27.43,145600.0,23.7857,23.7944,23.6907,23.6907,145600.0
2007-11-26 15:00:00,27.4,27.4,27.21,27.22,263200.0,23.6648,23.6648,23.5007,23.5094,263200.0
2007-11-26 15:30:00,27.25,27.28,27.1,27.11,149200.0,23.5353,23.5612,23.4057,23.4144,149200.0
2007-11-26 16:00:00,27.12,27.12,27.09,27.09,20400.0,23.423,23.423,23.3971,23.3971,20400.0
2007-11-27 09:30:00,27.29,27.34,27.17,27.25,271200.0,23.5698,23.613,23.4662,23.5353,271200.0
2007-11-27 10:00:00,27.24,27.26,27.07,27.18,231200.0,23.5266,23.5439,23.3798,23.4748,231200.0
2007-11-27 10:30:00,27.2,27.39,27.2,27.39,154800.0,23.4921,23.6562,23.4921,23.6562,154800.0
2007-11-27 11:00:00,27.38,27.38,27.31,27.36,48400.0,23.6476,23.6476,23.5871,23.6303,48400.0
2007-11-27 11:30:00,27.35,27.41,27.31,27.32,80800.0,23.6216,23.6735,23.5871,23.5957,80800.0
2007-11-27 12:00:00,27.34,27.34,27.26,27.29,116800.0,23.613,23.613,23.5439,23.5698,116800.0
2007-11-27 12:30:00,27.31,27.4,27.3,27.36,178400.0,23.5871,23.6648,23.5785,23.6303,178400.0
2007-11-27 13:00:00,27.36,27.41,27.34,27.4,97600.0,23.6303,23.6735,23.613,23.6648,97600.0
2007-11-27 13:30:00,27.38,27.38,27.26,27.28,63200.0,23.6476,23.6476,23.5439,23.5612,63200.0
2007-11-27 14:00:00,27.25,27.3,27.2,27.27,161600.0,23.5353,23.5785,23.4921,23.5526,161600.0
2007-11-27 14:30:00,27.24,27.25,27.09,27.18,256000.0,23.5266,23.5353,23.3971,23.4748,256000.0
2007-11-27 15:00:00,27.2,27.23,27.11,27.15,211600.0,23.4921,23.518,23.4144,23.4489,211600.0
2007-11-27 15:30:00,27.18,27.41,27.14,27.39,148800.0,23.4748,23.6735,23.4403,23.6562,148800.0
2007-11-27 16:00:00,27.39,27.39,27.39,27.39,1200.0,23.6562,23.6562,23.6562,23.6562,1200.0
2007-11-28 09:30:00,27.66,27.87,27.66,27.85,18800.0,23.8894,24.0708,23.8894,24.0535,18800.0
2007-11-28 10:00:00,27.84,27.87,27.79,27.86,616800.0,24.0449,24.0708,24.0017,24.0621,616800.0
2007-11-28 10:30:00,27.91,28.01,27.91,27.99,504000.0,24.1053,24.1917,24.1053,24.1744,504000.0
2007-11-28 11:00:00,27.99,28.0,27.96,27.97,35200.0,24.1744,24.183,24.1485,24.1571,35200.0
2007-11-28 11:30:00,27.96,28.0,27.93,27.93,24800.0,24.1485,24.183,24.1226,24.1226,24800.0
2007-11-28 12:00:00,28.01,28.06,28.01,28.04,22400.0,24.1917,24.2349,24.1917,24.2176,22400.0
2007-11-28 12:30:00,28.05,28.06,28.02,28.05,5200.0,24.2262,24.2349,24.2003,24.2262,5200.0
2007-11-28 13:00:00,28.04,28.13,28.04,28.1,26800.0,24.2176,24.2953,24.2176,24.2694,26800.0
2007-11-28 13:30:00,28.13,28.18,28.12,28.17,24400.0,24.2953,24.3385,24.2867,24.3299,24400.0
2007-11-28 14:00:00,28.18,28.24,28.15,28.19,42000.0,24.3385,24.3903,24.3126,24.3471,42000.0
2007-11-28 14:30:00,28.18,28.24,28.12,28.18,13600.0,24.3385,24.3903,24.2867,24.3385,13600.0
2007-11-28 15:00:00,28.18,28.3,28.18,28.27,141600.0,24.3385,24.4421,24.3385,24.4162,141600.0
2007-11-28 15:30:00,28.24,28.28,28.16,28.27,36000.0,24.3903,24.4249,24.3212,24.4162,36000.0
2007-11-28 16:00:00,28.27,28.27,28.27,28.27,86800.0,24.4162,24.4162,24.4162,24.4162,86800.0
2007-11-29 09:30:00,28.23,28.25,28.14,28.2,110800.0,24.3817,24.399,24.304,24.3558,110800.0
2007-11-29 10:00:00,28.18,28.25,28.12,28.19,98400.0,24.3385,24.399,24.2867,24.3471,98400.0
2007-11-29 10:30:00,28.2,28.24,28.17,28.23,68400.0,24.3558,24.3903,24.3299,24.3817,68400.0
2007-11-29 11:00:00,28.23,28.31,28.22,28.31,33200.0,24.3817,24.4508,24.3731,24.4508,33200.0
2007-11-29 11:30:00,28.33,28.4,28.32,28.36,37200.0,24.4681,24.5285,24.4594,24.494,37200.0
2007-11-29 12:00:00,28.35,28.36,28.28,28.3,46800.0,24.4853,24.494,24.4249,24.4421,46800.0
2007-11-29 12:30:00,28.32,28.33,28.22,28.24,42400.0,24.4594,24.4681,24.3731,24.3903,42400.0
2007-11-29 13:00:00,28.24,28.28,28.19,28.21,66000.0,24.3903,24.4249,24.3471,24.3644,66000.0
2007-11-29 13:30:00,28.22,28.25,28.14,28.23,75600.0,24.3731,24.399,24.304,24.3817,75600.0
2007-11-29 14:00:00,28.22,28.33,28.19,28.31,102800.0,24.3731,24.4681,24.3471,24.4508,102800.0
2007-11-29 14:30:00,28.29,28.34,28.24,28.31,86400.0,24.4335,24.4767,24.3903,24.4508,86400.0
2007-11-29 15:00:00,28.33,28.36,28.26,28.33,102000.0,24.4681,24.494,24.4076,24.4681,102000.0
2007-11-29 15:30:00,28.33,28.34,28.26,28.32,121600.0,24.4681,24.4767,24.4076,24.4594,121600.0
2007-11-29 16:00:00,28.31,28.31,28.3,28.31,2000.0,24.4508,24.4508,24.4421,24.4508,2000.0
2007-11-30 09:30:00,28.61,28.73,28.57,28.63,334000.0,24.7099,24.8135,24.6753,24.7272,334000.0
2007-11-30 10:00:00,28.63,28.68,28.54,28.59,171200.0,24.7272,24.7703,24.6494,24.6926,171200.0
2007-11-30 10:30:00,28.59,28.63,28.53,28.56,78800.0,24.6926,24.7272,24.6408,24.6667,78800.0
2007-11-30 11:00:00,28.56,28.56,28.42,28.46,87200.0,24.6667,24.6667,24.5458,24.5803,87200.0
2007-11-30 11:30:00,28.44,28.52,28.44,28.52,75600.0,24.5631,24.6322,24.5631,24.6322,75600.0
2007-11-30 12:00:00,28.51,28.51,28.42,28.47,44400.0,24.6235,24.6235,24.5458,24.589,44400.0
2007-11-30 12:30:00,28.46,28.49,28.43,28.49,54800.0,24.5803,24.6062,24.5544,24.6062,54800.0
2007-11-30 13:00:00,28.48,28.53,28.44,28.53,41600.0,24.5976,24.6408,24.5631,24.6408,41600.0
2007-11-30 13:30:00,28.53,28.56,28.52,28.52,20400.0,24.6408,24.6667,24.6322,24.6322,20400.0
2007-11-30 14:00:00,28.52,28.54,28.47,28.49,68400.0,24.6322,24.6494,24.589,24.6062,68400.0
2007-11-30 14:30:00,28.48,28.53,28.43,28.45,73200.0,24.5976,24.6408,24.5544,24.5717,73200.0
2007-11-30 15:00:00,28.43,28.43,28.29,28.4,54400.0,24.5544,24.5544,24.4335,24.5285,54400.0
2007-11-30 15:30:00,28.41,28.45,28.36,28.45,212400.0,24.5371,24.5717,24.494,24.5717,212400.0
2007-11-30 16:00:00,28.47,28.47,28.47,28.47,800.0,24.589,24.589,24.589,24.589,800.0
2007-12-03 09:30:00,28.47,28.47,28.36,28.43,140000.0,24.589,24.589,24.494,24.5544,140000.0
2007-12-03 10:00:00,28.42,28.47,28.36,28.4,250800.0,24.5458,24.589,24.494,24.5285,250800.0
2007-12-03 10:30:00,28.4,28.49,28.4,28.48,157600.0,24.5285,24.6062,24.5285,24.5976,157600.0
2007-12-03 11:00:00,28.46,28.48,28.39,28.46,198800.0,24.5803,24.5976,24.5199,24.5803,198800.0
2007-12-03 11:30:00,28.47,28.49,28.45,28.47,17600.0,24.589,24.6062,24.5717,24.589,17600.0
2007-12-03 12:00:00,28.47,28.5,28.45,28.49,26000.0,24.589,24.6149,24.5717,24.6062,26000.0
2007-12-03 12:30:00,28.53,28.54,28.49,28.49,34400.0,24.6408,24.6494,24.6062,24.6062,34400.0
2007-12-03 13:00:00,28.46,28.48,28.45,28.46,45600.0,24.5803,24.5976,24.5717,24.5803,45600.0
2007-12-03 13:30:00,28.43,28.43,28.38,28.38,78000.0,24.5544,24.5544,24.5112,24.5112,78000.0
2007-12-03 14:00:00,28.39,28.46,28.39,28.43,45200.0,24.5199,24.5803,24.5199,24.5544,45200.0
2007-12-03 14:30:00,28.41,28.46,28.39,28.45,26000.0,24.5371,24.5803,24.5199,24.5717,26000.0
2007-12-03 15:00:00,28.44,28.47,28.38,28.47,78800.0,24.5631,24.589,24.5112,24.589,78800.0
2007-12-03 15:30:00,28.47,28.47,28.37,28.4,348400.0,24.589,24.589,24.5026,24.5285,348400.0
2007-12-03 16:00:00,28.39,28.39,28.39,28.39,4400.0,24.5199,24.5199,24.5199,24.5199,4400.0
2007-12-04 09:30:00,28.23,28.23,28.11,28.23,123200.0,24.3817,24.3817,24.278,24.3817,123200.0
2007-12-04 10:00:00,28.23,28.29,28.2,28.27,103600.0,24.3817,24.4335,24.3558,24.4162,103600.0
2007-12-04 10:30:00,28.28,28.33,28.25,28.25,285600.0,24.4249,24.4681,24.399,24.399,285600.0
2007-12-04 11:00:00,28.25,28.3,28.24,28.27,202000.0,24.399,24.4421,24.3903,24.4162,202000.0
2007-12-04 11:30:00,28.26,28.26,28.23,28.23,133600.0,24.4076,24.4076,24.3817,24.3817,133600.0
2007-12-04 12:00:00,28.23,28.31,28.23,28.31,147200.0,24.3817,24.4508,24.3817,24.4508,147200.0
2007-12-04 12:30:00,28.3,28.36,28.28,28.34,34400.0,24.4421,24.494,24.4249,24.4767,34400.0
2007-12-04 13:00:00,28.35,28.36,28.28,28.28,27200.0,24.4853,24.494,24.4249,24.4249,27200.0
2007-12-04 13:30:00,28.3,28.35,28.28,28.32,177600.0,24.4421,24.4853,24.4249,24.4594,177600.0
2007-12-04 14:00:00,28.32,28.32,28.24,28.27,58800.0,24.4594,24.4594,24.3903,24.4162,58800.0
2007-12-04 14:30:00,28.27,28.34,28.27,28.33,107600.0,24.4162,24.4767,24.4162,24.4681,107600.0
2007-12-04 15:00:00,28.33,28.35,28.27,28.29,110000.0,24.4681,24.4853,24.4162,24.4335,110000.0
2007-12-04 15:30:00,28.29,28.31,28.22,28.24,73600.0,24.4335,24.4508,24.3731,24.3903,73600.0
2007-12-04 16:00:00,28.24,28.25,28.24,28.25,13200.0,24.3903,24.399,24.3903,24.399,13200.0
2007-12-05 09:30:00,28.53,28.6,28.51,28.55,43600.0,24.6408,24.7012,24.6235,24.6581,43600.0
2007-12-05 10:00:00,28.55,28.61,28.53,28.56,101200.0,24.6581,24.7099,24.6408,24.6667,101200.0
2007-12-05 10:30:00,28.55,28.62,28.54,28.61,55200.0,24.6581,24.7185,24.6494,24.7099,55200.0
2007-12-05 11:00:00,28.61,28.69,28.6,28.69,96400.0,24.7099,24.779,24.7012,24.779,96400.0
2007-12-05 11:30:00,28.69,28.7,28.66,28.69,42400.0,24.779,24.7876,24.7531,24.779,42400.0
2007-12-05 12:00:00,28.68,28.68,28.65,28.67,41600.0,24.7703,24.7703,24.7444,24.7617,41600.0
2007-12-05 12:30:00,28.68,28.69,28.59,28.63,60400.0,24.7703,24.779,24.6926,24.7272,60400.0
2007-12-05 13:00:00,28.61,28.63,28.57,28.59,110800.0,24.7099,24.7272,24.6753,24.6926,110800.0
2007-12-05 13:30:00,28.58,28.65,28.58,28.63,24000.0,24.684,24.7444,24.684,24.7272,24000.0
2007-12-05 14:00:00,28.64,28.66,28.53,28.54,49200.0,24.7358,24.7531,24.6408,24.6494,49200.0
2007-12-05 14:30:00,28.53,28.57,28.45,28.49,95200.0,24.6408,24.6753,24.5717,24.6062,95200.0
2007-12-05 15:00:00,28.48,28.58,28.48,28.57,86800.0,24.5976,24.684,24.5976,24.6753,86800.0
2007-12-05 15:30:00,28.55,28.65,28.55,28.64,28400.0,24.6581,24.7444,24.6581,24.7358,28400.0
2007-12-05 16:00:00,28.64,28.65,28.64,28.65,1200.0,24.7358,24.7444,24.7358,24.7444,1200.0
2007-12-06 09:30:00,28.59,28.8,28.59,28.78,338400.0,24.6926,24.874,24.6926,24.8567,338400.0
2007-12-06 10:00:00,28.75,28.81,28.72,28.74,129200.0,24.8308,24.8826,24.8049,24.8222,129200.0
2007-12-06 10:30:00,28.74,28.79,28.71,28.76,264800.0,24.8222,24.8653,24.7963,24.8394,264800.0
2007-12-06 11:00:00,28.76,28.81,28.72,28.81,133600.0,24.8394,24.8826,24.8049,24.8826,133600.0
2007-12-06 11:30:00,28.78,28.81,28.77,28.81,19600.0,24.8567,24.8826,24.8481,24.8826,19600.0
2007-12-06 12:00:00,28.82,28.84,28.79,28.81,29600.0,24.8913,24.9085,24.8653,24.8826,29600.0
2007-12-06 12:30:00,28.82,28.84,28.82,28.83,28400.0,24.8913,24.9085,24.8913,24.8999,28400.0
2007-12-06 13:00:00,28.86,28.87,28.83,28.83,42400.0,24.9258,24.9344,24.8999,24.8999,42400.0
2007-12-06 13:30:00,28.83,28.85,28.8,28.83,54800.0,24.8999,24.9172,24.874,24.8999,54800.0
2007-12-06 14:00:00,28.8,28.92,28.8,28.92,62400.0,24.874,24.9776,24.874,24.9776,62400.0
2007-12-06 14:30:00,28.93,29.0,28.93,28.98,66400.0,24.9863,25.0467,24.9863,25.0294,66400.0
2007-12-06 15:00:00,29.0,29.04,29.0,29.03,29600.0,25.0467,25.0813,25.0467,25.0726,29600.0
2007-12-06 15:30:00,29.03,29.09,28.98,29.09,58800.0,25.0726,25.1245,25.0294,25.1245,58800.0
2007-12-06 16:00:00,29.09,29.09,29.04,29.04,12800.0,25.1245,25.1245,25.0813,25.0813,12800.0
2007-12-07 09:30:00,29.17,29.22,29.13,29.14,252800.0,25.1935,25.2367,25.159,25.1676,252800.0
2007-12-07 10:00:00,29.14,29.19,29.12,29.15,102800.0,25.1676,25.2108,25.1504,25.1763,102800.0
2007-12-07 10:30:00,29.13,29.14,29.11,29.14,51200.0,25.159,25.1676,25.1417,25.1676,51200.0
2007-12-07 11:00:00,29.16,29.17,29.15,29.15,28000.0,25.1849,25.1935,25.1763,25.1763,28000.0
2007-12-07 11:30:00,29.17,29.27,29.17,29.25,48400.0,25.1935,25.2799,25.1935,25.2626,48400.0
2007-12-07 12:00:00,29.24,29.24,29.22,29.22,79600.0,25.254,25.254,25.2367,25.2367,79600.0
2007-12-07 12:30:00,29.22,29.22,29.2,29.2,31200.0,25.2367,25.2367,25.2195,25.2195,31200.0
2007-12-07 13:00:00,29.19,29.19,29.15,29.15,7200.0,25.2108,25.2108,25.1763,25.1763,7200.0
2007-12-07 13:30:00,29.17,29.19,29.15,29.18,29600.0,25.1935,25.2108,25.1763,25.2022,29600.0
2007-12-07 14:00:00,29.21,29.21,29.17,29.2,47600.0,25.2281,25.2281,25.1935,25.2195,47600.0
2007-12-07 14:30:00,29.21,29.25,29.2,29.21,36800.0,25.2281,25.2626,25.2195,25.2281,36800.0
2007-12-07 15:00:00,29.23,29.28,29.21,29.24,80000.0,25.2454,25.2886,25.2281,25.254,80000.0
2007-12-07 15:30:00,29.23,29.23,29.16,29.2,52000.0,25.2454,25.2454,25.1849,25.2195,52000.0
2007-12-07 16:00:00,29.19,29.19,29.19,29.19,800.0,25.2108,25.2108,25.2108,25.2108,800.0
2007-12-10 09:30:00,29.29,29.32,29.27,29.29,86000.0,25.2972,25.3231,25.2799,25.2972,86000.0
2007-12-10 10:00:00,29.35,29.41,29.35,29.38,77600.0,25.349,25.4008,25.349,25.3749,77600.0
2007-12-10 10:30:00,29.38,29.43,29.38,29.43,32400.0,25.3749,25.4181,25.3749,25.4181,32400.0
2007-12-10 11:00:00,29.46,29.46,29.4,29.41,37600.0,25.444,25.444,25.3922,25.4008,37600.0
2007-12-10 11:30:00,29.41,29.42,29.38,29.41,50800.0,25.4008,25.4095,25.3749,25.4008,50800.0
2007-12-10 12:00:00,29.4,29.41,29.39,29.41,228400.0,25.3922,25.4008,25.3836,25.4008,228400.0
2007-12-10 12:30:00,29.41,29.42,29.4,29.4,120400.0,25.4008,25.4095,25.3922,25.3922,120400.0
2007-12-10 13:00:00,29.4,29.46,29.4,29.43,31600.0,25.3922,25.444,25.3922,25.4181,31600.0
2007-12-10 13:30:00,29.43,29.44,29.37,29.37,51200.0,25.4181,25.4267,25.3663,25.3663,51200.0
2007-12-10 14:00:00,29.36,29.4,29.34,29.4,71600.0,25.3576,25.3922,25.3404,25.3922,71600.0
2007-12-10 14:30:00,29.4,29.41,29.33,29.37,150400.0,25.3922,25.4008,25.3317,25.3663,150400.0
2007-12-10 15:00:00,29.36,29.4,29.36,29.36,165200.0,25.3576,25.3922,25.3576,25.3576,165200.0
2007-12-10 15:30:00,29.37,29.41,29.35,29.41,63600.0,25.3663,25.4008,25.349,25.4008,63600.0
2007-12-10 16:00:00,29.41,29.41,29.41,29.41,1600.0,25.4008,25.4008,25.4008,25.4008,1600.0
2007-12-11 09:30:00,29.47,29.49,29.4,29.48,42000.0,25.4527,25.4699,25.3922,25.4613,42000.0
2007-12-11 10:00:00,29.46,29.47,29.44,29.45,118000.0,25.444,25.4527,25.4267,25.4354,118000.0
2007-12-11 10:30:00,29.43,29.43,29.38,29.38,433600.0,25.4181,25.4181,25.3749,25.3749,433600.0
2007-12-11 11:00:00,29.37,29.39,29.35,29.39,42000.0,25.3663,25.3836,25.349,25.3836,42000.0
2007-12-11 11:30:00,29.39,29.4,29.37,29.38,54000.0,25.3836,25.3922,25.3663,25.3749,54000.0
2007-12-11 12:00:00,29.37,29.38,29.35,29.38,33600.0,25.3663,25.3749,25.349,25.3749,33600.0
2007-12-11 12:30:00,29.37,29.4,29.36,29.39,28000.0,25.3663,25.3922,25.3576,25.3836,28000.0
2007-12-11 13:00:00,29.41,29.43,29.39,29.42,44800.0,25.4008,25.4181,25.3836,25.4095,44800.0
2007-12-11 13:30:00,29.42,29.46,29.4,29.45,92400.0,25.4095,25.444,25.3922,25.4354,92400.0
2007-12-11 14:00:00,29.45,29.49,29.0,29.05,133200.0,25.4354,25.4699,25.0467,25.0899,133200.0
2007-12-11 14:30:00,29.05,29.06,28.86,28.97,438000.0,25.0899,25.0985,24.9258,25.0208,438000.0
2007-12-11 15:00:00,28.94,28.94,28.74,28.77,488800.0,24.9949,24.9949,24.8222,24.8481,488800.0
2007-12-11 15:30:00,28.78,28.83,28.59,28.62,227600.0,24.8567,24.8999,24.6926,24.7185,227600.0
2007-12-11 16:00:00,28.65,28.66,28.61,28.61,2400.0,24.7444,24.7531,24.7099,24.7099,2400.0
2007-12-12 09:30:00,29.18,29.3,29.05,29.11,135600.0,25.2022,25.3058,25.0899,25.1417,135600.0
2007-12-12 10:00:00,29.07,29.11,29.03,29.11,74000.0,25.1072,25.1417,25.0726,25.1417,74000.0
2007-12-12 10:30:00,29.08,29.08,28.93,28.93,154000.0,25.1158,25.1158,24.9863,24.9863,154000.0
2007-12-12 11:00:00,28.94,29.03,28.92,28.96,371600.0,24.9949,25.0726,24.9776,25.0122,371600.0
2007-12-12 11:30:00,28.97,29.03,28.97,28.99,68400.0,25.0208,25.0726,25.0208,25.0381,68400.0
2007-12-12 12:00:00,28.99,28.99,28.9,28.93,106400.0,25.0381,25.0381,24.9604,24.9863,106400.0
2007-12-12 12:30:00,28.91,28.91,28.71,28.77,150800.0,24.969,24.969,24.7963,24.8481,150800.0
2007-12-12 13:00:00,28.78,28.85,28.74,28.81,121200.0,24.8567,24.9172,24.8222,24.8826,121200.0
2007-12-12 13:30:00,28.81,28.89,28.79,28.86,64000.0,24.8826,24.9517,24.8653,24.9258,64000.0
2007-12-12 14:00:00,28.9,28.93,28.84,28.84,66800.0,24.9604,24.9863,24.9085,24.9085,66800.0
2007-12-12 14:30:00,28.83,28.85,28.8,28.81,99600.0,24.8999,24.9172,24.874,24.8826,99600.0
2007-12-12 15:00:00,28.77,28.77,28.46,28.6,119600.0,24.8481,24.8481,24.5803,24.7012,119600.0
2007-12-12 15:30:00,28.61,28.79,28.51,28.79,186400.0,24.7099,24.8653,24.6235,24.8653,186400.0
2007-12-12 16:00:00,28.75,28.75,28.75,28.75,400.0,24.8308,24.8308,24.8308,24.8308,400.0
2007-12-13 09:30:00,28.69,28.8,28.56,28.59,207200.0,24.779,24.874,24.6667,24.6926,207200.0
2007-12-13 10:00:00,28.55,28.67,28.55,28.62,148400.0,24.6581,24.7617,24.6581,24.7185,148400.0
2007-12-13 10:30:00,28.59,28.63,28.47,28.49,254800.0,24.6926,24.7272,24.589,24.6062,254800.0
2007-12-13 11:00:00,28.5,28.54,28.46,28.52,251200.0,24.6149,24.6494,24.5803,24.6322,251200.0
2007-12-13 11:30:00,28.52,28.58,28.49,28.58,68400.0,24.6322,24.684,24.6062,24.684,68400.0
2007-12-13 12:00:00,28.53,28.57,28.51,28.51,51600.0,24.6408,24.6753,24.6235,24.6235,51600.0
2007-12-13 12:30:00,28.5,28.53,28.47,28.51,104800.0,24.6149,24.6408,24.589,24.6235,104800.0
2007-12-13 13:00:00,28.51,28.58,28.49,28.56,222400.0,24.6235,24.684,24.6062,24.6667,222400.0
2007-12-13 13:30:00,28.54,28.57,28.48,28.56,160800.0,24.6494,24.6753,24.5976,24.6667,160800.0
2007-12-13 14:00:00,28.56,28.69,28.54,28.65,62000.0,24.6667,24.779,24.6494,24.7444,62000.0
2007-12-13 14:30:00,28.66,28.67,28.6,28.64,74000.0,24.7531,24.7617,24.7012,24.7358,74000.0
2007-12-13 15:00:00,28.64,28.72,28.58,28.72,235200.0,24.7358,24.8049,24.684,24.8049,235200.0
2007-12-13 15:30:00,28.71,28.79,28.68,28.77,196800.0,24.7963,24.8653,24.7703,24.8481,196800.0
2007-12-13 16:00:00,28.78,28.78,28.78,28.78,400.0,24.8567,24.8567,24.8567,24.8567,400.0
2007-12-14 09:30:00,28.58,28.61,28.54,28.56,120000.0,24.684,24.7099,24.6494,24.6667,120000.0
2007-12-14 10:00:00,28.56,28.67,28.56,28.64,132400.0,24.6667,24.7617,24.6667,24.7358,132400.0
2007-12-14 10:30:00,28.64,28.73,28.61,28.73,112800.0,24.7358,24.8135,24.7099,24.8135,112800.0
2007-12-14 11:00:00,28.74,28.74,28.67,28.68,34400.0,24.8222,24.8222,24.7617,24.7703,34400.0
2007-12-14 11:30:00,28.66,28.69,28.62,28.63,196400.0,24.7531,24.779,24.7185,24.7272,196400.0
2007-12-14 12:00:00,28.64,28.67,28.59,28.59,51200.0,24.7358,24.7617,24.6926,24.6926,51200.0
2007-12-14 12:30:00,28.58,28.65,28.56,28.65,54000.0,24.684,24.7444,24.6667,24.7444,54000.0
2007-12-14 13:00:00,28.63,28.68,28.62,28.67,92400.0,24.7272,24.7703,24.7185,24.7617,92400.0
2007-12-14 13:30:00,28.67,28.67,28.62,28.63,164800.0,24.7617,24.7617,24.7185,24.7272,164800.0
2007-12-14 14:00:00,28.64,28.64,28.57,28.61,119200.0,24.7358,24.7358,24.6753,24.7099,119200.0
2007-12-14 14:30:00,28.59,28.63,28.5,28.52,234000.0,24.6926,24.7272,24.6149,24.6322,234000.0
2007-12-14 15:00:00,28.5,28.53,28.42,28.46,174000.0,24.6149,24.6408,24.5458,24.5803,174000.0
2007-12-14 15:30:00,28.5,28.56,28.45,28.45,237200.0,24.6149,24.6667,24.5717,24.5717,237200.0
2007-12-14 16:00:00,28.44,28.46,28.44,28.46,12800.0,24.5631,24.5803,24.5631,24.5803,12800.0
2007-12-17 09:30:00,28.36,28.36,28.2,28.22,123200.0,24.494,24.494,24.3558,24.3731,123200.0
2007-12-17 10:00:00,28.2,28.26,28.15,28.2,157600.0,24.3558,24.4076,24.3126,24.3558,157600.0
2007-12-17 10:30:00,28.18,28.25,28.17,28.24,164400.0,24.3385,24.399,24.3299,24.3903,164400.0
2007-12-17 11:00:00,28.23,28.26,28.2,28.2,224800.0,24.3817,24.4076,24.3558,24.3558,224800.0
2007-12-17 11:30:00,28.21,28.23,28.14,28.18,84400.0,24.3644,24.3817,24.304,24.3385,84400.0
2007-12-17 12:00:00,28.17,28.2,28.17,28.2,26400.0,24.3299,24.3558,24.3299,24.3558,26400.0
2007-12-17 12:30:00,28.2,28.23,28.16,28.23,244800.0,24.3558,24.3817,24.3212,24.3817,244800.0
2007-12-17 13:00:00,28.23,28.23,28.1,28.13,194800.0,24.3817,24.3817,24.2694,24.2953,194800.0
2007-12-17 13:30:00,28.13,28.14,28.03,28.03,123600.0,24.2953,24.304,24.209,24.209,123600.0
2007-12-17 14:00:00,28.03,28.09,28.03,28.08,252800.0,24.209,24.2608,24.209,24.2521,252800.0
2007-12-17 14:30:00,28.09,28.11,27.99,28.0,28800.0,24.2608,24.278,24.1744,24.183,28800.0
2007-12-17 15:00:00,28.0,28.0,27.93,27.93,52800.0,24.183,24.183,24.1226,24.1226,52800.0
2007-12-17 15:30:00,27.95,28.07,27.89,27.9,142800.0,24.1399,24.2435,24.088,24.0967,142800.0
2007-12-17 16:00:00,27.89,27.89,27.89,27.89,400.0,24.088,24.088,24.088,24.088,400.0
2007-12-18 09:30:00,28.17,28.18,28.06,28.08,233200.0,24.3299,24.3385,24.2349,24.2521,233200.0
2007-12-18 10:00:00,28.08,28.09,27.96,28.01,78000.0,24.2521,24.2608,24.1485,24.1917,78000.0
2007-12-18 10:30:00,28.02,28.02,27.92,27.98,116800.0,24.2003,24.2003,24.1139,24.1658,116800.0
2007-12-18 11:00:00,27.97,27.99,27.91,27.91,219200.0,24.1571,24.1744,24.1053,24.1053,219200.0
2007-12-18 11:30:00,27.89,27.91,27.75,27.75,101200.0,24.088,24.1053,23.9671,23.9671,101200.0
2007-12-18 12:00:00,27.73,27.78,27.68,27.77,26800.0,23.9498,23.993,23.9067,23.9844,26800.0
2007-12-18 12:30:00,27.76,27.82,27.72,27.79,168800.0,23.9758,24.0276,23.9412,24.0017,168800.0
2007-12-18 13:00:00,27.75,27.94,27.75,27.91,42400.0,23.9671,24.1312,23.9671,24.1053,42400.0
2007-12-18 13:30:00,27.91,27.98,27.89,27.91,72000.0,24.1053,24.1658,24.088,24.1053,72000.0
2007-12-18 14:00:00,27.93,28.06,27.92,28.04,127600.0,24.1226,24.2349,24.1139,24.2176,127600.0
2007-12-18 14:30:00,28.07,28.1,27.98,28.0,214000.0,24.2435,24.2694,24.1658,24.183,214000.0
2007-12-18 15:00:00,27.99,28.08,27.99,28.04,152400.0,24.1744,24.2521,24.1744,24.2176,152400.0
2007-12-18 15:30:00,28.03,28.13,28.01,28.04,88400.0,24.209,24.2953,24.1917,24.2176,88400.0
2007-12-18 16:00:00,28.04,28.04,28.04,28.04,400.0,24.2176,24.2176,24.2176,24.2176,400.0
2007-12-19 09:30:00,28.04,28.17,28.01,28.15,97600.0,24.2176,24.3299,24.1917,24.3126,97600.0
2007-12-19 10:00:00,28.14,28.2,28.11,28.14,58800.0,24.304,24.3558,24.278,24.304,58800.0
2007-12-19 10:30:00,28.15,28.22,28.15,28.18,97600.0,24.3126,24.3731,24.3126,24.3385,97600.0
2007-12-19 11:00:00,28.17,28.18,28.05,28.05,147200.0,24.3299,24.3385,24.2262,24.2262,147200.0
2007-12-19 11:30:00,28.04,28.08,27.98,27.98,68400.0,24.2176,24.2521,24.1658,24.1658,68400.0
2007-12-19 12:00:00,28.0,28.11,28.0,28.11,87600.0,24.183,24.278,24.183,24.278,87600.0
2007-12-19 12:30:00,28.1,28.1,28.02,28.08,127200.0,24.2694,24.2694,24.2003,24.2521,127200.0
2007-12-19 13:00:00,28.07,28.1,28.02,28.02,193200.0,24.2435,24.2694,24.2003,24.2003,193200.0
2007-12-19 13:30:00,28.03,28.06,27.96,28.02,139200.0,24.209,24.2349,24.1485,24.2003,139200.0
2007-12-19 14:00:00,28.0,28.18,28.0,28.13,112800.0,24.183,24.3385,24.183,24.2953,112800.0
2007-12-19 14:30:00,28.17,28.21,28.14,28.18,106000.0,24.3299,24.3644,24.304,24.3385,106000.0
2007-12-19 15:00:00,28.16,28.2,28.12,28.15,230000.0,24.3212,24.3558,24.2867,24.3126,230000.0
2007-12-19 15:30:00,28.15,28.19,28.11,28.12,156800.0,24.3126,24.3471,24.278,24.2867,156800.0
2007-12-19 16:00:00,28.12,28.12,28.12,28.12,4800.0,24.2867,24.2867,24.2867,24.2867,4800.0
2007-12-20 09:30:00,28.33,28.35,28.24,28.24,87600.0,24.4681,24.4853,24.3903,24.3903,87600.0
2007-12-20 10:00:00,28.21,28.22,28.13,28.16,182800.0,24.3644,24.3731,24.2953,24.3212,182800.0
2007-12-20 10:30:00,28.15,28.21,28.12,28.14,234400.0,24.3126,24.3644,24.2867,24.304,234400.0
2007-12-20 11:00:00,28.14,28.14,28.06,28.09,282400.0,24.304,24.304,24.2349,24.2608,282400.0
2007-12-20 11:30:00,28.11,28.11,28.07,28.09,78000.0,24.278,24.278,24.2435,24.2608,78000.0
2007-12-20 12:00:00,28.08,28.11,28.04,28.11,197200.0,24.2521,24.278,24.2176,24.278,197200.0
2007-12-20 12:30:00,28.11,28.11,28.04,28.07,67600.0,24.278,24.278,24.2176,24.2435,67600.0
2007-12-20 13:00:00,28.09,28.17,28.07,28.14,229600.0,24.2608,24.3299,24.2435,24.304,229600.0
2007-12-20 13:30:00,28.14,28.17,28.1,28.17,76800.0,24.304,24.3299,24.2694,24.3299,76800.0
2007-12-20 14:00:00,28.17,28.26,28.15,28.25,198000.0,24.3299,24.4076,24.3126,24.399,198000.0
2007-12-20 14:30:00,28.24,28.31,28.24,28.26,171200.0,24.3903,24.4508,24.3903,24.4076,171200.0
2007-12-20 15:00:00,28.25,28.29,28.21,28.22,102800.0,24.399,24.4335,24.3644,24.3731,102800.0
2007-12-20 15:30:00,28.23,28.34,28.22,28.32,253200.0,24.3817,24.4767,24.3731,24.4594,253200.0
2007-12-20 16:00:00,28.35,28.43,28.32,28.43,68000.0,24.4853,24.5544,24.4594,24.5544,68000.0
2007-12-21 09:30:00,28.66,28.74,28.63,28.63,207600.0,24.7531,24.8222,24.7272,24.7272,207600.0
2007-12-21 10:00:00,28.64,28.69,28.63,28.66,318000.0,24.7358,24.779,24.7272,24.7531,318000.0
2007-12-21 10:30:00,28.66,28.67,28.63,28.63,158000.0,24.7531,24.7617,24.7272,24.7272,158000.0
2007-12-21 11:00:00,28.63,28.69,28.63,28.66,202800.0,24.7272,24.779,24.7272,24.7531,202800.0
2007-12-21 11:30:00,28.65,28.67,28.63,28.67,114400.0,24.7444,24.7617,24.7272,24.7617,114400.0
2007-12-21 12:00:00,28.67,28.68,28.66,28.68,21200.0,24.7617,24.7703,24.7531,24.7703,21200.0
2007-12-21 12:30:00,28.68,28.68,28.65,28.65,38800.0,24.7703,24.7703,24.7444,24.7444,38800.0
2007-12-21 13:00:00,28.66,28.66,28.65,28.65,89200.0,24.7531,24.7531,24.7444,24.7444,89200.0
2007-12-21 13:30:00,28.66,28.66,28.64,28.66,149200.0,24.7531,24.7531,24.7358,24.7531,149200.0
2007-12-21 14:00:00,28.66,28.73,28.66,28.73,78000.0,24.7531,24.8135,24.7531,24.8135,78000.0
2007-12-21 14:30:00,28.73,28.77,28.72,28.77,46000.0,24.8135,24.8481,24.8049,24.8481,46000.0
2007-12-21 15:00:00,28.76,28.78,28.74,28.78,170000.0,24.8394,24.8567,24.8222,24.8567,170000.0
2007-12-21 15:30:00,28.77,28.79,28.71,28.79,160400.0,24.8481,24.8653,24.7963,24.8653,160400.0
2007-12-21 16:00:00,28.79,28.79,28.79,28.79,400.0,24.8653,24.8653,24.8653,24.8653,400.0
2007-12-24 09:30:00,28.89,28.98,28.85,28.95,88000.0,24.9517,25.0294,24.9172,25.0035,88000.0
2007-12-24 10:00:00,28.93,28.97,28.93,28.96,74000.0,24.9863,25.0208,24.9863,25.0122,74000.0
2007-12-24 10:30:00,28.96,28.96,28.92,28.95,36000.0,25.0122,25.0122,24.9776,25.0035,36000.0
2007-12-24 11:00:00,28.95,28.97,28.95,28.95,213200.0,25.0035,25.0208,25.0035,25.0035,213200.0
2007-12-24 11:30:00,28.95,28.97,28.95,28.96,157200.0,25.0035,25.0208,25.0035,25.0122,157200.0
2007-12-24 12:00:00,28.96,28.97,28.94,28.95,581600.0,25.0122,25.0208,24.9949,25.0035,581600.0
2007-12-24 12:30:00,28.95,29.06,28.95,29.04,417200.0,25.0035,25.0985,25.0035,25.0813,417200.0
2007-12-24 13:00:00,29.04,29.04,29.04,29.04,20800.0,25.0813,25.0813,25.0813,25.0813,20800.0
2007-12-24 13:30:00,29.04,29.04,29.04,29.04,0.0,25.0813,25.0813,25.0813,25.0813,0.0
2007-12-24 14:00:00,29.04,29.04,29.04,29.04,0.0,25.0813,25.0813,25.0813,25.0813,0.0
2007-12-24 14:30:00,29.04,29.04,29.04,29.04,0.0,25.0813,25.0813,25.0813,25.0813,0.0
2007-12-24 15:00:00,29.04,29.04,29.04,29.04,0.0,25.0813,25.0813,25.0813,25.0813,0.0
2007-12-24 15:30:00,29.04,29.04,29.04,29.04,0.0,25.0813,25.0813,25.0813,25.0813,0.0
2007-12-26 09:30:00,28.95,28.99,28.89,28.89,175200.0,25.0035,25.0381,24.9517,24.9517,175200.0
2007-12-26 10:00:00,28.89,28.96,28.88,28.96,84400.0,24.9517,25.0122,24.9431,25.0122,84400.0
2007-12-26 10:30:00,28.95,28.95,28.91,28.92,26000.0,25.0035,25.0035,24.969,24.9776,26000.0
2007-12-26 11:00:00,28.93,28.98,28.91,28.93,71200.0,24.9863,25.0294,24.969,24.9863,71200.0
2007-12-26 11:30:00,28.9,28.92,28.89,28.89,113200.0,24.9604,24.9776,24.9517,24.9517,113200.0
2007-12-26 12:00:00,28.89,28.93,28.88,28.93,47200.0,24.9517,24.9863,24.9431,24.9863,47200.0
2007-12-26 12:30:00,28.93,28.98,28.91,28.97,85600.0,24.9863,25.0294,24.969,25.0208,85600.0
2007-12-26 13:00:00,28.97,29.02,28.97,29.0,105600.0,25.0208,25.064,25.0208,25.0467,105600.0
2007-12-26 13:30:00,29.0,29.05,28.99,29.05,139200.0,25.0467,25.0899,25.0381,25.0899,139200.0
2007-12-26 14:00:00,29.06,29.06,29.0,29.05,166000.0,25.0985,25.0985,25.0467,25.0899,166000.0
2007-12-26 14:30:00,29.07,29.07,29.05,29.06,98000.0,25.1072,25.1072,25.0899,25.0985,98000.0
2007-12-26 15:00:00,29.06,29.07,29.04,29.04,37600.0,25.0985,25.1072,25.0813,25.0813,37600.0
2007-12-26 15:30:00,29.05,29.09,29.02,29.06,171200.0,25.0899,25.1245,25.064,25.0985,171200.0
2007-12-26 16:00:00,29.07,29.07,29.07,29.07,1200.0,25.1072,25.1072,25.1072,25.1072,1200.0
2007-12-27 09:30:00,28.97,28.97,28.82,28.82,233200.0,25.0696,25.0696,24.9398,24.9398,233200.0
2007-12-27 10:00:00,28.83,28.89,28.82,28.88,163600.0,24.9484,25.0003,24.9398,24.9917,163600.0
2007-12-27 10:30:00,28.85,28.86,28.77,28.78,193600.0,24.9657,24.9744,24.8965,24.9051,193600.0
2007-12-27 11:00:00,28.78,28.78,28.73,28.75,62800.0,24.9051,24.9051,24.8619,24.8792,62800.0
2007-12-27 11:30:00,28.76,28.76,28.73,28.75,41200.0,24.8878,24.8878,24.8619,24.8792,41200.0
2007-12-27 12:00:00,28.75,28.75,28.67,28.67,54000.0,24.8792,24.8792,24.8099,24.8099,54000.0
2007-12-27 12:30:00,28.64,28.67,28.63,28.67,50000.0,24.784,24.8099,24.7753,24.8099,50000.0
2007-12-27 13:00:00,28.66,28.7,28.64,28.7,34400.0,24.8013,24.8359,24.784,24.8359,34400.0
2007-12-27 13:30:00,28.7,28.72,28.68,28.71,45600.0,24.8359,24.8532,24.8186,24.8446,45600.0
2007-12-27 14:00:00,28.71,28.75,28.71,28.74,144400.0,24.8446,24.8792,24.8446,24.8705,144400.0
2007-12-27 14:30:00,28.72,28.72,28.68,28.68,52800.0,24.8532,24.8532,24.8186,24.8186,52800.0
2007-12-27 15:00:00,28.7,28.73,28.67,28.67,92000.0,24.8359,24.8619,24.8099,24.8099,92000.0
2007-12-27 15:30:00,28.65,28.65,28.57,28.58,144400.0,24.7926,24.7926,24.7234,24.7321,144400.0
2007-12-27 16:00:00,28.57,28.57,28.57,28.57,800.0,24.7234,24.7234,24.7234,24.7234,800.0
2007-12-28 09:30:00,28.79,28.79,28.68,28.72,169200.0,24.9138,24.9138,24.8186,24.8532,169200.0
2007-12-28 10:00:00,28.71,28.71,28.54,28.61,135200.0,24.8446,24.8446,24.6975,24.758,135200.0
2007-12-28 10:30:00,28.63,28.63,28.63,28.63,1200.0,24.7753,24.7753,24.7753,24.7753,1200.0
2007-12-28 11:00:00,28.63,28.68,28.6,28.66,47200.0,24.7753,24.8186,24.7494,24.8013,47200.0
2007-12-28 11:30:00,28.65,28.7,28.61,28.62,27600.0,24.7926,24.8359,24.758,24.7667,27600.0
2007-12-28 12:00:00,28.62,28.64,28.6,28.61,66000.0,24.7667,24.784,24.7494,24.758,66000.0
2007-12-28 12:30:00,28.59,28.6,28.53,28.53,17200.0,24.7407,24.7494,24.6888,24.6888,17200.0
2007-12-28 13:00:00,28.53,28.6,28.53,28.57,72400.0,24.6888,24.7494,24.6888,24.7234,72400.0
2007-12-28 13:30:00,28.58,28.62,28.54,28.62,16000.0,24.7321,24.7667,24.6975,24.7667,16000.0
2007-12-28 14:00:00,28.61,28.63,28.59,28.59,23600.0,24.758,24.7753,24.7407,24.7407,23600.0
2007-12-28 14:30:00,28.59,28.66,28.59,28.61,14000.0,24.7407,24.8013,24.7407,24.758,14000.0
2007-12-28 15:00:00,28.61,28.64,28.58,28.61,15200.0,24.758,24.784,24.7321,24.758,15200.0
2007-12-28 15:30:00,28.61,28.65,28.58,28.6,48800.0,24.758,24.7926,24.7321,24.7494,48800.0
2007-12-28 16:00:00,28.59,28.59,28.59,28.59,2800.0,24.7407,24.7407,24.7407,24.7407,2800.0
2007-12-31 09:30:00,28.51,28.58,28.49,28.51,332000.0,24.6715,24.7321,24.6542,24.6715,332000.0
2007-12-31 10:00:00,28.51,28.6,28.51,28.55,179600.0,24.6715,24.7494,24.6715,24.7061,179600.0
2007-12-31 10:30:00,28.54,28.55,28.48,28.49,122400.0,24.6975,24.7061,24.6455,24.6542,122400.0
2007-12-31 11:00:00,28.48,28.49,28.42,28.44,108800.0,24.6455,24.6542,24.5936,24.6109,108800.0
2007-12-31 11:30:00,28.45,28.47,28.43,28.43,113600.0,24.6196,24.6369,24.6023,24.6023,113600.0
2007-12-31 12:00:00,28.44,28.46,28.42,28.43,36000.0,24.6109,24.6282,24.5936,24.6023,36000.0
2007-12-31 12:30:00,28.45,28.47,28.43,28.46,38400.0,24.6196,24.6369,24.6023,24.6282,38400.0
2007-12-31 13:00:00,28.46,28.53,28.46,28.51,22000.0,24.6282,24.6888,24.6282,24.6715,22000.0
2007-12-31 13:30:00,28.51,28.54,28.49,28.54,30000.0,24.6715,24.6975,24.6542,24.6975,30000.0
2007-12-31 14:00:00,28.51,28.56,28.51,28.53,115600.0,24.6715,24.7148,24.6715,24.6888,115600.0
2007-12-31 14:30:00,28.53,28.58,28.52,28.58,25600.0,24.6888,24.7321,24.6801,24.7321,25600.0
2007-12-31 15:00:00,28.55,28.63,28.54,28.61,28400.0,24.7061,24.7753,24.6975,24.758,28400.0
2007-12-31 15:30:00,28.6,28.6,28.46,28.46,486000.0,24.7494,24.7494,24.6282,24.6282,486000.0
2007-12-31 16:00:00,28.5,28.5,28.41,28.41,141200.0,24.6628,24.6628,24.585,24.585,141200.0
2008-01-02 09:30:00,28.5,28.52,28.36,28.5,272000.0,24.6628,24.6801,24.5417,24.6628,272000.0
2008-01-02 10:00:00,28.49,28.49,28.28,28.32,497600.0,24.6542,24.6542,24.4725,24.5071,497600.0
2008-01-02 10:30:00,28.3,28.33,28.24,28.24,217200.0,24.4898,24.5157,24.4378,24.4378,217200.0
2008-01-02 11:00:00,28.25,28.28,28.12,28.15,413600.0,24.4465,24.4725,24.334,24.36,413600.0
2008-01-02 11:30:00,28.14,28.14,28.03,28.13,271600.0,24.3513,24.3513,24.2561,24.3427,271600.0
2008-01-02 12:00:00,28.11,28.11,27.99,27.99,707600.0,24.3253,24.3253,24.2215,24.2215,707600.0
2008-01-02 12:30:00,28.0,28.06,27.99,28.04,225200.0,24.2302,24.2821,24.2215,24.2648,225200.0
2008-01-02 13:00:00,28.03,28.06,27.98,28.01,330400.0,24.2561,24.2821,24.2128,24.2388,330400.0
2008-01-02 13:30:00,28.02,28.12,28.02,28.11,242400.0,24.2475,24.334,24.2475,24.3253,242400.0
2008-01-02 14:00:00,28.11,28.27,28.08,28.18,224400.0,24.3253,24.4638,24.2994,24.3859,224400.0
2008-01-02 14:30:00,28.19,28.21,28.06,28.06,87200.0,24.3946,24.4119,24.2821,24.2821,87200.0
2008-01-02 15:00:00,28.06,28.06,27.98,28.01,144800.0,24.2821,24.2821,24.2128,24.2388,144800.0
2008-01-02 15:30:00,28.01,28.1,28.01,28.09,216000.0,24.2388,24.3167,24.2388,24.308,216000.0
2008-01-02 16:00:00,28.07,28.09,28.07,28.09,9200.0,24.2907,24.308,24.2907,24.308,9200.0
2008-01-03 09:30:00,28.14,28.16,28.04,28.09,252800.0,24.3513,24.3686,24.2648,24.308,252800.0
2008-01-03 10:00:00,28.1,28.2,28.08,28.09,170400.0,24.3167,24.4032,24.2994,24.308,170400.0
2008-01-03 10:30:00,28.1,28.13,28.04,28.07,367200.0,24.3167,24.3427,24.2648,24.2907,367200.0
2008-01-03 11:00:00,28.07,28.11,28.06,28.07,140800.0,24.2907,24.3253,24.2821,24.2907,140800.0
2008-01-03 11:30:00,28.08,28.14,28.08,28.12,87600.0,24.2994,24.3513,24.2994,24.334,87600.0
2008-01-03 12:00:00,28.12,28.17,28.11,28.17,133600.0,24.334,24.3773,24.3253,24.3773,133600.0
2008-01-03 12:30:00,28.18,28.18,28.1,28.13,74400.0,24.3859,24.3859,24.3167,24.3427,74400.0
2008-01-03 13:00:00,28.11,28.12,28.05,28.06,103200.0,24.3253,24.334,24.2734,24.2821,103200.0
2008-01-03 13:30:00,28.09,28.09,28.04,28.04,32800.0,24.308,24.308,24.2648,24.2648,32800.0
2008-01-03 14:00:00,28.06,28.09,28.01,28.06,12400.0,24.2821,24.308,24.2388,24.2821,12400.0
2008-01-03 14:30:00,28.06,28.09,28.05,28.05,60800.0,24.2821,24.308,24.2734,24.2734,60800.0
2008-01-03 15:00:00,28.05,28.06,27.92,27.92,99600.0,24.2734,24.2821,24.1609,24.1609,99600.0
2008-01-03 15:30:00,27.91,27.98,27.91,27.96,108400.0,24.1523,24.2128,24.1523,24.1955,108400.0
2008-01-03 16:00:00,27.96,27.98,27.96,27.98,5200.0,24.1955,24.2128,24.1955,24.2128,5200.0
2008-01-04 09:30:00,27.7,27.71,27.49,27.5,276800.0,23.9705,23.9792,23.7888,23.7975,276800.0
2008-01-04 10:00:00,27.53,27.56,27.35,27.35,261200.0,23.8234,23.8494,23.6677,23.6677,261200.0
2008-01-04 10:30:00,27.35,27.38,27.24,27.25,293600.0,23.6677,23.6936,23.5725,23.5811,293600.0
2008-01-04 11:00:00,27.25,27.38,27.23,27.36,216400.0,23.5811,23.6936,23.5638,23.6763,216400.0
2008-01-04 11:30:00,27.37,27.38,27.31,27.36,29600.0,23.685,23.6936,23.6331,23.6763,29600.0
2008-01-04 12:00:00,27.38,27.44,27.35,27.35,99600.0,23.6936,23.7456,23.6677,23.6677,99600.0
2008-01-04 12:30:00,27.35,27.39,27.32,27.35,32000.0,23.6677,23.7023,23.6417,23.6677,32000.0
2008-01-04 13:00:00,27.35,27.36,27.29,27.33,36800.0,23.6677,23.6763,23.6157,23.6504,36800.0
2008-01-04 13:30:00,27.32,27.35,27.23,27.33,90000.0,23.6417,23.6677,23.5638,23.6504,90000.0
2008-01-04 14:00:00,27.32,27.32,27.18,27.18,117200.0,23.6417,23.6417,23.5206,23.5206,117200.0
2008-01-04 14:30:00,27.17,27.19,27.09,27.19,138000.0,23.5119,23.5292,23.4427,23.5292,138000.0
2008-01-04 15:00:00,27.19,27.28,27.16,27.25,296000.0,23.5292,23.6071,23.5033,23.5811,296000.0
2008-01-04 15:30:00,27.26,27.28,27.11,27.14,326000.0,23.5898,23.6071,23.46,23.4859,326000.0
2008-01-04 16:00:00,27.13,27.16,27.13,27.16,3200.0,23.4773,23.5033,23.4773,23.5033,3200.0
2008-01-07 09:30:00,27.23,27.28,27.13,27.22,274800.0,23.5638,23.6071,23.4773,23.5552,274800.0
2008-01-07 10:00:00,27.15,27.15,26.78,26.78,204000.0,23.4946,23.4946,23.1744,23.1744,204000.0
2008-01-07 10:30:00,26.77,26.83,26.69,26.82,241600.0,23.1658,23.2177,23.0965,23.209,241600.0
2008-01-07 11:00:00,26.82,26.93,26.82,26.93,179600.0,23.209,23.3042,23.209,23.3042,179600.0
2008-01-07 11:30:00,26.93,27.1,26.93,27.04,51200.0,23.3042,23.4513,23.3042,23.3994,51200.0
2008-01-07 12:00:00,27.03,27.06,26.92,27.05,100400.0,23.3908,23.4167,23.2956,23.4081,100400.0
2008-01-07 12:30:00,27.05,27.14,27.05,27.13,104800.0,23.4081,23.4859,23.4081,23.4773,104800.0
2008-01-07 13:00:00,27.12,27.13,27.07,27.07,65200.0,23.4686,23.4773,23.4254,23.4254,65200.0
2008-01-07 13:30:00,27.05,27.1,26.96,27.0,100800.0,23.4081,23.4513,23.3302,23.3648,100800.0
2008-01-07 14:00:00,27.03,27.03,26.85,26.86,126000.0,23.3908,23.3908,23.235,23.2436,126000.0
2008-01-07 14:30:00,26.88,26.96,26.79,26.81,133600.0,23.2609,23.3302,23.1831,23.2004,133600.0
2008-01-07 15:00:00,26.88,26.89,26.79,26.81,227600.0,23.2609,23.2696,23.1831,23.2004,227600.0
2008-01-07 15:30:00,26.83,27.01,26.74,26.94,240800.0,23.2177,23.3734,23.1398,23.3129,240800.0
2008-01-07 16:00:00,26.94,26.98,26.94,26.98,13200.0,23.3129,23.3475,23.3129,23.3475,13200.0
2008-01-08 09:30:00,27.06,27.19,27.02,27.12,113200.0,23.4167,23.5292,23.3821,23.4686,113200.0
2008-01-08 10:00:00,27.11,27.23,27.1,27.15,342400.0,23.46,23.5638,23.4513,23.4946,342400.0
2008-01-08 10:30:00,27.15,27.16,27.1,27.15,247200.0,23.4946,23.5033,23.4513,23.4946,247200.0
2008-01-08 11:00:00,27.12,27.12,26.97,26.99,255200.0,23.4686,23.4686,23.3388,23.3561,255200.0
2008-01-08 11:30:00,26.96,26.96,26.82,26.9,291600.0,23.3302,23.3302,23.209,23.2783,291600.0
2008-01-08 12:00:00,26.89,26.93,26.84,26.93,356800.0,23.2696,23.3042,23.2263,23.3042,356800.0
2008-01-08 12:30:00,26.94,26.95,26.86,26.88,471200.0,23.3129,23.3215,23.2436,23.2609,471200.0
2008-01-08 13:00:00,26.87,26.98,26.84,26.98,315600.0,23.2523,23.3475,23.2263,23.3475,315600.0
2008-01-08 13:30:00,26.99,27.0,26.91,27.0,213200.0,23.3561,23.3648,23.2869,23.3648,213200.0
2008-01-08 14:00:00,27.01,27.09,26.99,27.09,530400.0,23.3734,23.4427,23.3561,23.4427,530400.0
2008-01-08 14:30:00,27.1,27.1,26.85,26.86,344000.0,23.4513,23.4513,23.235,23.2436,344000.0
2008-01-08 15:00:00,26.81,26.83,26.56,26.62,681600.0,23.2004,23.2177,22.984,23.036,681600.0
2008-01-08 15:30:00,26.62,26.73,26.42,26.43,838800.0,23.036,23.1311,22.8629,22.8715,838800.0
2008-01-08 16:00:00,26.45,26.45,26.43,26.44,4400.0,22.8888,22.8888,22.8715,22.8802,4400.0
2008-01-09 09:30:00,26.43,26.48,26.29,26.43,437200.0,22.8715,22.9148,22.7504,22.8715,437200.0
2008-01-09 10:00:00,26.44,26.5,26.36,26.39,291200.0,22.8802,22.9321,22.811,22.8369,291200.0
2008-01-09 10:30:00,26.43,26.46,26.36,26.45,318000.0,22.8715,22.8975,22.811,22.8888,318000.0
2008-01-09 11:00:00,26.45,26.45,26.33,26.33,221200.0,22.8888,22.8888,22.785,22.785,221200.0
2008-01-09 11:30:00,26.29,26.29,26.15,26.2,193200.0,22.7504,22.7504,22.6292,22.6725,193200.0
2008-01-09 12:00:00,26.18,26.31,26.18,26.29,172000.0,22.6552,22.7677,22.6552,22.7504,172000.0
2008-01-09 12:30:00,26.29,26.29,26.19,26.21,63600.0,22.7504,22.7504,22.6638,22.6812,63600.0
2008-01-09 13:00:00,26.26,26.27,26.13,26.15,221600.0,22.7244,22.7331,22.6119,22.6292,221600.0
2008-01-09 13:30:00,26.14,26.15,25.98,26.03,228800.0,22.6206,22.6292,22.4821,22.5254,228800.0
2008-01-09 14:00:00,25.99,26.02,25.88,25.99,240400.0,22.4908,22.5167,22.3956,22.4908,240400.0
2008-01-09 14:30:00,26.0,26.24,26.0,26.24,400400.0,22.4994,22.7071,22.4994,22.7071,400400.0
2008-01-09 15:00:00,26.23,26.45,26.23,26.36,494400.0,22.6985,22.8888,22.6985,22.811,494400.0
2008-01-09 15:30:00,26.33,26.58,26.31,26.57,519600.0,22.785,23.0013,22.7677,22.9927,519600.0
2008-01-09 16:00:00,26.58,26.59,26.58,26.59,1600.0,23.0013,23.01,23.0013,23.01,1600.0
2008-01-10 09:30:00,26.36,26.43,26.29,26.43,203200.0,22.811,22.8715,22.7504,22.8715,203200.0
2008-01-10 10:00:00,26.44,26.58,26.43,26.51,391600.0,22.8802,23.0013,22.8715,22.9408,391600.0
2008-01-10 10:30:00,26.5,26.58,26.45,26.5,257200.0,22.9321,23.0013,22.8888,22.9321,257200.0
2008-01-10 11:00:00,26.48,26.5,26.42,26.5,128000.0,22.9148,22.9321,22.8629,22.9321,128000.0
2008-01-10 11:30:00,26.48,26.53,26.45,26.51,160800.0,22.9148,22.9581,22.8888,22.9408,160800.0
2008-01-10 12:00:00,26.49,26.84,26.49,26.69,600800.0,22.9235,23.2263,22.9235,23.0965,600800.0
2008-01-10 12:30:00,26.69,26.77,26.56,26.72,790000.0,23.0965,23.1658,22.984,23.1225,790000.0
2008-01-10 13:00:00,26.72,26.75,26.62,26.69,1574000.0,23.1225,23.1485,23.036,23.0965,1574000.0
2008-01-10 13:30:00,26.7,26.7,26.48,26.58,664800.0,23.1052,23.1052,22.9148,23.0013,664800.0
2008-01-10 14:00:00,26.59,26.74,26.51,26.67,1025200.0,23.01,23.1398,22.9408,23.0792,1025200.0
2008-01-10 14:30:00,26.68,26.89,26.68,26.89,797600.0,23.0879,23.2696,23.0879,23.2696,797600.0
2008-01-10 15:00:00,26.88,27.03,26.87,26.95,359600.0,23.2609,23.3908,23.2523,23.3215,359600.0
2008-01-10 15:30:00,27.01,27.04,26.83,26.85,150400.0,23.3734,23.3994,23.2177,23.235,150400.0
2008-01-10 16:00:00,26.84,26.86,26.84,26.86,32800.0,23.2263,23.2436,23.2263,23.2436,32800.0
2008-01-11 09:30:00,26.65,26.67,26.53,26.57,572400.0,23.0619,23.0792,22.9581,22.9927,572400.0
2008-01-11 10:00:00,26.56,26.56,26.45,26.5,387600.0,22.984,22.984,22.8888,22.9321,387600.0
2008-01-11 10:30:00,26.48,26.66,26.46,26.6,412800.0,22.9148,23.0706,22.8975,23.0186,412800.0
2008-01-11 11:00:00,26.58,26.59,26.51,26.53,209200.0,23.0013,23.01,22.9408,22.9581,209200.0
2008-01-11 11:30:00,26.59,26.65,26.58,26.6,204800.0,23.01,23.0619,23.0013,23.0186,204800.0
2008-01-11 12:00:00,26.59,26.63,26.49,26.55,244800.0,23.01,23.0446,22.9235,22.9754,244800.0
2008-01-11 12:30:00,26.54,26.66,26.51,26.66,301200.0,22.9667,23.0706,22.9408,23.0706,301200.0
2008-01-11 13:00:00,26.66,26.66,26.45,26.51,114400.0,23.0706,23.0706,22.8888,22.9408,114400.0
2008-01-11 13:30:00,26.5,26.52,26.4,26.43,325600.0,22.9321,22.9494,22.8456,22.8715,325600.0
2008-01-11 14:00:00,26.4,26.49,26.39,26.47,158000.0,22.8456,22.9235,22.8369,22.9062,158000.0
2008-01-11 14:30:00,26.46,26.49,26.36,26.42,335600.0,22.8975,22.9235,22.811,22.8629,335600.0
2008-01-11 15:00:00,26.42,26.42,26.27,26.37,343600.0,22.8629,22.8629,22.7331,22.8196,343600.0
2008-01-11 15:30:00,26.37,26.44,26.33,26.36,448000.0,22.8196,22.8802,22.785,22.811,448000.0
2008-01-11 16:00:00,26.38,26.39,26.38,26.39,10800.0,22.8283,22.8369,22.8283,22.8369,10800.0
2008-01-14 09:30:00,26.52,26.59,26.44,26.47,560400.0,22.9494,23.01,22.8802,22.9062,560400.0
2008-01-14 10:00:00,26.47,26.52,26.46,26.5,84400.0,22.9062,22.9494,22.8975,22.9321,84400.0
2008-01-14 10:30:00,26.52,26.55,26.47,26.54,67600.0,22.9494,22.9754,22.9062,22.9667,67600.0
2008-01-14 11:00:00,26.57,26.59,26.54,26.57,107200.0,22.9927,23.01,22.9667,22.9927,107200.0
2008-01-14 11:30:00,26.55,26.55,26.52,26.53,125200.0,22.9754,22.9754,22.9494,22.9581,125200.0
2008-01-14 12:00:00,26.49,26.5,26.45,26.48,295600.0,22.9235,22.9321,22.8888,22.9148,295600.0
2008-01-14 12:30:00,26.47,26.52,26.46,26.5,112000.0,22.9062,22.9494,22.8975,22.9321,112000.0
2008-01-14 13:00:00,26.52,26.54,26.5,26.52,128800.0,22.9494,22.9667,22.9321,22.9494,128800.0
2008-01-14 13:30:00,26.52,26.62,26.52,26.62,265600.0,22.9494,23.036,22.9494,23.036,265600.0
2008-01-14 14:00:00,26.62,26.62,26.55,26.57,58800.0,23.036,23.036,22.9754,22.9927,58800.0
2008-01-14 14:30:00,26.63,26.69,26.61,26.68,136800.0,23.0446,23.0965,23.0273,23.0879,136800.0
2008-01-14 15:00:00,26.71,26.71,26.61,26.65,108800.0,23.1138,23.1138,23.0273,23.0619,108800.0
2008-01-14 15:30:00,26.64,26.72,26.61,26.7,205600.0,23.0533,23.1225,23.0273,23.1052,205600.0
2008-01-14 16:00:00,26.7,26.7,26.68,26.68,2400.0,23.1052,23.1052,23.0879,23.0879,2400.0
2008-01-15 09:30:00,26.41,26.42,26.34,26.36,298000.0,22.8542,22.8629,22.7937,22.811,298000.0
2008-01-15 10:00:00,26.35,26.37,26.17,26.2,250400.0,22.8023,22.8196,22.6465,22.6725,250400.0
2008-01-15 10:30:00,26.19,26.23,26.08,26.11,151600.0,22.6638,22.6985,22.5687,22.5946,151600.0
2008-01-15 11:00:00,26.14,26.21,26.1,26.11,174400.0,22.6206,22.6812,22.586,22.5946,174400.0
2008-01-15 11:30:00,26.08,26.1,26.0,26.04,426800.0,22.5687,22.586,22.4994,22.534,426800.0
2008-01-15 12:00:00,26.06,26.11,26.04,26.09,95200.0,22.5514,22.5946,22.534,22.5773,95200.0
2008-01-15 12:30:00,26.06,26.07,26.02,26.04,85600.0,22.5514,22.56,22.5167,22.534,85600.0
2008-01-15 13:00:00,26.05,26.17,26.04,26.06,131600.0,22.5427,22.6465,22.534,22.5514,131600.0
2008-01-15 13:30:00,26.06,26.08,25.99,26.04,490800.0,22.5514,22.5687,22.4908,22.534,490800.0
2008-01-15 14:00:00,25.99,26.08,25.99,26.02,39200.0,22.4908,22.5687,22.4908,22.5167,39200.0
2008-01-15 14:30:00,25.99,26.03,25.94,25.95,163200.0,22.4908,22.5254,22.4475,22.4562,163200.0
2008-01-15 15:00:00,25.95,26.05,25.89,26.04,82000.0,22.4562,22.5427,22.4042,22.534,82000.0
2008-01-15 15:30:00,26.03,26.12,25.92,25.92,83200.0,22.5254,22.6033,22.4302,22.4302,83200.0
2008-01-15 16:00:00,25.94,25.98,25.92,25.98,18000.0,22.4475,22.4821,22.4302,22.4821,18000.0
2008-01-16 09:30:00,25.8,26.02,25.79,25.79,170400.0,22.3264,22.5167,22.3177,22.3177,170400.0
2008-01-16 10:00:00,25.79,25.81,25.63,25.63,298800.0,22.3177,22.335,22.1792,22.1792,298800.0
2008-01-16 10:30:00,25.65,25.68,25.42,25.49,422400.0,22.1966,22.2225,21.9975,22.0581,422400.0
2008-01-16 11:00:00,25.48,25.67,25.48,25.67,270000.0,22.0494,22.2139,22.0494,22.2139,270000.0
2008-01-16 11:30:00,25.66,25.81,25.55,25.78,289600.0,22.2052,22.335,22.11,22.3091,289600.0
2008-01-16 12:00:00,25.78,25.86,25.72,25.77,119200.0,22.3091,22.3783,22.2571,22.3004,119200.0
2008-01-16 12:30:00,25.77,25.87,25.77,25.8,213200.0,22.3004,22.3869,22.3004,22.3264,213200.0
2008-01-16 13:00:00,25.81,25.83,25.71,25.73,164400.0,22.335,22.3523,22.2485,22.2658,164400.0
2008-01-16 13:30:00,25.71,25.8,25.7,25.73,290000.0,22.2485,22.3264,22.2398,22.2658,290000.0
2008-01-16 14:00:00,25.74,25.91,25.67,25.91,534000.0,22.2744,22.4215,22.2139,22.4215,534000.0
2008-01-16 14:30:00,25.95,26.07,25.89,25.91,282800.0,22.4562,22.56,22.4042,22.4215,282800.0
2008-01-16 15:00:00,25.9,26.03,25.89,25.95,325600.0,22.4129,22.5254,22.4042,22.4562,325600.0
2008-01-16 15:30:00,25.98,26.01,25.72,25.72,425600.0,22.4821,22.5081,22.2571,22.2571,425600.0
2008-01-16 16:00:00,25.72,25.74,25.72,25.74,6400.0,22.2571,22.2744,22.2571,22.2744,6400.0
2008-01-17 09:30:00,25.79,25.95,25.78,25.92,886000.0,22.3177,22.4562,22.3091,22.4302,886000.0
2008-01-17 10:00:00,25.9,25.9,25.51,25.59,612400.0,22.4129,22.4129,22.0754,22.1446,612400.0
2008-01-17 10:30:00,25.55,25.62,25.4,25.58,236400.0,22.11,22.1706,21.9802,22.136,236400.0
2008-01-17 11:00:00,25.58,25.63,25.46,25.47,77600.0,22.136,22.1792,22.0321,22.0408,77600.0
2008-01-17 11:30:00,25.5,25.52,25.3,25.33,170800.0,22.0667,22.0841,21.8937,21.9196,170800.0
2008-01-17 12:00:00,25.29,25.31,25.15,25.28,89200.0,21.885,21.9023,21.7639,21.8764,89200.0
2008-01-17 12:30:00,25.3,25.36,25.29,25.29,231200.0,21.8937,21.9456,21.885,21.885,231200.0
2008-01-17 13:00:00,25.28,25.42,25.25,25.36,134400.0,21.8764,21.9975,21.8504,21.9456,134400.0
2008-01-17 13:30:00,25.39,25.46,25.32,25.33,70400.0,21.9716,22.0321,21.911,21.9196,70400.0
2008-01-17 14:00:00,25.34,25.38,25.18,25.18,87200.0,21.9283,21.9629,21.7898,21.7898,87200.0
2008-01-17 14:30:00,25.16,25.24,25.1,25.2,145200.0,21.7725,21.8418,21.7206,21.8071,145200.0
2008-01-17 15:00:00,25.19,25.27,25.07,25.07,265600.0,21.7985,21.8677,21.6946,21.6946,265600.0
2008-01-17 15:30:00,25.05,25.07,24.93,24.95,174800.0,21.6773,21.6946,21.5735,21.5908,174800.0
2008-01-17 16:00:00,24.94,24.98,24.94,24.98,4000.0,21.5821,21.6168,21.5821,21.6168,4000.0
2008-01-18 09:30:00,25.06,25.23,25.04,25.11,385600.0,21.686,21.8331,21.6687,21.7293,385600.0
2008-01-18 10:00:00,25.11,25.38,25.11,25.27,807200.0,21.7293,21.9629,21.7293,21.8677,807200.0
2008-01-18 10:30:00,25.32,25.32,25.11,25.19,350800.0,21.911,21.911,21.7293,21.7985,350800.0
2008-01-18 11:00:00,25.17,25.17,24.86,24.93,374800.0,21.7812,21.7812,21.5129,21.5735,374800.0
2008-01-18 11:30:00,25.0,25.02,24.64,24.7,979600.0,21.6341,21.6514,21.3225,21.3745,979600.0
2008-01-18 12:00:00,24.7,24.97,24.7,24.97,207200.0,21.3745,21.6081,21.3745,21.6081,207200.0
2008-01-18 12:30:00,24.98,25.04,24.93,24.94,100800.0,21.6168,21.6687,21.5735,21.5821,100800.0
2008-01-18 13:00:00,24.93,25.05,24.85,24.9,118400.0,21.5735,21.6773,21.5043,21.5475,118400.0
2008-01-18 13:30:00,24.89,24.97,24.85,24.93,69200.0,21.5389,21.6081,21.5043,21.5735,69200.0
2008-01-18 14:00:00,24.94,24.99,24.87,24.89,1133200.0,21.5821,21.6254,21.5216,21.5389,1133200.0
2008-01-18 14:30:00,24.88,24.89,24.76,24.89,253600.0,21.5302,21.5389,21.4264,21.5389,253600.0
2008-01-18 15:00:00,24.89,24.99,24.81,24.86,270800.0,21.5389,21.6254,21.4696,21.5129,270800.0
2008-01-18 15:30:00,24.87,25.03,24.87,24.96,1383200.0,21.5216,21.66,21.5216,21.5995,1383200.0
2008-01-18 16:00:00,25.0,25.05,24.97,25.05,3200.0,21.6341,21.6773,21.6081,21.6773,3200.0
2008-01-22 09:30:00,23.8,24.43,23.76,24.25,697600.0,20.5956,21.1408,20.561,20.985,697600.0
2008-01-22 10:00:00,24.26,24.61,24.19,24.57,750400.0,20.9937,21.2966,20.9331,21.262,750400.0
2008-01-22 10:30:00,24.54,24.66,24.45,24.56,1008400.0,21.236,21.3398,21.1581,21.2533,1008400.0
2008-01-22 11:00:00,24.55,24.87,24.55,24.63,552000.0,21.2447,21.5216,21.2447,21.3139,552000.0
2008-01-22 11:30:00,24.64,24.66,24.47,24.51,1053600.0,21.3225,21.3398,21.1754,21.21,1053600.0
2008-01-22 12:00:00,24.51,24.73,24.49,24.6,317600.0,21.21,21.4004,21.1927,21.2879,317600.0
2008-01-22 12:30:00,24.59,24.68,24.53,24.68,337200.0,21.2793,21.3572,21.2273,21.3572,337200.0
2008-01-22 13:00:00,24.71,24.8,24.63,24.67,745600.0,21.3831,21.461,21.3139,21.3485,745600.0
2008-01-22 13:30:00,24.68,24.74,24.59,24.64,423600.0,21.3572,21.4091,21.2793,21.3225,423600.0
2008-01-22 14:00:00,24.67,24.7,24.55,24.63,154000.0,21.3485,21.3745,21.2447,21.3139,154000.0
2008-01-22 14:30:00,24.58,24.72,24.53,24.65,139200.0,21.2706,21.3918,21.2273,21.3312,139200.0
2008-01-22 15:00:00,24.62,24.8,24.62,24.7,193600.0,21.3052,21.461,21.3052,21.3745,193600.0
2008-01-22 15:30:00,24.77,24.94,24.67,24.7,230000.0,21.435,21.5821,21.3485,21.3745,230000.0
2008-01-22 16:00:00,24.69,24.74,24.69,24.69,3200.0,21.3658,21.4091,21.3658,21.3658,3200.0
2008-01-23 09:30:00,24.18,24.36,23.96,24.34,287200.0,20.9245,21.0802,20.7341,21.0629,287200.0
2008-01-23 10:00:00,24.35,24.58,24.29,24.47,194800.0,21.0716,21.2706,21.0197,21.1754,194800.0
2008-01-23 10:30:00,24.46,24.48,24.29,24.36,306400.0,21.1668,21.1841,21.0197,21.0802,306400.0
2008-01-23 11:00:00,24.38,24.4,24.24,24.26,160400.0,21.0975,21.1148,20.9764,20.9937,160400.0
2008-01-23 11:30:00,24.21,24.21,24.1,24.14,245200.0,20.9504,20.9504,20.8552,20.8899,245200.0
2008-01-23 12:00:00,24.08,24.19,24.03,24.12,157200.0,20.8379,20.9331,20.7947,20.8725,157200.0
2008-01-23 12:30:00,24.1,24.1,23.79,23.94,162400.0,20.8552,20.8552,20.587,20.7168,162400.0
2008-01-23 13:00:00,23.98,24.09,23.9,24.07,217200.0,20.7514,20.8466,20.6822,20.8293,217200.0
2008-01-23 13:30:00,23.99,24.24,23.99,24.18,138000.0,20.7601,20.9764,20.7601,20.9245,138000.0
2008-01-23 14:00:00,24.2,24.5,24.14,24.5,686000.0,20.9418,21.2014,20.8899,21.2014,686000.0
2008-01-23 14:30:00,24.48,24.48,24.27,24.37,103200.0,21.1841,21.1841,21.0024,21.0889,103200.0
2008-01-23 15:00:00,24.39,24.97,24.39,24.97,197200.0,21.1062,21.6081,21.1062,21.6081,197200.0
2008-01-23 15:30:00,24.96,25.18,24.94,25.14,71600.0,21.5995,21.7898,21.5821,21.7552,71600.0
2008-01-23 16:00:00,25.18,25.2,25.15,25.17,41200.0,21.7898,21.8071,21.7639,21.7812,41200.0
2008-01-24 09:30:00,25.25,25.66,25.2,25.55,203600.0,21.8504,22.2052,21.8071,22.11,203600.0
2008-01-24 10:00:00,25.54,25.63,25.31,25.43,179200.0,22.1014,22.1792,21.9023,22.0062,179200.0
2008-01-24 10:30:00,25.44,25.5,25.34,25.41,146400.0,22.0148,22.0667,21.9283,21.9889,146400.0
2008-01-24 11:00:00,25.39,25.49,25.33,25.49,78400.0,21.9716,22.0581,21.9196,22.0581,78400.0
2008-01-24 11:30:00,25.5,25.54,25.45,25.47,53600.0,22.0667,22.1014,22.0235,22.0408,53600.0
2008-01-24 12:00:00,25.47,25.5,25.36,25.36,57600.0,22.0408,22.0667,21.9456,21.9456,57600.0
2008-01-24 12:30:00,25.37,25.43,25.27,25.43,50800.0,21.9543,22.0062,21.8677,22.0062,50800.0
2008-01-24 13:00:00,25.42,25.43,25.34,25.4,117200.0,21.9975,22.0062,21.9283,21.9802,117200.0
2008-01-24 13:30:00,25.36,25.53,25.34,25.47,67200.0,21.9456,22.0927,21.9283,22.0408,67200.0
2008-01-24 14:00:00,25.49,25.64,25.45,25.62,142800.0,22.0581,22.1879,22.0235,22.1706,142800.0
2008-01-24 14:30:00,25.63,25.68,25.45,25.53,146000.0,22.1792,22.2225,22.0235,22.0927,146000.0
2008-01-24 15:00:00,25.52,25.57,25.47,25.52,65600.0,22.0841,22.1273,22.0408,22.0841,65600.0
2008-01-24 15:30:00,25.55,25.61,25.54,25.6,90800.0,22.11,22.1619,22.1014,22.1533,90800.0
2008-01-24 16:00:00,25.59,25.62,25.59,25.62,9600.0,22.1446,22.1706,22.1446,22.1706,9600.0
2008-01-25 09:30:00,25.85,26.0,25.85,25.92,80800.0,22.3696,22.4994,22.3696,22.4302,80800.0
2008-01-25 10:00:00,25.92,25.92,25.85,25.89,126800.0,22.4302,22.4302,22.3696,22.4042,126800.0
2008-01-25 10:30:00,25.85,25.85,25.71,25.71,147600.0,22.3696,22.3696,22.2485,22.2485,147600.0
2008-01-25 11:00:00,25.66,25.71,25.6,25.6,40400.0,22.2052,22.2485,22.1533,22.1533,40400.0
2008-01-25 11:30:00,25.63,25.76,25.63,25.73,60800.0,22.1792,22.2917,22.1792,22.2658,60800.0
2008-01-25 12:00:00,25.76,25.76,25.7,25.73,49600.0,22.2917,22.2917,22.2398,22.2658,49600.0
2008-01-25 12:30:00,25.73,25.73,25.53,25.57,37200.0,22.2658,22.2658,22.0927,22.1273,37200.0
2008-01-25 13:00:00,25.57,25.59,25.48,25.48,52400.0,22.1273,22.1446,22.0494,22.0494,52400.0
2008-01-25 13:30:00,25.48,25.48,25.27,25.34,42400.0,22.0494,22.0494,21.8677,21.9283,42400.0
2008-01-25 14:00:00,25.35,25.46,25.34,25.37,61200.0,21.9369,22.0321,21.9283,21.9543,61200.0
2008-01-25 14:30:00,25.36,25.43,25.3,25.39,56000.0,21.9456,22.0062,21.8937,21.9716,56000.0
2008-01-25 15:00:00,25.36,25.56,25.35,25.47,466400.0,21.9456,22.1187,21.9369,22.0408,466400.0
2008-01-25 15:30:00,25.48,25.53,25.3,25.38,94400.0,22.0494,22.0927,21.8937,21.9629,94400.0
2008-01-25 16:00:00,25.35,25.38,25.35,25.37,1200.0,21.9369,21.9629,21.9369,21.9543,1200.0
2008-01-28 09:30:00,25.35,25.38,25.15,25.31,763600.0,21.9369,21.9629,21.7639,21.9023,763600.0
2008-01-28 10:00:00,25.3,25.38,25.17,25.38,223200.0,21.8937,21.9629,21.7812,21.9629,223200.0
2008-01-28 10:30:00,25.39,25.5,25.33,25.48,108800.0,21.9716,22.0667,21.9196,22.0494,108800.0
2008-01-28 11:00:00,25.47,25.52,25.42,25.51,199200.0,22.0408,22.0841,21.9975,22.0754,199200.0
2008-01-28 11:30:00,25.51,25.58,25.5,25.52,104000.0,22.0754,22.136,22.0667,22.0841,104000.0
2008-01-28 12:00:00,25.5,25.52,25.42,25.48,498400.0,22.0667,22.0841,21.9975,22.0494,498400.0
2008-01-28 12:30:00,25.46,25.56,25.45,25.53,14800.0,22.0321,22.1187,22.0235,22.0927,14800.0
2008-01-28 13:00:00,25.53,25.62,25.53,25.62,76400.0,22.0927,22.1706,22.0927,22.1706,76400.0
2008-01-28 13:30:00,25.61,25.63,25.55,25.6,186400.0,22.1619,22.1792,22.11,22.1533,186400.0
2008-01-28 14:00:00,25.59,25.69,25.59,25.66,54000.0,22.1446,22.2312,22.1446,22.2052,54000.0
2008-01-28 14:30:00,25.68,25.74,25.62,25.62,99200.0,22.2225,22.2744,22.1706,22.1706,99200.0
2008-01-28 15:00:00,25.63,25.67,25.53,25.6,134000.0,22.1792,22.2139,22.0927,22.1533,134000.0
2008-01-28 15:30:00,25.64,25.81,25.61,25.79,218000.0,22.1879,22.335,22.1619,22.3177,218000.0
2008-01-29 09:30:00,25.89,25.98,25.79,25.79,124800.0,22.4042,22.4821,22.3177,22.3177,124800.0
2008-01-29 10:00:00,25.81,25.92,25.74,25.9,116400.0,22.335,22.4302,22.2744,22.4129,116400.0
2008-01-29 10:30:00,25.9,25.9,25.83,25.9,28800.0,22.4129,22.4129,22.3523,22.4129,28800.0
2008-01-29 11:00:00,25.93,25.98,25.93,25.98,23200.0,22.4389,22.4821,22.4389,22.4821,23200.0
2008-01-29 11:30:00,25.96,25.98,25.93,25.95,46400.0,22.4648,22.4821,22.4389,22.4562,46400.0
2008-01-29 12:00:00,25.96,25.97,25.83,25.85,42800.0,22.4648,22.4735,22.3523,22.3696,42800.0
2008-01-29 12:30:00,25.88,25.91,25.87,25.89,14800.0,22.3956,22.4215,22.3869,22.4042,14800.0
2008-01-29 13:00:00,25.85,25.93,25.85,25.93,23600.0,22.3696,22.4389,22.3696,22.4389,23600.0
2008-01-29 13:30:00,25.95,25.97,25.93,25.93,18000.0,22.4562,22.4735,22.4389,22.4389,18000.0
2008-01-29 14:00:00,25.91,25.94,25.85,25.93,21600.0,22.4215,22.4475,22.3696,22.4389,21600.0
2008-01-29 14:30:00,25.93,25.95,25.88,25.93,74000.0,22.4389,22.4562,22.3956,22.4389,74000.0
2008-01-29 15:00:00,25.95,26.05,25.95,26.02,168400.0,22.4562,22.5427,22.4562,22.5167,168400.0
2008-01-29 15:30:00,26.02,26.03,25.97,26.01,127200.0,22.5167,22.5254,22.4735,22.5081,127200.0
2008-01-29 16:00:00,26.03,26.03,26.0,26.02,193200.0,22.5254,22.5254,22.4994,22.5167,193200.0
2008-01-30 09:30:00,26.0,26.0,25.83,25.93,225600.0,22.4994,22.4994,22.3523,22.4389,225600.0
2008-01-30 10:00:00,25.96,26.02,25.93,26.0,194000.0,22.4648,22.5167,22.4389,22.4994,194000.0
2008-01-30 10:30:00,25.97,26.0,25.96,26.0,10800.0,22.4735,22.4994,22.4648,22.4994,10800.0
2008-01-30 11:00:00,25.98,25.99,25.93,25.94,11600.0,22.4821,22.4908,22.4389,22.4475,11600.0
2008-01-30 11:30:00,25.9,25.93,25.85,25.89,129600.0,22.4129,22.4389,22.3696,22.4042,129600.0
2008-01-30 12:00:00,25.87,25.91,25.86,25.86,84000.0,22.3869,22.4215,22.3783,22.3783,84000.0
2008-01-30 12:30:00,25.87,25.87,25.84,25.84,77600.0,22.3869,22.3869,22.361,22.361,77600.0
2008-01-30 13:00:00,25.86,25.9,25.85,25.88,79200.0,22.3783,22.4129,22.3696,22.3956,79200.0
2008-01-30 13:30:00,25.86,25.89,25.84,25.85,76800.0,22.3783,22.4042,22.361,22.3696,76800.0
2008-01-30 14:00:00,25.86,26.38,25.86,26.18,448000.0,22.3783,22.8283,22.3783,22.6552,448000.0
2008-01-30 14:30:00,26.2,26.28,25.95,26.28,374400.0,22.6725,22.7417,22.4562,22.7417,374400.0
2008-01-30 15:00:00,26.28,26.38,26.12,26.15,241200.0,22.7417,22.8283,22.6033,22.6292,241200.0
2008-01-30 15:30:00,26.16,26.18,25.78,25.81,455200.0,22.6379,22.6552,22.3091,22.335,455200.0
2008-01-30 16:00:00,25.8,25.8,25.8,25.8,58400.0,22.3264,22.3264,22.3264,22.3264,58400.0
2008-01-31 09:30:00,25.55,25.64,25.38,25.61,690800.0,22.11,22.1879,21.9629,22.1619,690800.0
2008-01-31 10:00:00,25.61,25.67,25.52,25.64,345600.0,22.1619,22.2139,22.0841,22.1879,345600.0
2008-01-31 10:30:00,25.67,25.72,25.57,25.72,341600.0,22.2139,22.2571,22.1273,22.2571,341600.0
2008-01-31 11:00:00,25.73,25.95,25.69,25.92,174400.0,22.2658,22.4562,22.2312,22.4302,174400.0
2008-01-31 11:30:00,25.92,26.15,25.87,26.05,179200.0,22.4302,22.6292,22.3869,22.5427,179200.0
2008-01-31 12:00:00,26.05,26.07,25.92,25.95,289600.0,22.5427,22.56,22.4302,22.4562,289600.0
2008-01-31 12:30:00,25.99,26.0,25.91,25.97,176000.0,22.4908,22.4994,22.4215,22.4735,176000.0
2008-01-31 13:00:00,25.96,26.01,25.93,26.0,126800.0,22.4648,22.5081,22.4389,22.4994,126800.0
2008-01-31 13:30:00,26.0,26.11,26.0,26.05,98400.0,22.4994,22.5946,22.4994,22.5427,98400.0
2008-01-31 14:00:00,26.07,26.17,26.03,26.14,158400.0,22.56,22.6465,22.5254,22.6206,158400.0
2008-01-31 14:30:00,26.14,26.23,26.09,26.23,259600.0,22.6206,22.6985,22.5773,22.6985,259600.0
2008-01-31 15:00:00,26.23,26.32,26.18,26.3,552800.0,22.6985,22.7763,22.6552,22.759,552800.0
2008-01-31 15:30:00,26.31,26.4,26.15,26.23,449200.0,22.7677,22.8456,22.6292,22.6985,449200.0
2008-01-31 16:00:00,26.21,26.22,26.17,26.19,6800.0,22.6812,22.6898,22.6465,22.6638,6800.0
2008-02-01 09:30:00,26.28,26.55,26.28,26.51,335200.0,22.7417,22.9754,22.7417,22.9408,335200.0
2008-02-01 10:00:00,26.51,26.74,26.51,26.57,217200.0,22.9408,23.1398,22.9408,22.9927,217200.0
2008-02-01 10:30:00,26.55,26.55,26.33,26.41,165600.0,22.9754,22.9754,22.785,22.8542,165600.0
2008-02-01 11:00:00,26.38,26.49,26.38,26.48,114000.0,22.8283,22.9235,22.8283,22.9148,114000.0
2008-02-01 11:30:00,26.45,26.57,26.45,26.55,142800.0,22.8888,22.9927,22.8888,22.9754,142800.0
2008-02-01 12:00:00,26.56,26.56,26.46,26.52,55600.0,22.984,22.984,22.8975,22.9494,55600.0
2008-02-01 12:30:00,26.48,26.48,26.46,26.46,16800.0,22.9148,22.9148,22.8975,22.8975,16800.0
2008-02-01 13:00:00,26.53,26.61,26.53,26.59,52800.0,22.9581,23.0273,22.9581,23.01,52800.0
2008-02-01 13:30:00,26.62,26.66,26.56,26.57,53600.0,23.036,23.0706,22.984,22.9927,53600.0
2008-02-01 14:00:00,26.57,26.68,26.56,26.68,114000.0,22.9927,23.0879,22.984,23.0879,114000.0
2008-02-01 14:30:00,26.69,26.79,26.69,26.76,110400.0,23.0965,23.1831,23.0965,23.1571,110400.0
2008-02-01 15:00:00,26.77,26.8,26.74,26.79,64800.0,23.1658,23.1917,23.1398,23.1831,64800.0
2008-02-01 15:30:00,26.83,26.86,26.8,26.8,487200.0,23.2177,23.2436,23.1917,23.1917,487200.0
2008-02-01 16:00:00,26.81,26.81,26.81,26.81,800.0,23.2004,23.2004,23.2004,23.2004,800.0
2008-02-04 09:30:00,26.88,26.88,26.67,26.74,203600.0,23.2609,23.2609,23.0792,23.1398,203600.0
2008-02-04 10:00:00,26.64,26.72,26.63,26.69,140800.0,23.0533,23.1225,23.0446,23.0965,140800.0
2008-02-04 10:30:00,26.68,26.72,26.61,26.7,157200.0,23.0879,23.1225,23.0273,23.1052,157200.0
2008-02-04 11:00:00,26.71,26.76,26.67,26.73,23200.0,23.1138,23.1571,23.0792,23.1311,23200.0
2008-02-04 11:30:00,26.75,26.79,26.73,26.75,50400.0,23.1485,23.1831,23.1311,23.1485,50400.0
2008-02-04 12:00:00,26.75,26.75,26.67,26.68,133600.0,23.1485,23.1485,23.0792,23.0879,133600.0
2008-02-04 12:30:00,26.69,26.74,26.69,26.73,118000.0,23.0965,23.1398,23.0965,23.1311,118000.0
2008-02-04 13:00:00,26.73,26.74,26.65,26.68,179600.0,23.1311,23.1398,23.0619,23.0879,179600.0
2008-02-04 13:30:00,26.67,26.74,26.67,26.73,150000.0,23.0792,23.1398,23.0792,23.1311,150000.0
2008-02-04 14:00:00,26.72,26.73,26.68,26.72,114000.0,23.1225,23.1311,23.0879,23.1225,114000.0
2008-02-04 14:30:00,26.7,26.71,26.62,26.68,130000.0,23.1052,23.1138,23.036,23.0879,130000.0
2008-02-04 15:00:00,26.68,26.72,26.67,26.71,104800.0,23.0879,23.1225,23.0792,23.1138,104800.0
2008-02-04 15:30:00,26.69,26.71,26.62,26.63,276000.0,23.0965,23.1138,23.036,23.0446,276000.0
2008-02-05 09:30:00,26.28,26.29,26.11,26.26,121600.0,22.7417,22.7504,22.5946,22.7244,121600.0
2008-02-05 10:00:00,26.28,26.3,26.18,26.3,165600.0,22.7417,22.759,22.6552,22.759,165600.0
2008-02-05 10:30:00,26.33,26.34,26.18,26.23,142400.0,22.785,22.7937,22.6552,22.6985,142400.0
2008-02-05 11:00:00,26.22,26.22,26.13,26.19,82400.0,22.6898,22.6898,22.6119,22.6638,82400.0
2008-02-05 11:30:00,26.17,26.31,26.16,26.31,132400.0,22.6465,22.7677,22.6379,22.7677,132400.0
2008-02-05 12:00:00,26.28,26.28,26.2,26.2,38400.0,22.7417,22.7417,22.6725,22.6725,38400.0
2008-02-05 12:30:00,26.2,26.2,26.11,26.16,82400.0,22.6725,22.6725,22.5946,22.6379,82400.0
2008-02-05 13:00:00,26.15,26.2,26.05,26.06,60800.0,22.6292,22.6725,22.5427,22.5514,60800.0
2008-02-05 13:30:00,26.07,26.07,25.98,26.01,26000.0,22.56,22.56,22.4821,22.5081,26000.0
2008-02-05 14:00:00,25.96,26.04,25.93,26.04,76800.0,22.4648,22.534,22.4389,22.534,76800.0
2008-02-05 14:30:00,26.04,26.08,25.97,25.97,308800.0,22.534,22.5687,22.4735,22.4735,308800.0
2008-02-05 15:00:00,25.95,25.95,25.84,25.87,87600.0,22.4562,22.4562,22.361,22.3869,87600.0
2008-02-05 15:30:00,25.88,25.95,25.8,25.8,55200.0,22.3956,22.4562,22.3264,22.3264,55200.0
2008-02-05 16:00:00,25.8,25.81,25.8,25.81,21200.0,22.3264,22.335,22.3264,22.335,21200.0
2008-02-06 09:30:00,25.95,25.95,25.76,25.8,158000.0,22.4562,22.4562,22.2917,22.3264,158000.0
2008-02-06 10:00:00,25.81,25.96,25.81,25.86,112800.0,22.335,22.4648,22.335,22.3783,112800.0
2008-02-06 10:30:00,25.88,25.97,25.82,25.95,117600.0,22.3956,22.4735,22.3437,22.4562,117600.0
2008-02-06 11:00:00,25.95,26.06,25.93,26.06,116800.0,22.4562,22.5514,22.4389,22.5514,116800.0
2008-02-06 11:30:00,26.06,26.06,25.97,25.98,112800.0,22.5514,22.5514,22.4735,22.4821,112800.0
2008-02-06 12:00:00,26.01,26.01,25.94,25.96,77600.0,22.5081,22.5081,22.4475,22.4648,77600.0
2008-02-06 12:30:00,25.93,25.95,25.87,25.9,180800.0,22.4389,22.4562,22.3869,22.4129,180800.0
2008-02-06 13:00:00,25.89,25.93,25.89,25.91,140800.0,22.4042,22.4389,22.4042,22.4215,140800.0
2008-02-06 13:30:00,25.89,25.89,25.71,25.71,77200.0,22.4042,22.4042,22.2485,22.2485,77200.0
2008-02-06 14:00:00,25.73,25.74,25.6,25.64,186000.0,22.2658,22.2744,22.1533,22.1879,186000.0
2008-02-06 14:30:00,25.62,25.7,25.61,25.66,17200.0,22.1706,22.2398,22.1619,22.2052,17200.0
2008-02-06 15:00:00,25.67,25.68,25.55,25.6,60400.0,22.2139,22.2225,22.11,22.1533,60400.0
2008-02-06 15:30:00,25.6,25.6,25.42,25.43,208800.0,22.1533,22.1533,21.9975,22.0062,208800.0
2008-02-06 16:00:00,25.43,25.45,25.43,25.45,800.0,22.0062,22.0235,22.0062,22.0235,800.0
2008-02-07 09:30:00,25.41,25.47,25.22,25.27,82800.0,21.9889,22.0408,21.8244,21.8677,82800.0
2008-02-07 10:00:00,25.28,25.63,25.27,25.54,345200.0,21.8764,22.1792,21.8677,22.1014,345200.0
2008-02-07 10:30:00,25.54,25.55,25.41,25.48,60800.0,22.1014,22.11,21.9889,22.0494,60800.0
2008-02-07 11:00:00,25.48,25.53,25.39,25.45,52800.0,22.0494,22.0927,21.9716,22.0235,52800.0
2008-02-07 11:30:00,25.46,25.49,25.4,25.49,62400.0,22.0321,22.0581,21.9802,22.0581,62400.0
2008-02-07 12:00:00,25.52,25.54,25.5,25.53,53200.0,22.0841,22.1014,22.0667,22.0927,53200.0
2008-02-07 12:30:00,25.62,25.71,25.58,25.71,33200.0,22.1706,22.2485,22.136,22.2485,33200.0
2008-02-07 13:00:00,25.68,25.74,25.6,25.74,24000.0,22.2225,22.2744,22.1533,22.2744,24000.0
2008-02-07 13:30:00,25.71,25.87,25.7,25.87,12800.0,22.2485,22.3869,22.2398,22.3869,12800.0
2008-02-07 14:00:00,25.87,25.92,25.69,25.77,158000.0,22.3869,22.4302,22.2312,22.3004,158000.0
2008-02-07 14:30:00,25.73,25.73,25.6,25.62,64400.0,22.2658,22.2658,22.1533,22.1706,64400.0
2008-02-07 15:00:00,25.6,25.71,25.47,25.67,72000.0,22.1533,22.2485,22.0408,22.2139,72000.0
2008-02-07 15:30:00,25.64,25.72,25.58,25.7,84800.0,22.1879,22.2571,22.136,22.2398,84800.0
2008-02-07 16:00:00,25.71,25.71,25.71,25.71,800.0,22.2485,22.2485,22.2485,22.2485,800.0
2008-02-08 09:30:00,25.68,25.83,25.65,25.83,182000.0,22.2225,22.3523,22.1966,22.3523,182000.0
2008-02-08 10:00:00,25.88,25.89,25.83,25.83,11200.0,22.3956,22.4042,22.3523,22.3523,11200.0
2008-02-08 10:30:00,25.82,25.93,25.81,25.91,21600.0,22.3437,22.4389,22.335,22.4215,21600.0
2008-02-08 11:00:00,25.88,25.97,25.88,25.89,52800.0,22.3956,22.4735,22.3956,22.4042,52800.0
2008-02-08 11:30:00,25.91,25.92,25.77,25.77,53600.0,22.4215,22.4302,22.3004,22.3004,53600.0
2008-02-08 12:00:00,25.77,25.8,25.68,25.78,83600.0,22.3004,22.3264,22.2225,22.3091,83600.0
2008-02-08 12:30:00,25.78,25.78,25.69,25.78,61600.0,22.3091,22.3091,22.2312,22.3091,61600.0
2008-02-08 13:00:00,25.76,25.76,25.64,25.7,51200.0,22.2917,22.2917,22.1879,22.2398,51200.0
2008-02-08 13:30:00,25.7,25.72,25.55,25.68,91200.0,22.2398,22.2571,22.11,22.2225,91200.0
2008-02-08 14:00:00,25.67,25.76,25.64,25.75,67200.0,22.2139,22.2917,22.1879,22.2831,67200.0
2008-02-08 14:30:00,25.72,25.76,25.7,25.71,49200.0,22.2571,22.2917,22.2398,22.2485,49200.0
2008-02-08 15:00:00,25.66,25.74,25.65,25.74,148000.0,22.2052,22.2744,22.1966,22.2744,148000.0
2008-02-08 15:30:00,25.76,25.88,25.74,25.78,344000.0,22.2917,22.3956,22.2744,22.3091,344000.0
2008-02-08 16:00:00,25.79,25.79,25.79,25.79,400.0,22.3177,22.3177,22.3177,22.3177,400.0
2008-02-11 09:30:00,25.83,25.88,25.68,25.73,445200.0,22.3523,22.3956,22.2225,22.2658,445200.0
2008-02-11 10:00:00,25.75,25.77,25.67,25.73,246400.0,22.2831,22.3004,22.2139,22.2658,246400.0
2008-02-11 10:30:00,25.72,25.83,25.72,25.83,42800.0,22.2571,22.3523,22.2571,22.3523,42800.0
2008-02-11 11:00:00,25.83,25.89,25.82,25.88,50000.0,22.3523,22.4042,22.3437,22.3956,50000.0
2008-02-11 11:30:00,25.85,25.89,25.84,25.86,37600.0,22.3696,22.4042,22.361,22.3783,37600.0
2008-02-11 12:00:00,25.87,26.03,25.86,25.93,813200.0,22.3869,22.5254,22.3783,22.4389,813200.0
2008-02-11 12:30:00,25.95,26.09,25.93,26.07,42400.0,22.4562,22.5773,22.4389,22.56,42400.0
2008-02-11 13:00:00,26.09,26.09,26.06,26.09,11200.0,22.5773,22.5773,22.5514,22.5773,11200.0
2008-02-11 13:30:00,26.13,26.15,26.1,26.14,70000.0,22.6119,22.6292,22.586,22.6206,70000.0
2008-02-11 14:00:00,26.11,26.17,26.06,26.06,37200.0,22.5946,22.6465,22.5514,22.5514,37200.0
2008-02-11 14:30:00,26.08,26.12,26.02,26.08,44400.0,22.5687,22.6033,22.5167,22.5687,44400.0
2008-02-11 15:00:00,26.09,26.16,26.04,26.14,47600.0,22.5773,22.6379,22.534,22.6206,47600.0
2008-02-11 15:30:00,26.14,26.15,26.07,26.13,67200.0,22.6206,22.6292,22.56,22.6119,67200.0
2008-02-12 09:30:00,26.28,26.36,26.25,26.32,129600.0,22.7417,22.811,22.7158,22.7763,129600.0
2008-02-12 10:00:00,26.32,26.47,26.32,26.39,152000.0,22.7763,22.9062,22.7763,22.8369,152000.0
2008-02-12 10:30:00,26.39,26.5,26.38,26.49,374000.0,22.8369,22.9321,22.8283,22.9235,374000.0
2008-02-12 11:00:00,26.5,26.51,26.45,26.46,178000.0,22.9321,22.9408,22.8888,22.8975,178000.0
2008-02-12 11:30:00,26.47,26.48,26.43,26.43,231600.0,22.9062,22.9148,22.8715,22.8715,231600.0
2008-02-12 12:00:00,26.45,26.5,26.31,26.33,313600.0,22.8888,22.9321,22.7677,22.785,313600.0
2008-02-12 12:30:00,26.32,26.34,26.27,26.34,201200.0,22.7763,22.7937,22.7331,22.7937,201200.0
2008-02-12 13:00:00,26.35,26.42,26.35,26.41,86000.0,22.8023,22.8629,22.8023,22.8542,86000.0
2008-02-12 13:30:00,26.4,26.46,26.36,26.41,199600.0,22.8456,22.8975,22.811,22.8542,199600.0
2008-02-12 14:00:00,26.41,26.41,26.3,26.32,167600.0,22.8542,22.8542,22.759,22.7763,167600.0
2008-02-12 14:30:00,26.32,26.33,26.23,26.33,80800.0,22.7763,22.785,22.6985,22.785,80800.0
2008-02-12 15:00:00,26.36,26.36,26.09,26.13,166800.0,22.811,22.811,22.5773,22.6119,166800.0
2008-02-12 15:30:00,26.15,26.15,25.99,26.11,304800.0,22.6292,22.6292,22.4908,22.5946,304800.0
2008-02-12 16:00:00,26.11,26.11,26.11,26.11,1200.0,22.5946,22.5946,22.5946,22.5946,1200.0
2008-02-13 09:30:00,26.4,26.5,26.35,26.39,351600.0,22.8456,22.9321,22.8023,22.8369,351600.0
2008-02-13 10:00:00,26.41,26.44,26.32,26.35,484000.0,22.8542,22.8802,22.7763,22.8023,484000.0
2008-02-13 10:30:00,26.35,26.35,26.25,26.34,405600.0,22.8023,22.8023,22.7158,22.7937,405600.0
2008-02-13 11:00:00,26.32,26.41,26.32,26.41,149600.0,22.7763,22.8542,22.7763,22.8542,149600.0
2008-02-13 11:30:00,26.4,26.43,26.36,26.39,165200.0,22.8456,22.8715,22.811,22.8369,165200.0
2008-02-13 12:00:00,26.42,26.49,26.4,26.44,314000.0,22.8629,22.9235,22.8456,22.8802,314000.0
2008-02-13 12:30:00,26.45,26.46,26.43,26.46,28400.0,22.8888,22.8975,22.8715,22.8975,28400.0
2008-02-13 13:00:00,26.47,26.58,26.43,26.55,90400.0,22.9062,23.0013,22.8715,22.9754,90400.0
2008-02-13 13:30:00,26.53,26.59,26.53,26.54,31200.0,22.9581,23.01,22.9581,22.9667,31200.0
2008-02-13 14:00:00,26.56,26.56,26.51,26.52,132400.0,22.984,22.984,22.9408,22.9494,132400.0
2008-02-13 14:30:00,26.51,26.57,26.51,26.57,86000.0,22.9408,22.9927,22.9408,22.9927,86000.0
2008-02-13 15:00:00,26.6,26.62,26.56,26.61,73600.0,23.0186,23.036,22.984,23.0273,73600.0
2008-02-13 15:30:00,26.6,26.65,26.58,26.59,42000.0,23.0186,23.0619,23.0013,23.01,42000.0
2008-02-13 16:00:00,26.59,26.59,26.59,26.59,400.0,23.01,23.01,23.01,23.01,400.0
2008-02-14 09:30:00,26.61,26.61,26.47,26.54,358800.0,23.0273,23.0273,22.9062,22.9667,358800.0
2008-02-14 10:00:00,26.53,26.59,26.49,26.54,110000.0,22.9581,23.01,22.9235,22.9667,110000.0
2008-02-14 10:30:00,26.56,26.56,26.45,26.45,87200.0,22.984,22.984,22.8888,22.8888,87200.0
2008-02-14 11:00:00,26.45,26.47,26.32,26.34,41200.0,22.8888,22.9062,22.7763,22.7937,41200.0
2008-02-14 11:30:00,26.38,26.4,26.31,26.35,33200.0,22.8283,22.8456,22.7677,22.8023,33200.0
2008-02-14 12:00:00,26.32,26.38,26.29,26.36,32000.0,22.7763,22.8283,22.7504,22.811,32000.0
2008-02-14 12:30:00,26.4,26.41,26.34,26.39,14400.0,22.8456,22.8542,22.7937,22.8369,14400.0
2008-02-14 13:00:00,26.29,26.31,26.23,26.23,58800.0,22.7504,22.7677,22.6985,22.6985,58800.0
2008-02-14 13:30:00,26.28,26.32,26.24,26.32,82400.0,22.7417,22.7763,22.7071,22.7763,82400.0
2008-02-14 14:00:00,26.32,26.33,26.27,26.28,53600.0,22.7763,22.785,22.7331,22.7417,53600.0
2008-02-14 14:30:00,26.3,26.3,26.16,26.25,44800.0,22.759,22.759,22.6379,22.7158,44800.0
2008-02-14 15:00:00,26.23,26.36,26.2,26.32,113600.0,22.6985,22.811,22.6725,22.7763,113600.0
2008-02-14 15:30:00,26.32,26.33,26.18,26.18,357200.0,22.7763,22.785,22.6552,22.6552,357200.0
2008-02-14 16:00:00,26.2,26.2,26.2,26.2,400.0,22.6725,22.6725,22.6725,22.6725,400.0
2008-02-15 09:30:00,26.1,26.12,25.96,25.96,213200.0,22.586,22.6033,22.4648,22.4648,213200.0
2008-02-15 10:00:00,26.0,26.11,25.97,26.02,244400.0,22.4994,22.5946,22.4735,22.5167,244400.0
2008-02-15 10:30:00,26.07,26.11,26.01,26.02,112400.0,22.56,22.5946,22.5081,22.5167,112400.0
2008-02-15 11:00:00,26.0,26.04,25.96,25.98,98800.0,22.4994,22.534,22.4648,22.4821,98800.0
2008-02-15 11:30:00,25.99,25.99,25.9,25.92,129600.0,22.4908,22.4908,22.4129,22.4302,129600.0
2008-02-15 12:00:00,25.93,25.98,25.9,25.9,190400.0,22.4389,22.4821,22.4129,22.4129,190400.0
2008-02-15 12:30:00,25.88,25.92,25.86,25.89,102400.0,22.3956,22.4302,22.3783,22.4042,102400.0
2008-02-15 13:00:00,25.86,25.93,25.86,25.92,146000.0,22.3783,22.4389,22.3783,22.4302,146000.0
2008-02-15 13:30:00,25.9,25.99,25.9,25.96,38400.0,22.4129,22.4908,22.4129,22.4648,38400.0
2008-02-15 14:00:00,26.0,26.0,25.91,25.93,252000.0,22.4994,22.4994,22.4215,22.4389,252000.0
2008-02-15 14:30:00,25.93,25.99,25.93,25.98,303600.0,22.4389,22.4908,22.4389,22.4821,303600.0
2008-02-15 15:00:00,25.98,26.07,25.97,26.04,265600.0,22.4821,22.56,22.4735,22.534,265600.0
2008-02-15 15:30:00,26.04,26.15,26.04,26.15,208800.0,22.534,22.6292,22.534,22.6292,208800.0
2008-02-15 16:00:00,26.15,26.15,26.14,26.14,2000.0,22.6292,22.6292,22.6206,22.6206,2000.0
2008-02-19 09:30:00,26.35,26.52,26.35,26.41,269600.0,22.8023,22.9494,22.8023,22.8542,269600.0
2008-02-19 10:00:00,26.44,26.48,26.39,26.43,256000.0,22.8802,22.9148,22.8369,22.8715,256000.0
2008-02-19 10:30:00,26.37,26.4,26.35,26.39,130800.0,22.8196,22.8456,22.8023,22.8369,130800.0
2008-02-19 11:00:00,26.35,26.37,26.29,26.3,32000.0,22.8023,22.8196,22.7504,22.759,32000.0
2008-02-19 11:30:00,26.32,26.38,26.32,26.36,112400.0,22.7763,22.8283,22.7763,22.811,112400.0
2008-02-19 12:00:00,26.36,26.44,26.35,26.43,134400.0,22.811,22.8802,22.8023,22.8715,134400.0
2008-02-19 12:30:00,26.42,26.42,26.34,26.36,376800.0,22.8629,22.8629,22.7937,22.811,376800.0
2008-02-19 13:00:00,26.37,26.48,26.37,26.46,264800.0,22.8196,22.9148,22.8196,22.8975,264800.0
2008-02-19 13:30:00,26.46,26.47,26.41,26.41,188400.0,22.8975,22.9062,22.8542,22.8542,188400.0
2008-02-19 14:00:00,26.41,26.47,26.37,26.4,133600.0,22.8542,22.9062,22.8196,22.8456,133600.0
2008-02-19 14:30:00,26.4,26.4,26.18,26.18,133200.0,22.8456,22.8456,22.6552,22.6552,133200.0
2008-02-19 15:00:00,26.15,26.17,26.11,26.12,144800.0,22.6292,22.6465,22.5946,22.6033,144800.0
2008-02-19 15:30:00,26.1,26.24,26.1,26.18,91200.0,22.586,22.7071,22.586,22.6552,91200.0
2008-02-19 16:00:00,26.18,26.25,26.18,26.25,19200.0,22.6552,22.7158,22.6552,22.7158,19200.0
2008-02-20 09:30:00,26.03,26.08,25.94,26.02,499600.0,22.5254,22.5687,22.4475,22.5167,499600.0
2008-02-20 10:00:00,26.0,26.1,25.95,26.06,434800.0,22.4994,22.586,22.4562,22.5514,434800.0
2008-02-20 10:30:00,26.07,26.12,26.04,26.05,714400.0,22.56,22.6033,22.534,22.5427,714400.0
2008-02-20 11:00:00,26.05,26.11,26.04,26.1,378000.0,22.5427,22.5946,22.534,22.586,378000.0
2008-02-20 11:30:00,26.06,26.1,26.05,26.08,117200.0,22.5514,22.586,22.5427,22.5687,117200.0
2008-02-20 12:00:00,26.09,26.31,26.09,26.28,342800.0,22.5773,22.7677,22.5773,22.7417,342800.0
2008-02-20 12:30:00,26.28,26.28,26.22,26.22,292800.0,22.7417,22.7417,22.6898,22.6898,292800.0
2008-02-20 13:00:00,26.24,26.36,26.22,26.23,309200.0,22.7071,22.811,22.6898,22.6985,309200.0
2008-02-20 13:30:00,26.22,26.34,26.2,26.31,452800.0,22.6898,22.7937,22.6725,22.7677,452800.0
2008-02-20 14:00:00,26.29,26.38,26.22,26.3,796800.0,22.7504,22.8283,22.6898,22.759,796800.0
2008-02-20 14:30:00,26.31,26.53,26.29,26.49,380400.0,22.7677,22.9581,22.7504,22.9235,380400.0
2008-02-20 15:00:00,26.49,26.5,26.39,26.41,136000.0,22.9235,22.9321,22.8369,22.8542,136000.0
2008-02-20 15:30:00,26.38,26.46,26.36,26.45,277200.0,22.8283,22.8975,22.811,22.8888,277200.0
2008-02-20 16:00:00,26.46,26.46,26.46,26.46,400.0,22.8975,22.8975,22.8975,22.8975,400.0
2008-02-21 09:30:00,26.58,26.66,26.51,26.6,166400.0,23.0013,23.0706,22.9408,23.0186,166400.0
2008-02-21 10:00:00,26.59,26.6,26.48,26.53,1219600.0,23.01,23.0186,22.9148,22.9581,1219600.0
2008-02-21 10:30:00,26.54,26.54,26.34,26.34,589600.0,22.9667,22.9667,22.7937,22.7937,589600.0
2008-02-21 11:00:00,26.31,26.4,26.31,26.38,402400.0,22.7677,22.8456,22.7677,22.8283,402400.0
2008-02-21 11:30:00,26.4,26.48,26.4,26.47,77200.0,22.8456,22.9148,22.8456,22.9062,77200.0
2008-02-21 12:00:00,26.45,26.45,26.32,26.35,414000.0,22.8888,22.8888,22.7763,22.8023,414000.0
2008-02-21 12:30:00,26.34,26.38,26.31,26.35,874800.0,22.7937,22.8283,22.7677,22.8023,874800.0
2008-02-21 13:00:00,26.35,26.35,26.23,26.25,475200.0,22.8023,22.8023,22.6985,22.7158,475200.0
2008-02-21 13:30:00,26.28,26.28,26.17,26.23,272800.0,22.7417,22.7417,22.6465,22.6985,272800.0
2008-02-21 14:00:00,26.22,26.3,26.21,26.3,440000.0,22.6898,22.759,22.6812,22.759,440000.0
2008-02-21 14:30:00,26.28,26.3,26.2,26.23,718000.0,22.7417,22.759,22.6725,22.6985,718000.0
2008-02-21 15:00:00,26.21,26.21,26.1,26.16,1253600.0,22.6812,22.6812,22.586,22.6379,1253600.0
2008-02-21 15:30:00,26.16,26.2,26.08,26.11,689200.0,22.6379,22.6725,22.5687,22.5946,689200.0
2008-02-21 16:00:00,26.11,26.11,26.11,26.11,4400.0,22.5946,22.5946,22.5946,22.5946,4400.0
2008-02-22 09:30:00,26.19,26.22,26.08,26.08,296000.0,22.6638,22.6898,22.5687,22.5687,296000.0
2008-02-22 10:00:00,26.0,26.0,25.9,25.96,97600.0,22.4994,22.4994,22.4129,22.4648,97600.0
2008-02-22 10:30:00,25.98,25.98,25.85,25.92,230400.0,22.4821,22.4821,22.3696,22.4302,230400.0
2008-02-22 11:00:00,25.96,26.01,25.89,25.98,93600.0,22.4648,22.5081,22.4042,22.4821,93600.0
2008-02-22 11:30:00,25.98,26.02,25.94,25.97,23200.0,22.4821,22.5167,22.4475,22.4735,23200.0
2008-02-22 12:00:00,25.91,25.92,25.85,25.87,34800.0,22.4215,22.4302,22.3696,22.3869,34800.0
2008-02-22 12:30:00,25.85,25.94,25.83,25.93,157600.0,22.3696,22.4475,22.3523,22.4389,157600.0
2008-02-22 13:00:00,25.9,25.97,25.87,25.9,170000.0,22.4129,22.4735,22.3869,22.4129,170000.0
2008-02-22 13:30:00,25.87,25.94,25.86,25.91,269200.0,22.3869,22.4475,22.3783,22.4215,269200.0
2008-02-22 14:00:00,25.9,25.92,25.86,25.91,220000.0,22.4129,22.4302,22.3783,22.4215,220000.0
2008-02-22 14:30:00,25.89,25.98,25.88,25.94,122400.0,22.4042,22.4821,22.3956,22.4475,122400.0
2008-02-22 15:00:00,25.95,25.97,25.85,25.96,216400.0,22.4562,22.4735,22.3696,22.4648,216400.0
2008-02-22 15:30:00,25.97,26.33,25.96,26.33,1165600.0,22.4735,22.785,22.4648,22.785,1165600.0
2008-02-22 16:00:00,26.3,26.32,26.3,26.31,162800.0,22.759,22.7763,22.759,22.7677,162800.0
2008-02-25 09:30:00,26.38,26.38,26.18,26.2,88400.0,22.8283,22.8283,22.6552,22.6725,88400.0
2008-02-25 10:00:00,26.22,26.49,26.2,26.49,777200.0,22.6898,22.9235,22.6725,22.9235,777200.0
2008-02-25 10:30:00,26.5,26.57,26.45,26.56,510400.0,22.9321,22.9927,22.8888,22.984,510400.0
2008-02-25 11:00:00,26.56,26.57,26.52,26.53,524000.0,22.984,22.9927,22.9494,22.9581,524000.0
2008-02-25 11:30:00,26.52,26.54,26.43,26.43,399600.0,22.9494,22.9667,22.8715,22.8715,399600.0
2008-02-25 12:00:00,26.43,26.48,26.39,26.41,166800.0,22.8715,22.9148,22.8369,22.8542,166800.0
2008-02-25 12:30:00,26.43,26.49,26.4,26.48,394000.0,22.8715,22.9235,22.8456,22.9148,394000.0
2008-02-25 13:00:00,26.46,26.53,26.42,26.42,489200.0,22.8975,22.9581,22.8629,22.8629,489200.0
2008-02-25 13:30:00,26.43,26.47,26.36,26.47,192800.0,22.8715,22.9062,22.811,22.9062,192800.0
2008-02-25 14:00:00,26.45,26.69,26.42,26.68,1118000.0,22.8888,23.0965,22.8629,23.0879,1118000.0
2008-02-25 14:30:00,26.68,26.72,26.5,26.58,1787200.0,23.0879,23.1225,22.9321,23.0013,1787200.0
2008-02-25 15:00:00,26.6,26.73,26.57,26.72,717600.0,23.0186,23.1311,22.9927,23.1225,717600.0
2008-02-25 15:30:00,26.71,26.84,26.67,26.77,400000.0,23.1138,23.2263,23.0792,23.1658,400000.0
2008-02-26 09:30:00,26.72,26.79,26.67,26.69,75200.0,23.1225,23.1831,23.0792,23.0965,75200.0
2008-02-26 10:00:00,26.68,26.77,26.63,26.67,604400.0,23.0879,23.1658,23.0446,23.0792,604400.0
2008-02-26 10:30:00,26.66,26.83,26.61,26.77,1700800.0,23.0706,23.2177,23.0273,23.1658,1700800.0
2008-02-26 11:00:00,26.76,26.87,26.76,26.86,785600.0,23.1571,23.2523,23.1571,23.2436,785600.0
2008-02-26 11:30:00,26.86,27.0,26.86,27.0,176000.0,23.2436,23.3648,23.2436,23.3648,176000.0
2008-02-26 12:00:00,26.98,27.13,26.98,27.08,147600.0,23.3475,23.4773,23.3475,23.434,147600.0
2008-02-26 12:30:00,27.06,27.11,27.02,27.09,250400.0,23.4167,23.46,23.3821,23.4427,250400.0
2008-02-26 13:00:00,27.11,27.14,27.04,27.06,155200.0,23.46,23.4859,23.3994,23.4167,155200.0
2008-02-26 13:30:00,27.07,27.07,27.0,27.0,158000.0,23.4254,23.4254,23.3648,23.3648,158000.0
2008-02-26 14:00:00,27.0,27.07,26.97,27.06,247600.0,23.3648,23.4254,23.3388,23.4167,247600.0
2008-02-26 14:30:00,27.09,27.13,27.05,27.11,351600.0,23.4427,23.4773,23.4081,23.46,351600.0
2008-02-26 15:00:00,27.1,27.1,26.91,26.97,444000.0,23.4513,23.4513,23.2869,23.3388,444000.0
2008-02-26 15:30:00,26.98,27.04,26.92,27.02,497200.0,23.3475,23.3994,23.2956,23.3821,497200.0
2008-02-26 16:00:00,27.03,27.03,27.0,27.0,187600.0,23.3908,23.3908,23.3648,23.3648,187600.0
2008-02-27 09:30:00,26.92,26.92,26.82,26.87,101200.0,23.2956,23.2956,23.209,23.2523,101200.0
2008-02-27 10:00:00,26.87,26.98,26.82,26.86,442400.0,23.2523,23.3475,23.209,23.2436,442400.0
2008-02-27 10:30:00,26.86,27.13,26.85,27.07,1348000.0,23.2436,23.4773,23.235,23.4254,1348000.0
2008-02-27 11:00:00,27.04,27.1,27.01,27.02,59200.0,23.3994,23.4513,23.3734,23.3821,59200.0
2008-02-27 11:30:00,27.01,27.07,27.0,27.07,281200.0,23.3734,23.4254,23.3648,23.4254,281200.0
2008-02-27 12:00:00,27.07,27.08,26.99,27.0,362400.0,23.4254,23.434,23.3561,23.3648,362400.0
2008-02-27 12:30:00,27.03,27.07,27.01,27.04,178000.0,23.3908,23.4254,23.3734,23.3994,178000.0
2008-02-27 13:00:00,27.05,27.06,26.97,26.98,260000.0,23.4081,23.4167,23.3388,23.3475,260000.0
2008-02-27 13:30:00,27.0,27.0,26.88,26.89,84000.0,23.3648,23.3648,23.2609,23.2696,84000.0
2008-02-27 14:00:00,26.9,26.9,26.71,26.72,103600.0,23.2783,23.2783,23.1138,23.1225,103600.0
2008-02-27 14:30:00,26.74,26.86,26.74,26.86,84400.0,23.1398,23.2436,23.1398,23.2436,84400.0
2008-02-27 15:00:00,26.85,26.92,26.8,26.92,130800.0,23.235,23.2956,23.1917,23.2956,130800.0
2008-02-27 15:30:00,26.92,26.92,26.82,26.87,98800.0,23.2956,23.2956,23.209,23.2523,98800.0
2008-02-27 16:00:00,26.87,26.87,26.87,26.87,12000.0,23.2523,23.2523,23.2523,23.2523,12000.0
2008-02-28 09:30:00,26.79,26.79,26.62,26.71,331200.0,23.1831,23.1831,23.036,23.1138,331200.0
2008-02-28 10:00:00,26.71,26.76,26.67,26.76,190400.0,23.1138,23.1571,23.0792,23.1571,190400.0
2008-02-28 10:30:00,26.73,26.81,26.7,26.71,130400.0,23.1311,23.2004,23.1052,23.1138,130400.0
2008-02-28 11:00:00,26.69,26.71,26.56,26.59,167200.0,23.0965,23.1138,22.984,23.01,167200.0
2008-02-28 11:30:00,26.57,26.57,26.51,26.57,189200.0,22.9927,22.9927,22.9408,22.9927,189200.0
2008-02-28 12:00:00,26.57,26.6,26.52,26.58,460800.0,22.9927,23.0186,22.9494,23.0013,460800.0
2008-02-28 12:30:00,26.57,26.61,26.57,26.59,264800.0,22.9927,23.0273,22.9927,23.01,264800.0
2008-02-28 13:00:00,26.56,26.63,26.54,26.55,242800.0,22.984,23.0446,22.9667,22.9754,242800.0
2008-02-28 13:30:00,26.56,26.62,26.54,26.62,165200.0,22.984,23.036,22.9667,23.036,165200.0
2008-02-28 14:00:00,26.6,26.72,26.58,26.7,78000.0,23.0186,23.1225,23.0013,23.1052,78000.0
2008-02-28 14:30:00,26.69,26.75,26.66,26.75,120800.0,23.0965,23.1485,23.0706,23.1485,120800.0
2008-02-28 15:00:00,26.75,26.75,26.59,26.6,40000.0,23.1485,23.1485,23.01,23.0186,40000.0
2008-02-28 15:30:00,26.6,26.64,26.58,26.58,75200.0,23.0186,23.0533,23.0013,23.0013,75200.0
2008-02-28 16:00:00,26.58,26.58,26.58,26.58,2400.0,23.0013,23.0013,23.0013,23.0013,2400.0
2008-02-29 09:30:00,26.38,26.38,26.14,26.2,190800.0,22.8283,22.8283,22.6206,22.6725,190800.0
2008-02-29 10:00:00,26.24,26.24,26.09,26.11,166800.0,22.7071,22.7071,22.5773,22.5946,166800.0
2008-02-29 10:30:00,26.11,26.11,26.03,26.08,150800.0,22.5946,22.5946,22.5254,22.5687,150800.0
2008-02-29 11:00:00,26.08,26.1,26.04,26.1,71200.0,22.5687,22.586,22.534,22.586,71200.0
2008-02-29 11:30:00,26.11,26.15,26.09,26.11,58000.0,22.5946,22.6292,22.5773,22.5946,58000.0
2008-02-29 12:00:00,26.13,26.16,26.05,26.16,56000.0,22.6119,22.6379,22.5427,22.6379,56000.0
2008-02-29 12:30:00,26.14,26.14,26.07,26.11,30400.0,22.6206,22.6206,22.56,22.5946,30400.0
2008-02-29 13:00:00,26.11,26.15,26.1,26.11,38800.0,22.5946,22.6292,22.586,22.5946,38800.0
2008-02-29 13:30:00,26.11,26.11,25.95,25.96,60800.0,22.5946,22.5946,22.4562,22.4648,60800.0
2008-02-29 14:00:00,25.93,25.97,25.9,25.9,45600.0,22.4389,22.4735,22.4129,22.4129,45600.0
2008-02-29 14:30:00,25.92,25.96,25.88,25.95,78400.0,22.4302,22.4648,22.3956,22.4562,78400.0
2008-02-29 15:00:00,25.93,25.93,25.86,25.91,52800.0,22.4389,22.4389,22.3783,22.4215,52800.0
2008-02-29 15:30:00,25.85,25.85,25.73,25.82,57200.0,22.3696,22.3696,22.2658,22.3437,57200.0
2008-02-29 16:00:00,25.82,25.84,25.82,25.84,12400.0,22.3437,22.361,22.3437,22.361,12400.0
2008-03-03 09:30:00,25.86,25.86,25.62,25.7,34400.0,22.3783,22.3783,22.1706,22.2398,34400.0
2008-03-03 10:00:00,25.69,25.97,25.69,25.94,170000.0,22.2312,22.4735,22.2312,22.4475,170000.0
2008-03-03 10:30:00,25.91,25.91,25.82,25.83,78400.0,22.4215,22.4215,22.3437,22.3523,78400.0
2008-03-03 11:00:00,25.83,25.86,25.75,25.85,84000.0,22.3523,22.3783,22.2831,22.3696,84000.0
2008-03-03 11:30:00,25.85,25.92,25.84,25.92,50400.0,22.3696,22.4302,22.361,22.4302,50400.0
2008-03-03 12:00:00,25.93,25.97,25.86,25.97,36400.0,22.4389,22.4735,22.3783,22.4735,36400.0
2008-03-03 12:30:00,25.95,25.97,25.86,25.87,96000.0,22.4562,22.4735,22.3783,22.3869,96000.0
2008-03-03 13:00:00,25.88,25.93,25.85,25.9,148800.0,22.3956,22.4389,22.3696,22.4129,148800.0
2008-03-03 13:30:00,25.89,25.94,25.84,25.84,118400.0,22.4042,22.4475,22.361,22.361,118400.0
2008-03-03 14:00:00,25.83,25.86,25.72,25.77,122000.0,22.3523,22.3783,22.2571,22.3004,122000.0
2008-03-03 14:30:00,25.77,25.8,25.6,25.61,310000.0,22.3004,22.3264,22.1533,22.1619,310000.0
2008-03-03 15:00:00,25.62,25.77,25.62,25.75,368800.0,22.1706,22.3004,22.1706,22.2831,368800.0
2008-03-03 15:30:00,25.74,25.88,25.74,25.86,328800.0,22.2744,22.3956,22.2744,22.3783,328800.0
2008-03-03 16:00:00,25.86,25.86,25.86,25.86,2400.0,22.3783,22.3783,22.3783,22.3783,2400.0
2008-03-04 09:30:00,25.68,25.8,25.65,25.77,86800.0,22.2225,22.3264,22.1966,22.3004,86800.0
2008-03-04 10:00:00,25.76,25.82,25.7,25.71,267600.0,22.2917,22.3437,22.2398,22.2485,267600.0
2008-03-04 10:30:00,25.7,25.72,25.55,25.55,189200.0,22.2398,22.2571,22.11,22.11,189200.0
2008-03-04 11:00:00,25.54,25.54,25.46,25.53,194800.0,22.1014,22.1014,22.0321,22.0927,194800.0
2008-03-04 11:30:00,25.53,25.57,25.48,25.5,92400.0,22.0927,22.1273,22.0494,22.0667,92400.0
2008-03-04 12:00:00,25.5,25.57,25.5,25.56,34000.0,22.0667,22.1273,22.0667,22.1187,34000.0
2008-03-04 12:30:00,25.57,25.6,25.47,25.48,119200.0,22.1273,22.1533,22.0408,22.0494,119200.0
2008-03-04 13:00:00,25.49,25.57,25.43,25.56,148800.0,22.0581,22.1273,22.0062,22.1187,148800.0
2008-03-04 13:30:00,25.54,25.55,25.41,25.42,260000.0,22.1014,22.11,21.9889,21.9975,260000.0
2008-03-04 14:00:00,25.41,25.48,25.36,25.42,201200.0,21.9889,22.0494,21.9456,21.9975,201200.0
2008-03-04 14:30:00,25.43,25.6,25.4,25.52,153200.0,22.0062,22.1533,21.9802,22.0841,153200.0
2008-03-04 15:00:00,25.51,25.78,25.5,25.65,520800.0,22.0754,22.3091,22.0667,22.1966,520800.0
2008-03-04 15:30:00,25.64,25.84,25.64,25.74,179600.0,22.1879,22.361,22.1879,22.2744,179600.0
2008-03-04 16:00:00,25.74,25.74,25.74,25.74,1200.0,22.2744,22.2744,22.2744,22.2744,1200.0
2008-03-05 09:30:00,25.77,25.98,25.77,25.95,106000.0,22.3004,22.4821,22.3004,22.4562,106000.0
2008-03-05 10:00:00,25.99,26.1,25.99,26.03,202000.0,22.4908,22.586,22.4908,22.5254,202000.0
2008-03-05 10:30:00,26.01,26.08,25.98,26.02,186400.0,22.5081,22.5687,22.4821,22.5167,186400.0
2008-03-05 11:00:00,26.02,26.07,26.01,26.04,69200.0,22.5167,22.56,22.5081,22.534,69200.0
2008-03-05 11:30:00,26.03,26.06,25.99,26.02,57600.0,22.5254,22.5514,22.4908,22.5167,57600.0
2008-03-05 12:00:00,26.05,26.16,25.97,25.99,402000.0,22.5427,22.6379,22.4735,22.4908,402000.0
2008-03-05 12:30:00,26.0,26.02,25.95,26.02,249200.0,22.4994,22.5167,22.4562,22.5167,249200.0
2008-03-05 13:00:00,26.02,26.03,25.85,25.88,112800.0,22.5167,22.5254,22.3696,22.3956,112800.0
2008-03-05 13:30:00,25.86,25.86,25.72,25.79,213600.0,22.3783,22.3783,22.2571,22.3177,213600.0
2008-03-05 14:00:00,25.78,25.91,25.75,25.89,220000.0,22.3091,22.4215,22.2831,22.4042,220000.0
2008-03-05 14:30:00,25.87,26.0,25.84,25.94,126400.0,22.3869,22.4994,22.361,22.4475,126400.0
2008-03-05 15:00:00,25.94,25.95,25.85,25.94,130000.0,22.4475,22.4562,22.3696,22.4475,130000.0
2008-03-05 15:30:00,25.92,26.02,25.92,26.01,125600.0,22.4302,22.5167,22.4302,22.5081,125600.0
2008-03-05 16:00:00,26.04,26.04,25.98,25.98,16000.0,22.534,22.534,22.4821,22.4821,16000.0
2008-03-06 09:30:00,25.97,25.97,25.77,25.78,236400.0,22.4735,22.4735,22.3004,22.3091,236400.0
2008-03-06 10:00:00,25.8,25.8,25.66,25.74,206400.0,22.3264,22.3264,22.2052,22.2744,206400.0
2008-03-06 10:30:00,25.74,25.78,25.68,25.75,404400.0,22.2744,22.3091,22.2225,22.2831,404400.0
2008-03-06 11:00:00,25.75,25.76,25.65,25.68,94000.0,22.2831,22.2917,22.1966,22.2225,94000.0
2008-03-06 11:30:00,25.67,25.71,25.64,25.66,88000.0,22.2139,22.2485,22.1879,22.2052,88000.0
2008-03-06 12:00:00,25.67,25.67,25.52,25.56,280800.0,22.2139,22.2139,22.0841,22.1187,280800.0
2008-03-06 12:30:00,25.55,25.61,25.52,25.52,93600.0,22.11,22.1619,22.0841,22.0841,93600.0
2008-03-06 13:00:00,25.56,25.59,25.49,25.49,141600.0,22.1187,22.1446,22.0581,22.0581,141600.0
2008-03-06 13:30:00,25.48,25.56,25.46,25.53,306400.0,22.0494,22.1187,22.0321,22.0927,306400.0
2008-03-06 14:00:00,25.54,25.58,25.48,25.48,96800.0,22.1014,22.136,22.0494,22.0494,96800.0
2008-03-06 14:30:00,25.48,25.57,25.47,25.52,40800.0,22.0494,22.1273,22.0408,22.0841,40800.0
2008-03-06 15:00:00,25.51,25.54,25.4,25.52,213200.0,22.0754,22.1014,21.9802,22.0841,213200.0
2008-03-06 15:30:00,25.52,25.52,25.31,25.33,160000.0,22.0841,22.0841,21.9023,21.9196,160000.0
2008-03-06 16:00:00,25.33,25.34,25.33,25.34,1200.0,21.9196,21.9283,21.9196,21.9283,1200.0
2008-03-07 09:30:00,25.13,25.36,25.02,25.35,632000.0,21.7466,21.9456,21.6514,21.9369,632000.0
2008-03-07 10:00:00,25.34,25.38,25.22,25.28,629200.0,21.9283,21.9629,21.8244,21.8764,629200.0
2008-03-07 10:30:00,25.27,25.41,25.27,25.28,509600.0,21.8677,21.9889,21.8677,21.8764,509600.0
2008-03-07 11:00:00,25.28,25.28,25.16,25.17,374800.0,21.8764,21.8764,21.7725,21.7812,374800.0
2008-03-07 11:30:00,25.17,25.22,25.06,25.08,207200.0,21.7812,21.8244,21.686,21.7033,207200.0
2008-03-07 12:00:00,25.07,25.07,24.98,25.03,222800.0,21.6946,21.6946,21.6168,21.66,222800.0
2008-03-07 12:30:00,25.03,25.09,24.99,25.06,163200.0,21.66,21.7119,21.6254,21.686,163200.0
2008-03-07 13:00:00,25.06,25.06,24.95,24.99,18800.0,21.686,21.686,21.5908,21.6254,18800.0
2008-03-07 13:30:00,24.99,24.99,24.82,24.85,172000.0,21.6254,21.6254,21.4783,21.5043,172000.0
2008-03-07 14:00:00,24.84,24.91,24.75,24.78,242400.0,21.4956,21.5562,21.4177,21.4437,242400.0
2008-03-07 14:30:00,24.8,24.9,24.74,24.9,187600.0,21.461,21.5475,21.4091,21.5475,187600.0
2008-03-07 15:00:00,24.95,25.16,24.86,25.03,370400.0,21.5908,21.7725,21.5129,21.66,370400.0
2008-03-07 15:30:00,25.03,25.05,24.92,24.98,476400.0,21.66,21.6773,21.5648,21.6168,476400.0
2008-03-07 16:00:00,24.98,24.98,24.97,24.97,800.0,21.6168,21.6168,21.6081,21.6081,800.0
2008-03-10 09:30:00,25.03,25.03,24.8,24.83,289200.0,21.66,21.66,21.461,21.487,289200.0
2008-03-10 10:00:00,24.86,24.9,24.77,24.81,516000.0,21.5129,21.5475,21.435,21.4696,516000.0
2008-03-10 10:30:00,24.82,24.92,24.82,24.85,516800.0,21.4783,21.5648,21.4783,21.5043,516800.0
2008-03-10 11:00:00,24.85,24.91,24.7,24.7,548800.0,21.5043,21.5562,21.3745,21.3745,548800.0
2008-03-10 11:30:00,24.71,24.71,24.59,24.68,503600.0,21.3831,21.3831,21.2793,21.3572,503600.0
2008-03-10 12:00:00,24.69,24.73,24.59,24.66,1056800.0,21.3658,21.4004,21.2793,21.3398,1056800.0
2008-03-10 12:30:00,24.65,24.75,24.64,24.72,402400.0,21.3312,21.4177,21.3225,21.3918,402400.0
2008-03-10 13:00:00,24.73,24.74,24.61,24.61,206400.0,21.4004,21.4091,21.2966,21.2966,206400.0
2008-03-10 13:30:00,24.63,24.65,24.54,24.54,282400.0,21.3139,21.3312,21.236,21.236,282400.0
2008-03-10 14:00:00,24.54,24.56,24.42,24.48,524800.0,21.236,21.2533,21.1322,21.1841,524800.0
2008-03-10 14:30:00,24.48,24.54,24.45,24.45,451200.0,21.1841,21.236,21.1581,21.1581,451200.0
2008-03-10 15:00:00,24.45,24.49,24.42,24.47,466800.0,21.1581,21.1927,21.1322,21.1754,466800.0
2008-03-10 15:30:00,24.45,24.5,24.37,24.42,224800.0,21.1581,21.2014,21.0889,21.1322,224800.0
2008-03-10 16:00:00,24.42,24.42,24.42,24.42,1200.0,21.1322,21.1322,21.1322,21.1322,1200.0
2008-03-11 09:30:00,24.89,24.97,24.79,24.79,182800.0,21.5389,21.6081,21.4523,21.4523,182800.0
2008-03-11 10:00:00,24.78,24.85,24.74,24.82,506000.0,21.4437,21.5043,21.4091,21.4783,506000.0
2008-03-11 10:30:00,24.83,24.83,24.76,24.81,494000.0,21.487,21.487,21.4264,21.4696,494000.0
2008-03-11 11:00:00,24.81,24.82,24.71,24.77,579200.0,21.4696,21.4783,21.3831,21.435,579200.0
2008-03-11 11:30:00,24.77,24.8,24.56,24.58,586000.0,21.435,21.461,21.2533,21.2706,586000.0
2008-03-11 12:00:00,24.6,24.67,24.59,24.63,655600.0,21.2879,21.3485,21.2793,21.3139,655600.0
2008-03-11 12:30:00,24.62,24.62,24.5,24.59,246800.0,21.3052,21.3052,21.2014,21.2793,246800.0
2008-03-11 13:00:00,24.6,24.71,24.56,24.71,483600.0,21.2879,21.3831,21.2533,21.3831,483600.0
2008-03-11 13:30:00,24.71,24.76,24.64,24.75,291600.0,21.3831,21.4264,21.3225,21.4177,291600.0
2008-03-11 14:00:00,24.76,24.81,24.75,24.78,454800.0,21.4264,21.4696,21.4177,21.4437,454800.0
2008-03-11 14:30:00,24.78,25.01,24.77,24.98,451200.0,21.4437,21.6427,21.435,21.6168,451200.0
2008-03-11 15:00:00,24.98,25.08,24.94,25.08,292400.0,21.6168,21.7033,21.5821,21.7033,292400.0
2008-03-11 15:30:00,25.09,25.22,25.03,25.22,659200.0,21.7119,21.8244,21.66,21.8244,659200.0
2008-03-11 16:00:00,25.18,25.22,25.18,25.22,118000.0,21.7898,21.8244,21.7898,21.8244,118000.0
2008-03-12 09:30:00,25.24,25.31,25.14,25.18,178000.0,21.8418,21.9023,21.7552,21.7898,178000.0
2008-03-12 10:00:00,25.19,25.2,25.1,25.15,518800.0,21.7985,21.8071,21.7206,21.7639,518800.0
2008-03-12 10:30:00,25.14,25.25,25.12,25.25,406000.0,21.7552,21.8504,21.7379,21.8504,406000.0
2008-03-12 11:00:00,25.26,25.41,25.26,25.38,539200.0,21.8591,21.9889,21.8591,21.9629,539200.0
2008-03-12 11:30:00,25.39,25.39,25.3,25.32,294800.0,21.9716,21.9716,21.8937,21.911,294800.0
2008-03-12 12:00:00,25.33,25.34,25.29,25.29,343600.0,21.9196,21.9283,21.885,21.885,343600.0
2008-03-12 12:30:00,25.3,25.33,25.25,25.28,271200.0,21.8937,21.9196,21.8504,21.8764,271200.0
2008-03-12 13:00:00,25.32,25.35,25.28,25.33,158800.0,21.911,21.9369,21.8764,21.9196,158800.0
2008-03-12 13:30:00,25.31,25.32,25.21,25.25,231600.0,21.9023,21.911,21.8158,21.8504,231600.0
2008-03-12 14:00:00,25.23,25.27,25.19,25.23,294800.0,21.8331,21.8677,21.7985,21.8331,294800.0
2008-03-12 14:30:00,25.23,25.33,25.22,25.27,260400.0,21.8331,21.9196,21.8244,21.8677,260400.0
2008-03-12 15:00:00,25.26,25.26,25.2,25.21,426400.0,21.8591,21.8591,21.8071,21.8158,426400.0
2008-03-12 15:30:00,25.19,25.21,25.03,25.04,197600.0,21.7985,21.8158,21.66,21.6687,197600.0
2008-03-12 16:00:00,25.04,25.05,25.04,25.05,8000.0,21.6687,21.6773,21.6687,21.6773,8000.0
2008-03-13 09:30:00,24.76,24.76,24.54,24.57,256800.0,21.4264,21.4264,21.236,21.262,256800.0
2008-03-13 10:00:00,24.54,24.71,24.53,24.58,705600.0,21.236,21.3831,21.2273,21.2706,705600.0
2008-03-13 10:30:00,24.61,24.61,24.5,24.58,758400.0,21.2966,21.2966,21.2014,21.2706,758400.0
2008-03-13 11:00:00,24.58,24.89,24.56,24.82,2332800.0,21.2706,21.5389,21.2533,21.4783,2332800.0
2008-03-13 11:30:00,24.82,24.91,24.77,24.9,1242800.0,21.4783,21.5562,21.435,21.5475,1242800.0
2008-03-13 12:00:00,24.91,25.04,24.91,24.95,643600.0,21.5562,21.6687,21.5562,21.5908,643600.0
2008-03-13 12:30:00,24.95,25.01,24.88,24.95,1543200.0,21.5908,21.6427,21.5302,21.5908,1543200.0
2008-03-13 13:00:00,24.97,25.28,24.95,25.26,1106800.0,21.6081,21.8764,21.5908,21.8591,1106800.0
2008-03-13 13:30:00,25.27,25.35,25.17,25.3,1884800.0,21.8677,21.9369,21.7812,21.8937,1884800.0
2008-03-13 14:00:00,25.31,25.39,25.27,25.39,1572800.0,21.9023,21.9716,21.8677,21.9716,1572800.0
2008-03-13 14:30:00,25.38,25.38,25.23,25.31,1946000.0,21.9629,21.9629,21.8331,21.9023,1946000.0
2008-03-13 15:00:00,25.31,25.41,25.26,25.36,2111600.0,21.9023,21.9889,21.8591,21.9456,2111600.0
2008-03-13 15:30:00,25.35,25.4,25.28,25.3,1823200.0,21.9369,21.9802,21.8764,21.8937,1823200.0
2008-03-13 16:00:00,25.29,25.29,25.29,25.29,2000.0,21.885,21.885,21.885,21.885,2000.0
2008-03-14 09:30:00,25.57,25.57,24.8,24.8,2780400.0,22.1273,22.1273,21.461,21.461,2780400.0
2008-03-14 10:00:00,24.76,25.12,24.61,24.95,2142800.0,21.4264,21.7379,21.2966,21.5908,2142800.0
2008-03-14 10:30:00,24.93,25.03,24.74,24.96,858400.0,21.5735,21.66,21.4091,21.5995,858400.0
2008-03-14 11:00:00,24.96,25.02,24.82,24.84,459200.0,21.5995,21.6514,21.4783,21.4956,459200.0
2008-03-14 11:30:00,24.84,25.05,24.83,24.91,494800.0,21.4956,21.6773,21.487,21.5562,494800.0
2008-03-14 12:00:00,24.91,24.98,24.89,24.94,553600.0,21.5562,21.6168,21.5389,21.5821,553600.0
2008-03-14 12:30:00,24.92,24.98,24.8,24.88,482800.0,21.5648,21.6168,21.461,21.5302,482800.0
2008-03-14 13:00:00,24.87,24.87,24.75,24.78,864000.0,21.5216,21.5216,21.4177,21.4437,864000.0
2008-03-14 13:30:00,24.78,24.86,24.74,24.75,554800.0,21.4437,21.5129,21.4091,21.4177,554800.0
2008-03-14 14:00:00,24.75,24.76,24.57,24.59,636000.0,21.4177,21.4264,21.262,21.2793,636000.0
2008-03-14 14:30:00,24.57,24.75,24.55,24.69,650400.0,21.262,21.4177,21.2447,21.3658,650400.0
2008-03-14 15:00:00,24.68,25.05,24.64,25.0,1029200.0,21.3572,21.6773,21.3225,21.6341,1029200.0
2008-03-14 15:30:00,25.0,25.0,24.76,24.85,354800.0,21.6341,21.6341,21.4264,21.5043,354800.0
2008-03-14 16:00:00,24.85,24.85,24.85,24.85,400.0,21.5043,21.5043,21.5043,21.5043,400.0
2008-03-17 09:30:00,24.28,24.4,24.21,24.29,341200.0,21.011,21.1148,20.9504,21.0197,341200.0
2008-03-17 10:00:00,24.32,24.53,24.3,24.49,948000.0,21.0456,21.2273,21.0283,21.1927,948000.0
2008-03-17 10:30:00,24.49,24.61,24.41,24.46,806000.0,21.1927,21.2966,21.1235,21.1668,806000.0
2008-03-17 11:00:00,24.5,24.52,24.3,24.33,674800.0,21.2014,21.2187,21.0283,21.0543,674800.0
2008-03-17 11:30:00,24.35,24.38,24.16,24.16,235200.0,21.0716,21.0975,20.9072,20.9072,235200.0
2008-03-17 12:00:00,24.16,24.18,24.0,24.03,511200.0,20.9072,20.9245,20.7687,20.7947,511200.0
2008-03-17 12:30:00,24.03,24.16,24.0,24.13,168400.0,20.7947,20.9072,20.7687,20.8812,168400.0
2008-03-17 13:00:00,24.13,24.14,23.93,23.99,199600.0,20.8812,20.8899,20.7081,20.7601,199600.0
2008-03-17 13:30:00,23.97,24.07,23.92,24.07,206800.0,20.7427,20.8293,20.6995,20.8293,206800.0
2008-03-17 14:00:00,24.08,24.21,24.05,24.05,300000.0,20.8379,20.9504,20.812,20.812,300000.0
2008-03-17 14:30:00,24.06,24.25,24.01,24.18,212400.0,20.8206,20.985,20.7774,20.9245,212400.0
2008-03-17 15:00:00,24.18,24.42,24.14,24.37,346000.0,20.9245,21.1322,20.8899,21.0889,346000.0
2008-03-17 15:30:00,24.33,24.47,24.26,24.26,106400.0,21.0543,21.1754,20.9937,20.9937,106400.0
2008-03-17 16:00:00,24.3,24.3,24.14,24.14,800.0,21.0283,21.0283,20.8899,20.8899,800.0
2008-03-18 09:30:00,24.56,24.79,24.53,24.75,111200.0,21.2533,21.4523,21.2273,21.4177,111200.0
2008-03-18 10:00:00,24.75,24.81,24.73,24.76,290800.0,21.4177,21.4696,21.4004,21.4264,290800.0
2008-03-18 10:30:00,24.75,24.85,24.74,24.84,162800.0,21.4177,21.5043,21.4091,21.4956,162800.0
2008-03-18 11:00:00,24.83,24.91,24.83,24.91,259200.0,21.487,21.5562,21.487,21.5562,259200.0
2008-03-18 11:30:00,24.89,24.93,24.86,24.86,164000.0,21.5389,21.5735,21.5129,21.5129,164000.0
2008-03-18 12:00:00,24.86,24.88,24.84,24.87,163600.0,21.5129,21.5302,21.4956,21.5216,163600.0
2008-03-18 12:30:00,24.88,24.93,24.87,24.92,180800.0,21.5302,21.5735,21.5216,21.5648,180800.0
2008-03-18 13:00:00,24.92,24.99,24.9,24.96,201200.0,21.5648,21.6254,21.5475,21.5995,201200.0
2008-03-18 13:30:00,24.96,24.99,24.93,24.97,180400.0,21.5995,21.6254,21.5735,21.6081,180400.0
2008-03-18 14:00:00,24.95,24.95,24.64,24.76,1840400.0,21.5908,21.5908,21.3225,21.4264,1840400.0
2008-03-18 14:30:00,24.77,25.06,24.6,25.05,1738000.0,21.435,21.686,21.2879,21.6773,1738000.0
2008-03-18 15:00:00,25.05,25.11,24.95,25.08,895200.0,21.6773,21.7293,21.5908,21.7033,895200.0
2008-03-18 15:30:00,25.08,25.21,25.05,25.2,225200.0,21.7033,21.8158,21.6773,21.8071,225200.0
2008-03-18 16:00:00,25.2,25.2,25.2,25.2,400.0,21.8071,21.8071,21.8071,21.8071,400.0
2008-03-19 09:30:00,25.25,25.47,25.25,25.27,254800.0,21.8504,22.0408,21.8504,21.8677,254800.0
2008-03-19 10:00:00,25.29,25.33,25.2,25.22,441200.0,21.885,21.9196,21.8071,21.8244,441200.0
2008-03-19 10:30:00,25.21,25.21,25.1,25.21,356000.0,21.8158,21.8158,21.7206,21.8158,356000.0
2008-03-19 11:00:00,25.21,25.3,25.18,25.29,328800.0,21.8158,21.8937,21.7898,21.885,328800.0
2008-03-19 11:30:00,25.29,25.3,25.23,25.23,443200.0,21.885,21.8937,21.8331,21.8331,443200.0
2008-03-19 12:00:00,25.24,25.24,25.09,25.11,509200.0,21.8418,21.8418,21.7119,21.7293,509200.0
2008-03-19 12:30:00,25.11,25.12,24.99,25.02,233200.0,21.7293,21.7379,21.6254,21.6514,233200.0
2008-03-19 13:00:00,25.02,25.09,24.97,24.98,197600.0,21.6514,21.7119,21.6081,21.6168,197600.0
2008-03-19 13:30:00,24.98,24.99,24.82,24.88,314800.0,21.6168,21.6254,21.4783,21.5302,314800.0
2008-03-19 14:00:00,24.88,24.91,24.79,24.85,404000.0,21.5302,21.5562,21.4523,21.5043,404000.0
2008-03-19 14:30:00,24.86,24.89,24.72,24.89,127600.0,21.5129,21.5389,21.3918,21.5389,127600.0
2008-03-19 15:00:00,24.86,24.93,24.73,24.77,200400.0,21.5129,21.5735,21.4004,21.435,200400.0
2008-03-19 15:30:00,24.76,24.79,24.54,24.55,117600.0,21.4264,21.4523,21.236,21.2447,117600.0
2008-03-19 16:00:00,24.54,24.54,24.54,24.54,800.0,21.236,21.236,21.236,21.236,800.0
2008-03-20 09:30:00,24.48,24.58,24.3,24.48,416800.0,21.1841,21.2706,21.0283,21.1841,416800.0
2008-03-20 10:00:00,24.49,24.59,24.48,24.57,97200.0,21.1927,21.2793,21.1841,21.262,97200.0
2008-03-20 10:30:00,24.58,24.71,24.58,24.7,230000.0,21.2706,21.3831,21.2706,21.3745,230000.0
2008-03-20 11:00:00,24.72,24.73,24.65,24.72,192400.0,21.3918,21.4004,21.3312,21.3918,192400.0
2008-03-20 11:30:00,24.72,24.72,24.57,24.59,119200.0,21.3918,21.3918,21.262,21.2793,119200.0
2008-03-20 12:00:00,24.6,24.7,24.6,24.61,206400.0,21.2879,21.3745,21.2879,21.2966,206400.0
2008-03-20 12:30:00,24.61,24.62,24.55,24.59,124000.0,21.2966,21.3052,21.2447,21.2793,124000.0
2008-03-20 13:00:00,24.59,24.66,24.58,24.66,245200.0,21.2793,21.3398,21.2706,21.3398,245200.0
2008-03-20 13:30:00,24.66,24.78,24.65,24.77,199600.0,21.3398,21.4437,21.3312,21.435,199600.0
2008-03-20 14:00:00,24.77,24.82,24.73,24.8,250400.0,21.435,21.4783,21.4004,21.461,250400.0
2008-03-20 14:30:00,24.79,24.92,24.79,24.9,279600.0,21.4523,21.5648,21.4523,21.5475,279600.0
2008-03-20 15:00:00,24.94,25.02,24.92,24.94,195600.0,21.5821,21.6514,21.5648,21.5821,195600.0
2008-03-20 15:30:00,24.94,25.0,24.88,24.99,232400.0,21.5821,21.6341,21.5302,21.6254,232400.0
2008-03-20 16:00:00,24.99,24.99,24.97,24.97,5600.0,21.6254,21.6254,21.6081,21.6081,5600.0
2008-03-24 09:30:00,25.01,25.32,25.01,25.32,73200.0,21.6772,21.9459,21.6772,21.9459,73200.0
2008-03-24 10:00:00,25.32,25.58,25.32,25.54,346000.0,21.9459,22.1713,21.9459,22.1366,346000.0
2008-03-24 10:30:00,25.55,25.66,25.55,25.59,90000.0,22.1453,22.2406,22.1453,22.1799,90000.0
2008-03-24 11:00:00,25.59,25.64,25.57,25.64,658800.0,22.1799,22.2233,22.1626,22.2233,658800.0
2008-03-24 11:30:00,25.64,25.71,25.63,25.67,166400.0,22.2233,22.2839,22.2146,22.2493,166400.0
2008-03-24 12:00:00,25.67,25.71,25.65,25.71,267600.0,22.2493,22.2839,22.2319,22.2839,267600.0
2008-03-24 12:30:00,25.72,25.79,25.71,25.75,246000.0,22.2926,22.3533,22.2839,22.3186,246000.0
2008-03-24 13:00:00,25.74,25.77,25.73,25.77,100000.0,22.3099,22.3359,22.3013,22.3359,100000.0
2008-03-24 13:30:00,25.76,25.78,25.74,25.78,198400.0,22.3273,22.3446,22.3099,22.3446,198400.0
2008-03-24 14:00:00,25.78,25.78,25.69,25.74,321600.0,22.3446,22.3446,22.2666,22.3099,321600.0
2008-03-24 14:30:00,25.75,25.76,25.63,25.64,238000.0,22.3186,22.3273,22.2146,22.2233,238000.0
2008-03-24 15:00:00,25.63,25.7,25.61,25.64,463600.0,22.2146,22.2753,22.1973,22.2233,463600.0
2008-03-24 15:30:00,25.6,25.67,25.57,25.61,336000.0,22.1886,22.2493,22.1626,22.1973,336000.0
2008-03-24 16:00:00,25.64,25.64,25.61,25.61,5200.0,22.2233,22.2233,22.1973,22.1973,5200.0
2008-03-25 09:30:00,25.63,25.85,25.63,25.66,229200.0,22.2146,22.4053,22.2146,22.2406,229200.0
2008-03-25 10:00:00,25.66,25.7,25.55,25.63,476800.0,22.2406,22.2753,22.1453,22.2146,476800.0
2008-03-25 10:30:00,25.64,25.72,25.6,25.7,410800.0,22.2233,22.2926,22.1886,22.2753,410800.0
2008-03-25 11:00:00,25.68,25.78,25.67,25.76,175600.0,22.2579,22.3446,22.2493,22.3273,175600.0
2008-03-25 11:30:00,25.75,25.8,25.71,25.71,1136400.0,22.3186,22.362,22.2839,22.2839,1136400.0
2008-03-25 12:00:00,25.71,25.8,25.7,25.8,116800.0,22.2839,22.362,22.2753,22.362,116800.0
2008-03-25 12:30:00,25.8,25.84,25.8,25.81,82400.0,22.362,22.3966,22.362,22.3706,82400.0
2008-03-25 13:00:00,25.8,25.81,25.76,25.8,104000.0,22.362,22.3706,22.3273,22.362,104000.0
2008-03-25 13:30:00,25.82,25.91,25.81,25.91,102800.0,22.3793,22.4573,22.3706,22.4573,102800.0
2008-03-25 14:00:00,25.89,25.91,25.87,25.88,160400.0,22.44,22.4573,22.4226,22.4313,160400.0
2008-03-25 14:30:00,25.88,25.96,25.84,25.95,402800.0,22.4313,22.5006,22.3966,22.492,402800.0
2008-03-25 15:00:00,25.95,25.96,25.89,25.92,463600.0,22.492,22.5006,22.44,22.466,463600.0
2008-03-25 15:30:00,25.93,25.95,25.85,25.87,249600.0,22.4746,22.492,22.4053,22.4226,249600.0
2008-03-25 16:00:00,25.86,25.86,25.85,25.85,1200.0,22.414,22.414,22.4053,22.4053,1200.0
2008-03-26 09:30:00,25.79,25.81,25.64,25.69,260400.0,22.3533,22.3706,22.2233,22.2666,260400.0
2008-03-26 10:00:00,25.7,25.78,25.69,25.69,407600.0,22.2753,22.3446,22.2666,22.2666,407600.0
2008-03-26 10:30:00,25.69,25.69,25.57,25.62,90800.0,22.2666,22.2666,22.1626,22.2059,90800.0
2008-03-26 11:00:00,25.6,25.67,25.59,25.67,79600.0,22.1886,22.2493,22.1799,22.2493,79600.0
2008-03-26 11:30:00,25.69,25.7,25.61,25.68,72400.0,22.2666,22.2753,22.1973,22.2579,72400.0
2008-03-26 12:00:00,25.68,25.68,25.64,25.67,44800.0,22.2579,22.2579,22.2233,22.2493,44800.0
2008-03-26 12:30:00,25.67,25.67,25.61,25.63,113600.0,22.2493,22.2493,22.1973,22.2146,113600.0
2008-03-26 13:00:00,25.65,25.67,25.63,25.65,60800.0,22.2319,22.2493,22.2146,22.2319,60800.0
2008-03-26 13:30:00,25.65,25.66,25.6,25.64,68800.0,22.2319,22.2406,22.1886,22.2233,68800.0
2008-03-26 14:00:00,25.61,25.71,25.6,25.69,54400.0,22.1973,22.2839,22.1886,22.2666,54400.0
2008-03-26 14:30:00,25.67,25.82,25.66,25.82,146400.0,22.2493,22.3793,22.2406,22.3793,146400.0
2008-03-26 15:00:00,25.83,25.83,25.67,25.68,362000.0,22.388,22.388,22.2493,22.2579,362000.0
2008-03-26 15:30:00,25.69,25.72,25.64,25.67,136800.0,22.2666,22.2926,22.2233,22.2493,136800.0
2008-03-26 16:00:00,25.69,25.69,25.65,25.65,28000.0,22.2666,22.2666,22.2319,22.2319,28000.0
2008-03-27 09:30:00,25.69,25.74,25.61,25.66,72800.0,22.2666,22.3099,22.1973,22.2406,72800.0
2008-03-27 10:00:00,25.66,25.66,25.47,25.48,277600.0,22.2406,22.2406,22.0759,22.0846,277600.0
2008-03-27 10:30:00,25.49,25.55,25.45,25.54,163200.0,22.0933,22.1453,22.0586,22.1366,163200.0
2008-03-27 11:00:00,25.55,25.6,25.53,25.58,170800.0,22.1453,22.1886,22.1279,22.1713,170800.0
2008-03-27 11:30:00,25.55,25.7,25.55,25.65,131600.0,22.1453,22.2753,22.1453,22.2319,131600.0
2008-03-27 12:00:00,25.64,25.72,25.63,25.72,103600.0,22.2233,22.2926,22.2146,22.2926,103600.0
2008-03-27 12:30:00,25.77,25.79,25.73,25.73,101200.0,22.3359,22.3533,22.3013,22.3013,101200.0
2008-03-27 13:00:00,25.71,25.76,25.68,25.68,52400.0,22.2839,22.3273,22.2579,22.2579,52400.0
2008-03-27 13:30:00,25.69,25.69,25.56,25.59,283200.0,22.2666,22.2666,22.1539,22.1799,283200.0
2008-03-27 14:00:00,25.57,25.59,25.53,25.57,192000.0,22.1626,22.1799,22.1279,22.1626,192000.0
2008-03-27 14:30:00,25.57,25.68,25.57,25.59,170400.0,22.1626,22.2579,22.1626,22.1799,170400.0
2008-03-27 15:00:00,25.57,25.61,25.49,25.53,331200.0,22.1626,22.1973,22.0933,22.1279,331200.0
2008-03-27 15:30:00,25.52,25.55,25.36,25.38,302000.0,22.1193,22.1453,21.9806,21.9979,302000.0
2008-03-27 16:00:00,25.38,25.38,25.38,25.38,400.0,21.9979,21.9979,21.9979,21.9979,400.0
2008-03-28 09:30:00,25.41,25.44,25.31,25.41,152800.0,22.0239,22.0499,21.9372,22.0239,152800.0
2008-03-28 10:00:00,25.41,25.49,25.39,25.42,220000.0,22.0239,22.0933,22.0066,22.0326,220000.0
2008-03-28 10:30:00,25.4,25.43,25.31,25.35,231200.0,22.0153,22.0413,21.9372,21.9719,231200.0
2008-03-28 11:00:00,25.35,25.4,25.32,25.39,227600.0,21.9719,22.0153,21.9459,22.0066,227600.0
2008-03-28 11:30:00,25.39,25.43,25.39,25.41,78400.0,22.0066,22.0413,22.0066,22.0239,78400.0
2008-03-28 12:00:00,25.4,25.4,25.32,25.36,246400.0,22.0153,22.0153,21.9459,21.9806,246400.0
2008-03-28 12:30:00,25.38,25.39,25.3,25.31,213600.0,21.9979,22.0066,21.9286,21.9372,213600.0
2008-03-28 13:00:00,25.34,25.35,25.32,25.32,33600.0,21.9633,21.9719,21.9459,21.9459,33600.0
2008-03-28 13:30:00,25.29,25.29,25.22,25.24,54800.0,21.9199,21.9199,21.8592,21.8766,54800.0
2008-03-28 14:00:00,25.23,25.29,25.2,25.21,95200.0,21.8679,21.9199,21.8419,21.8506,95200.0
2008-03-28 14:30:00,25.22,25.22,25.17,25.22,76000.0,21.8592,21.8592,21.8159,21.8592,76000.0
2008-03-28 15:00:00,25.22,25.22,25.09,25.16,247200.0,21.8592,21.8592,21.7466,21.8072,247200.0
2008-03-28 15:30:00,25.14,25.16,25.06,25.11,68400.0,21.7899,21.8072,21.7206,21.7639,68400.0
2008-03-28 16:00:00,25.11,25.32,25.11,25.16,42400.0,21.7639,21.9459,21.7639,21.8072,42400.0
2008-03-31 09:30:00,25.16,25.31,25.07,25.3,226800.0,21.8072,21.9372,21.7292,21.9286,226800.0
2008-03-31 10:00:00,25.29,25.29,25.11,25.11,243200.0,21.9199,21.9199,21.7639,21.7639,243200.0
2008-03-31 10:30:00,25.14,25.17,25.1,25.17,200000.0,21.7899,21.8159,21.7552,21.8159,200000.0
2008-03-31 11:00:00,25.17,25.21,25.11,25.21,170800.0,21.8159,21.8506,21.7639,21.8506,170800.0
2008-03-31 11:30:00,25.22,25.26,25.2,25.23,38400.0,21.8592,21.8939,21.8419,21.8679,38400.0
2008-03-31 12:00:00,25.24,25.24,25.16,25.16,10400.0,21.8766,21.8766,21.8072,21.8072,10400.0
2008-03-31 12:30:00,25.17,25.25,25.17,25.25,24000.0,21.8159,21.8852,21.8159,21.8852,24000.0
2008-03-31 13:00:00,25.27,25.31,25.26,25.31,55200.0,21.9026,21.9372,21.8939,21.9372,55200.0
2008-03-31 13:30:00,25.33,25.33,25.28,25.3,59200.0,21.9546,21.9546,21.9112,21.9286,59200.0
2008-03-31 14:00:00,25.26,25.27,25.23,25.27,104400.0,21.8939,21.9026,21.8679,21.9026,104400.0
2008-03-31 14:30:00,25.26,25.3,25.19,25.22,88000.0,21.8939,21.9286,21.8332,21.8592,88000.0
2008-03-31 15:00:00,25.23,25.31,25.18,25.25,138000.0,21.8679,21.9372,21.8246,21.8852,138000.0
2008-03-31 15:30:00,25.24,25.36,25.23,25.3,429200.0,21.8766,21.9806,21.8679,21.9286,429200.0
2008-03-31 16:00:00,25.33,25.33,25.24,25.24,17200.0,21.9546,21.9546,21.8766,21.8766,17200.0
2008-04-01 09:30:00,25.58,25.64,25.55,25.61,151200.0,22.1713,22.2233,22.1453,22.1973,151200.0
2008-04-01 10:00:00,25.61,25.72,25.61,25.69,392000.0,22.1973,22.2926,22.1973,22.2666,392000.0
2008-04-01 10:30:00,25.68,25.83,25.68,25.81,182400.0,22.2579,22.388,22.2579,22.3706,182400.0
2008-04-01 11:00:00,25.83,25.86,25.81,25.83,143200.0,22.388,22.414,22.3706,22.388,143200.0
2008-04-01 11:30:00,25.84,25.93,25.83,25.93,61600.0,22.3966,22.4746,22.388,22.4746,61600.0
2008-04-01 12:00:00,25.94,26.01,25.93,25.99,110800.0,22.4833,22.544,22.4746,22.5266,110800.0
2008-04-01 12:30:00,25.99,26.0,25.95,25.95,15600.0,22.5266,22.5353,22.492,22.492,15600.0
2008-04-01 13:00:00,25.98,26.07,25.98,26.07,45200.0,22.518,22.596,22.518,22.596,45200.0
2008-04-01 13:30:00,26.08,26.08,26.02,26.04,15600.0,22.6046,22.6046,22.5526,22.57,15600.0
2008-04-01 14:00:00,26.01,26.08,26.0,26.03,112800.0,22.544,22.6046,22.5353,22.5613,112800.0
2008-04-01 14:30:00,26.04,26.18,26.03,26.11,208000.0,22.57,22.6913,22.5613,22.6306,208000.0
2008-04-01 15:00:00,26.09,26.17,26.09,26.14,376000.0,22.6133,22.6826,22.6133,22.6566,376000.0
2008-04-01 15:30:00,26.15,26.18,26.05,26.18,370800.0,22.6653,22.6913,22.5786,22.6913,370800.0
2008-04-01 16:00:00,26.17,26.2,26.17,26.2,800.0,22.6826,22.7086,22.6826,22.7086,800.0
2008-04-02 09:30:00,26.22,26.29,26.17,26.21,270800.0,22.726,22.7867,22.6826,22.7173,270800.0
2008-04-02 10:00:00,26.2,26.31,26.16,26.31,281200.0,22.7086,22.804,22.674,22.804,281200.0
2008-04-02 10:30:00,26.33,26.47,26.33,26.47,202000.0,22.8213,22.9427,22.8213,22.9427,202000.0
2008-04-02 11:00:00,26.48,26.48,26.39,26.4,47200.0,22.9513,22.9513,22.8733,22.882,47200.0
2008-04-02 11:30:00,26.4,26.48,26.4,26.48,123200.0,22.882,22.9513,22.882,22.9513,123200.0
2008-04-02 12:00:00,26.5,26.51,26.45,26.47,769200.0,22.9687,22.9773,22.9253,22.9427,769200.0
2008-04-02 12:30:00,26.46,26.47,26.4,26.44,39600.0,22.934,22.9427,22.882,22.9167,39600.0
2008-04-02 13:00:00,26.43,26.44,26.35,26.4,36800.0,22.908,22.9167,22.8387,22.882,36800.0
2008-04-02 13:30:00,26.39,26.47,26.36,26.45,84800.0,22.8733,22.9427,22.8473,22.9253,84800.0
2008-04-02 14:00:00,26.46,26.5,26.41,26.43,40000.0,22.934,22.9687,22.8907,22.908,40000.0
2008-04-02 14:30:00,26.4,26.41,26.28,26.31,131200.0,22.882,22.8907,22.778,22.804,131200.0
2008-04-02 15:00:00,26.28,26.31,26.21,26.31,180400.0,22.778,22.804,22.7173,22.804,180400.0
2008-04-02 15:30:00,26.32,26.34,26.25,26.32,176800.0,22.8127,22.83,22.752,22.8127,176800.0
2008-04-02 16:00:00,26.32,26.32,26.32,26.32,400.0,22.8127,22.8127,22.8127,22.8127,400.0
2008-04-03 09:30:00,26.2,26.26,26.12,26.26,161200.0,22.7086,22.7607,22.6393,22.7607,161200.0
2008-04-03 10:00:00,26.27,26.36,26.2,26.23,710800.0,22.7693,22.8473,22.7086,22.7347,710800.0
2008-04-03 10:30:00,26.22,26.28,26.17,26.17,191600.0,22.726,22.778,22.6826,22.6826,191600.0
2008-04-03 11:00:00,26.17,26.3,26.17,26.25,108000.0,22.6826,22.7953,22.6826,22.752,108000.0
2008-04-03 11:30:00,26.29,26.33,26.26,26.33,44800.0,22.7867,22.8213,22.7607,22.8213,44800.0
2008-04-03 12:00:00,26.33,26.37,26.31,26.32,90800.0,22.8213,22.856,22.804,22.8127,90800.0
2008-04-03 12:30:00,26.36,26.46,26.36,26.46,104400.0,22.8473,22.934,22.8473,22.934,104400.0
2008-04-03 13:00:00,26.43,26.53,26.43,26.52,84400.0,22.908,22.9947,22.908,22.986,84400.0
2008-04-03 13:30:00,26.5,26.5,26.45,26.45,89200.0,22.9687,22.9687,22.9253,22.9253,89200.0
2008-04-03 14:00:00,26.45,26.49,26.41,26.43,199200.0,22.9253,22.96,22.8907,22.908,199200.0
2008-04-03 14:30:00,26.45,26.51,26.4,26.51,416400.0,22.9253,22.9773,22.882,22.9773,416400.0
2008-04-03 15:00:00,26.51,26.51,26.42,26.43,270800.0,22.9773,22.9773,22.8993,22.908,270800.0
2008-04-03 15:30:00,26.4,26.46,26.34,26.4,225600.0,22.882,22.934,22.83,22.882,225600.0
2008-04-03 16:00:00,26.4,26.41,26.4,26.41,2400.0,22.882,22.8907,22.882,22.8907,2400.0
2008-04-04 09:30:00,26.43,26.56,26.38,26.54,264000.0,22.908,23.0207,22.8647,23.0033,264000.0
2008-04-04 10:00:00,26.52,26.55,26.4,26.44,516400.0,22.986,23.012,22.882,22.9167,516400.0
2008-04-04 10:30:00,26.46,26.51,26.38,26.5,365200.0,22.934,22.9773,22.8647,22.9687,365200.0
2008-04-04 11:00:00,26.51,26.6,26.51,26.6,148800.0,22.9773,23.0553,22.9773,23.0553,148800.0
2008-04-04 11:30:00,26.61,26.62,26.54,26.54,158400.0,23.064,23.0727,23.0033,23.0033,158400.0
2008-04-04 12:00:00,26.56,26.68,26.54,26.67,278000.0,23.0207,23.1247,23.0033,23.116,278000.0
2008-04-04 12:30:00,26.67,26.77,26.67,26.74,259200.0,23.116,23.2027,23.116,23.1767,259200.0
2008-04-04 13:00:00,26.75,26.79,26.72,26.79,142800.0,23.1854,23.22,23.1594,23.22,142800.0
2008-04-04 13:30:00,26.79,26.79,26.71,26.71,217200.0,23.22,23.22,23.1507,23.1507,217200.0
2008-04-04 14:00:00,26.73,26.74,26.64,26.66,238400.0,23.168,23.1767,23.09,23.1073,238400.0
2008-04-04 14:30:00,26.65,26.73,26.63,26.7,315200.0,23.0987,23.168,23.0813,23.142,315200.0
2008-04-04 15:00:00,26.69,26.71,26.56,26.61,507200.0,23.1334,23.1507,23.0207,23.064,507200.0
2008-04-04 15:30:00,26.59,26.63,26.53,26.62,466000.0,23.0467,23.0813,22.9947,23.0727,466000.0
2008-04-04 16:00:00,26.6,26.6,26.6,26.6,20000.0,23.0553,23.0553,23.0553,23.0553,20000.0
2008-04-07 09:30:00,26.73,26.82,26.71,26.82,234000.0,23.168,23.246,23.1507,23.246,234000.0
2008-04-07 10:00:00,26.82,26.82,26.66,26.66,130400.0,23.246,23.246,23.1073,23.1073,130400.0
2008-04-07 10:30:00,26.64,26.72,26.64,26.72,100000.0,23.09,23.1594,23.09,23.1594,100000.0
2008-04-07 11:00:00,26.73,26.73,26.67,26.71,79200.0,23.168,23.168,23.116,23.1507,79200.0
2008-04-07 11:30:00,26.71,26.79,26.71,26.76,144800.0,23.1507,23.22,23.1507,23.194,144800.0
2008-04-07 12:00:00,26.76,26.77,26.73,26.77,122800.0,23.194,23.2027,23.168,23.2027,122800.0
2008-04-07 12:30:00,26.75,26.84,26.75,26.8,109200.0,23.1854,23.2634,23.1854,23.2287,109200.0
2008-04-07 13:00:00,26.81,26.81,26.73,26.75,193200.0,23.2374,23.2374,23.168,23.1854,193200.0
2008-04-07 13:30:00,26.75,26.77,26.67,26.69,86800.0,23.1854,23.2027,23.116,23.1334,86800.0
2008-04-07 14:00:00,26.66,26.66,26.57,26.58,105600.0,23.1073,23.1073,23.0293,23.038,105600.0
2008-04-07 14:30:00,26.57,26.58,26.5,26.56,104000.0,23.0293,23.038,22.9687,23.0207,104000.0
2008-04-07 15:00:00,26.5,26.53,26.45,26.53,54000.0,22.9687,22.9947,22.9253,22.9947,54000.0
2008-04-07 15:30:00,26.53,26.54,26.43,26.51,120800.0,22.9947,23.0033,22.908,22.9773,120800.0
2008-04-07 16:00:00,26.5,26.5,26.5,26.5,400.0,22.9687,22.9687,22.9687,22.9687,400.0
2008-04-08 09:30:00,26.3,26.47,26.3,26.45,95200.0,22.7953,22.9427,22.7953,22.9253,95200.0
2008-04-08 10:00:00,26.44,26.49,26.37,26.47,162800.0,22.9167,22.96,22.856,22.9427,162800.0
2008-04-08 10:30:00,26.45,26.55,26.44,26.52,69600.0,22.9253,23.012,22.9167,22.986,69600.0
2008-04-08 11:00:00,26.5,26.53,26.49,26.52,58400.0,22.9687,22.9947,22.96,22.986,58400.0
2008-04-08 11:30:00,26.53,26.55,26.48,26.48,49600.0,22.9947,23.012,22.9513,22.9513,49600.0
2008-04-08 12:00:00,26.51,26.53,26.48,26.49,145600.0,22.9773,22.9947,22.9513,22.96,145600.0
2008-04-08 12:30:00,26.5,26.54,26.49,26.5,66000.0,22.9687,23.0033,22.96,22.9687,66000.0
2008-04-08 13:00:00,26.5,26.52,26.47,26.48,29200.0,22.9687,22.986,22.9427,22.9513,29200.0
2008-04-08 13:30:00,26.46,26.49,26.46,26.48,39200.0,22.934,22.96,22.934,22.9513,39200.0
2008-04-08 14:00:00,26.48,26.49,26.36,26.42,244400.0,22.9513,22.96,22.8473,22.8993,244400.0
2008-04-08 14:30:00,26.42,26.51,26.4,26.5,171600.0,22.8993,22.9773,22.882,22.9687,171600.0
2008-04-08 15:00:00,26.5,26.5,26.41,26.47,214400.0,22.9687,22.9687,22.8907,22.9427,214400.0
2008-04-08 15:30:00,26.47,26.52,26.46,26.48,375200.0,22.9427,22.986,22.934,22.9513,375200.0
2008-04-08 16:00:00,26.48,26.49,26.48,26.49,12400.0,22.9513,22.96,22.9513,22.96,12400.0
2008-04-09 09:30:00,26.53,26.55,26.42,26.42,38800.0,22.9947,23.012,22.8993,22.8993,38800.0
2008-04-09 10:00:00,26.42,26.43,26.4,26.4,26800.0,22.8993,22.908,22.882,22.882,26800.0
2008-04-09 10:30:00,26.41,26.41,26.36,26.4,103600.0,22.8907,22.8907,22.8473,22.882,103600.0
2008-04-09 11:00:00,26.42,26.44,26.28,26.28,74800.0,22.8993,22.9167,22.778,22.778,74800.0
2008-04-09 11:30:00,26.31,26.31,26.23,26.25,60000.0,22.804,22.804,22.7347,22.752,60000.0
2008-04-09 12:00:00,26.25,26.26,26.2,26.25,109200.0,22.752,22.7607,22.7086,22.752,109200.0
2008-04-09 12:30:00,26.25,26.27,26.18,26.18,246800.0,22.752,22.7693,22.6913,22.6913,246800.0
2008-04-09 13:00:00,26.2,26.23,26.15,26.21,114400.0,22.7086,22.7347,22.6653,22.7173,114400.0
2008-04-09 13:30:00,26.19,26.25,26.19,26.24,71600.0,22.7,22.752,22.7,22.7433,71600.0
2008-04-09 14:00:00,26.26,26.29,26.16,26.17,68800.0,22.7607,22.7867,22.674,22.6826,68800.0
2008-04-09 14:30:00,26.14,26.18,26.1,26.11,94000.0,22.6566,22.6913,22.622,22.6306,94000.0
2008-04-09 15:00:00,26.11,26.15,26.08,26.14,153200.0,22.6306,22.6653,22.6046,22.6566,153200.0
2008-04-09 15:30:00,26.13,26.22,26.13,26.18,87600.0,22.648,22.726,22.648,22.6913,87600.0
2008-04-09 16:00:00,26.18,26.18,26.17,26.17,8400.0,22.6913,22.6913,22.6826,22.6826,8400.0
2008-04-10 09:30:00,26.16,26.23,26.06,26.06,90000.0,22.674,22.7347,22.5873,22.5873,90000.0
2008-04-10 10:00:00,26.04,26.23,26.04,26.22,53600.0,22.57,22.7347,22.57,22.726,53600.0
2008-04-10 10:30:00,26.24,26.34,26.21,26.34,18000.0,22.7433,22.83,22.7173,22.83,18000.0
2008-04-10 11:00:00,26.33,26.39,26.3,26.38,34800.0,22.8213,22.8733,22.7953,22.8647,34800.0
2008-04-10 11:30:00,26.36,26.44,26.36,26.43,82000.0,22.8473,22.9167,22.8473,22.908,82000.0
2008-04-10 12:00:00,26.44,26.44,26.37,26.4,61600.0,22.9167,22.9167,22.856,22.882,61600.0
2008-04-10 12:30:00,26.39,26.43,26.35,26.39,126800.0,22.8733,22.908,22.8387,22.8733,126800.0
2008-04-10 13:00:00,26.37,26.41,26.35,26.4,129200.0,22.856,22.8907,22.8387,22.882,129200.0
2008-04-10 13:30:00,26.42,26.46,26.4,26.4,120800.0,22.8993,22.934,22.882,22.882,120800.0
2008-04-10 14:00:00,26.39,26.42,26.35,26.35,136400.0,22.8733,22.8993,22.8387,22.8387,136400.0
2008-04-10 14:30:00,26.34,26.43,26.3,26.43,71200.0,22.83,22.908,22.7953,22.908,71200.0
2008-04-10 15:00:00,26.44,26.44,26.38,26.41,72800.0,22.9167,22.9167,22.8647,22.8907,72800.0
2008-04-10 15:30:00,26.39,26.39,26.29,26.39,132800.0,22.8733,22.8733,22.7867,22.8733,132800.0
2008-04-10 16:00:00,26.39,26.39,26.39,26.39,400.0,22.8733,22.8733,22.8733,22.8733,400.0
2008-04-11 09:30:00,26.13,26.15,26.04,26.09,223200.0,22.648,22.6653,22.57,22.6133,223200.0
2008-04-11 10:00:00,26.11,26.12,26.02,26.08,129200.0,22.6306,22.6393,22.5526,22.6046,129200.0
2008-04-11 10:30:00,26.09,26.19,26.06,26.17,81600.0,22.6133,22.7,22.5873,22.6826,81600.0
2008-04-11 11:00:00,26.12,26.15,26.09,26.11,40000.0,22.6393,22.6653,22.6133,22.6306,40000.0
2008-04-11 11:30:00,26.1,26.15,26.1,26.14,42000.0,22.622,22.6653,22.622,22.6566,42000.0
2008-04-11 12:00:00,26.15,26.15,25.99,26.0,82000.0,22.6653,22.6653,22.5266,22.5353,82000.0
2008-04-11 12:30:00,26.01,26.06,26.0,26.06,26000.0,22.544,22.5873,22.5353,22.5873,26000.0
2008-04-11 13:00:00,26.03,26.06,26.0,26.02,34400.0,22.5613,22.5873,22.5353,22.5526,34400.0
2008-04-11 13:30:00,25.99,26.0,25.95,25.98,40800.0,22.5266,22.5353,22.492,22.518,40800.0
2008-04-11 14:00:00,25.98,25.99,25.9,25.92,21200.0,22.518,22.5266,22.4486,22.466,21200.0
2008-04-11 14:30:00,25.93,25.97,25.9,25.92,87200.0,22.4746,22.5093,22.4486,22.466,87200.0
2008-04-11 15:00:00,25.9,25.93,25.86,25.91,86800.0,22.4486,22.4746,22.414,22.4573,86800.0
2008-04-11 15:30:00,25.91,25.91,25.81,25.88,189200.0,22.4573,22.4573,22.3706,22.4313,189200.0
2008-04-11 16:00:00,25.89,25.89,25.88,25.89,8800.0,22.44,22.44,22.4313,22.44,8800.0
2008-04-14 09:30:00,25.89,25.89,25.83,25.89,70000.0,22.44,22.44,22.388,22.44,70000.0
2008-04-14 10:00:00,25.9,25.92,25.84,25.86,60800.0,22.4486,22.466,22.3966,22.414,60800.0
2008-04-14 10:30:00,25.88,25.94,25.88,25.94,112400.0,22.4313,22.4833,22.4313,22.4833,112400.0
2008-04-14 11:00:00,25.95,25.95,25.83,25.83,17600.0,22.492,22.492,22.388,22.388,17600.0
2008-04-14 11:30:00,25.82,25.9,25.81,25.89,1258800.0,22.3793,22.4486,22.3706,22.44,1258800.0
2008-04-14 12:00:00,25.88,25.97,25.86,25.95,112800.0,22.4313,22.5093,22.414,22.492,112800.0
2008-04-14 12:30:00,25.96,26.04,25.95,26.04,76800.0,22.5006,22.57,22.492,22.57,76800.0
2008-04-14 13:00:00,26.03,26.04,25.97,25.97,363600.0,22.5613,22.57,22.5093,22.5093,363600.0
2008-04-14 13:30:00,25.98,25.98,25.92,25.93,139600.0,22.518,22.518,22.466,22.4746,139600.0
2008-04-14 14:00:00,25.93,25.95,25.9,25.92,144000.0,22.4746,22.492,22.4486,22.466,144000.0
2008-04-14 14:30:00,25.92,25.96,25.86,25.86,66800.0,22.466,22.5006,22.414,22.414,66800.0
2008-04-14 15:00:00,25.88,25.88,25.83,25.83,95200.0,22.4313,22.4313,22.388,22.388,95200.0
2008-04-14 15:30:00,25.83,25.89,25.81,25.89,260800.0,22.388,22.44,22.3706,22.44,260800.0
2008-04-14 16:00:00,25.89,25.89,25.89,25.89,400.0,22.44,22.44,22.44,22.44,400.0
2008-04-15 09:30:00,25.97,26.04,25.88,25.89,189200.0,22.5093,22.57,22.4313,22.44,189200.0
2008-04-15 10:00:00,25.89,25.91,25.8,25.8,254000.0,22.44,22.4573,22.362,22.362,254000.0
2008-04-15 10:30:00,25.84,25.85,25.77,25.83,48400.0,22.3966,22.4053,22.3359,22.388,48400.0
2008-04-15 11:00:00,25.84,25.84,25.7,25.72,62800.0,22.3966,22.3966,22.2753,22.2926,62800.0
2008-04-15 11:30:00,25.73,25.77,25.7,25.75,22400.0,22.3013,22.3359,22.2753,22.3186,22400.0
2008-04-15 12:00:00,25.75,25.76,25.73,25.74,156000.0,22.3186,22.3273,22.3013,22.3099,156000.0
2008-04-15 12:30:00,25.78,25.8,25.77,25.79,231600.0,22.3446,22.362,22.3359,22.3533,231600.0
2008-04-15 13:00:00,25.78,25.85,25.76,25.84,296000.0,22.3446,22.4053,22.3273,22.3966,296000.0
2008-04-15 13:30:00,25.85,25.92,25.8,25.9,380000.0,22.4053,22.466,22.362,22.4486,380000.0
2008-04-15 14:00:00,25.89,25.91,25.86,25.88,290400.0,22.44,22.4573,22.414,22.4313,290400.0
2008-04-15 14:30:00,25.88,25.93,25.8,25.82,525600.0,22.4313,22.4746,22.362,22.3793,525600.0
2008-04-15 15:00:00,25.82,25.92,25.81,25.91,604400.0,22.3793,22.466,22.3706,22.4573,604400.0
2008-04-15 15:30:00,25.92,25.95,25.87,25.95,477600.0,22.466,22.492,22.4226,22.492,477600.0
2008-04-15 16:00:00,25.94,25.95,25.94,25.95,3200.0,22.4833,22.492,22.4833,22.492,3200.0
2008-04-16 09:30:00,26.12,26.27,26.12,26.21,211600.0,22.6393,22.7693,22.6393,22.7173,211600.0
2008-04-16 10:00:00,26.21,26.38,26.21,26.36,150400.0,22.7173,22.8647,22.7173,22.8473,150400.0
2008-04-16 10:30:00,26.36,26.43,26.36,26.43,121200.0,22.8473,22.908,22.8473,22.908,121200.0
2008-04-16 11:00:00,26.44,26.45,26.39,26.41,118400.0,22.9167,22.9253,22.8733,22.8907,118400.0
2008-04-16 11:30:00,26.4,26.42,26.38,26.4,155600.0,22.882,22.8993,22.8647,22.882,155600.0
2008-04-16 12:00:00,26.41,26.49,26.41,26.49,172800.0,22.8907,22.96,22.8907,22.96,172800.0
2008-04-16 12:30:00,26.49,26.49,26.44,26.48,266000.0,22.96,22.96,22.9167,22.9513,266000.0
2008-04-16 13:00:00,26.48,26.48,26.43,26.47,403200.0,22.9513,22.9513,22.908,22.9427,403200.0
2008-04-16 13:30:00,26.47,26.48,26.43,26.45,212800.0,22.9427,22.9513,22.908,22.9253,212800.0
2008-04-16 14:00:00,26.45,26.48,26.41,26.46,434800.0,22.9253,22.9513,22.8907,22.934,434800.0
2008-04-16 14:30:00,26.47,26.55,26.47,26.55,250000.0,22.9427,23.012,22.9427,23.012,250000.0
2008-04-16 15:00:00,26.55,26.6,26.52,26.59,240400.0,23.012,23.0553,22.986,23.0467,240400.0
2008-04-16 15:30:00,26.58,26.65,26.56,26.61,289200.0,23.038,23.0987,23.0207,23.064,289200.0
2008-04-16 16:00:00,26.59,26.68,26.59,26.68,27600.0,23.0467,23.1247,23.0467,23.1247,27600.0
2008-04-17 09:30:00,26.59,26.59,26.48,26.54,304000.0,23.0467,23.0467,22.9513,23.0033,304000.0
2008-04-17 10:00:00,26.54,26.62,26.43,26.58,573600.0,23.0033,23.0727,22.908,23.038,573600.0
2008-04-17 10:30:00,26.58,26.63,26.51,26.54,294800.0,23.038,23.0813,22.9773,23.0033,294800.0
2008-04-17 11:00:00,26.54,26.54,26.41,26.42,358400.0,23.0033,23.0033,22.8907,22.8993,358400.0
2008-04-17 11:30:00,26.41,26.43,26.37,26.39,273600.0,22.8907,22.908,22.856,22.8733,273600.0
2008-04-17 12:00:00,26.4,26.46,26.39,26.4,182000.0,22.882,22.934,22.8733,22.882,182000.0
2008-04-17 12:30:00,26.41,26.47,26.4,26.46,277200.0,22.8907,22.9427,22.882,22.934,277200.0
2008-04-17 13:00:00,26.47,26.5,26.44,26.49,816800.0,22.9427,22.9687,22.9167,22.96,816800.0
2008-04-17 13:30:00,26.49,26.51,26.45,26.46,371200.0,22.96,22.9773,22.9253,22.934,371200.0
2008-04-17 14:00:00,26.45,26.46,26.4,26.43,290800.0,22.9253,22.934,22.882,22.908,290800.0
2008-04-17 14:30:00,26.43,26.49,26.43,26.44,334000.0,22.908,22.96,22.908,22.9167,334000.0
2008-04-17 15:00:00,26.45,26.55,26.43,26.53,482400.0,22.9253,23.012,22.908,22.9947,482400.0
2008-04-17 15:30:00,26.53,26.61,26.52,26.55,393200.0,22.9947,23.064,22.986,23.012,393200.0
2008-04-17 16:00:00,26.55,26.58,26.53,26.58,26000.0,23.012,23.038,22.9947,23.038,26000.0
2008-04-18 09:30:00,26.98,26.98,26.9,26.93,67200.0,23.3847,23.3847,23.3154,23.3414,67200.0
2008-04-18 10:00:00,26.92,26.96,26.9,26.95,122000.0,23.3327,23.3674,23.3154,23.3587,122000.0
2008-04-18 10:30:00,26.93,27.06,26.92,27.02,99600.0,23.3414,23.454,23.3327,23.4194,99600.0
2008-04-18 11:00:00,27.03,27.09,27.03,27.07,122400.0,23.428,23.48,23.428,23.4627,122400.0
2008-04-18 11:30:00,27.1,27.17,27.08,27.15,55600.0,23.4887,23.5494,23.4714,23.5321,55600.0
2008-04-18 12:00:00,27.15,27.2,27.14,27.19,84000.0,23.5321,23.5754,23.5234,23.5667,84000.0
2008-04-18 12:30:00,27.18,27.19,27.15,27.15,67600.0,23.5581,23.5667,23.5321,23.5321,67600.0
2008-04-18 13:00:00,27.16,27.23,27.15,27.22,57200.0,23.5407,23.6014,23.5321,23.5927,57200.0
2008-04-18 13:30:00,27.2,27.2,27.15,27.18,54800.0,23.5754,23.5754,23.5321,23.5581,54800.0
2008-04-18 14:00:00,27.17,27.17,27.06,27.07,308800.0,23.5494,23.5494,23.454,23.4627,308800.0
2008-04-18 14:30:00,27.09,27.13,27.08,27.09,90000.0,23.48,23.5147,23.4714,23.48,90000.0
2008-04-18 15:00:00,27.11,27.11,27.03,27.03,40000.0,23.4974,23.4974,23.428,23.428,40000.0
2008-04-18 15:30:00,27.04,27.11,27.04,27.08,97600.0,23.4367,23.4974,23.4367,23.4714,97600.0
2008-04-18 16:00:00,27.08,27.11,27.08,27.11,7600.0,23.4714,23.4974,23.4714,23.4974,7600.0
2008-04-21 09:30:00,26.95,27.05,26.95,27.04,53600.0,23.3587,23.4454,23.3587,23.4367,53600.0
2008-04-21 10:00:00,27.03,27.03,26.9,26.91,51200.0,23.428,23.428,23.3154,23.324,51200.0
2008-04-21 10:30:00,26.9,26.96,26.89,26.91,65200.0,23.3154,23.3674,23.3067,23.324,65200.0
2008-04-21 11:00:00,26.9,26.94,26.89,26.92,22000.0,23.3154,23.35,23.3067,23.3327,22000.0
2008-04-21 11:30:00,26.92,26.98,26.92,26.98,12000.0,23.3327,23.3847,23.3327,23.3847,12000.0
2008-04-21 12:00:00,26.98,26.98,26.96,26.98,7600.0,23.3847,23.3847,23.3674,23.3847,7600.0
2008-04-21 12:30:00,26.98,26.98,26.95,26.98,34000.0,23.3847,23.3847,23.3587,23.3847,34000.0
2008-04-21 13:00:00,26.98,27.05,26.97,27.02,12000.0,23.3847,23.4454,23.376,23.4194,12000.0
2008-04-21 13:30:00,27.0,27.01,26.96,26.98,66400.0,23.402,23.4107,23.3674,23.3847,66400.0
2008-04-21 14:00:00,26.98,27.0,26.97,26.99,25200.0,23.3847,23.402,23.376,23.3934,25200.0
2008-04-21 14:30:00,26.98,27.05,26.97,27.04,44800.0,23.3847,23.4454,23.376,23.4367,44800.0
2008-04-21 15:00:00,27.07,27.12,27.07,27.1,436800.0,23.4627,23.5061,23.4627,23.4887,436800.0
2008-04-21 15:30:00,27.09,27.15,27.08,27.13,31200.0,23.48,23.5321,23.4714,23.5147,31200.0
2008-04-21 16:00:00,27.13,27.13,27.13,27.13,400.0,23.5147,23.5147,23.5147,23.5147,400.0
2008-04-22 09:30:00,26.97,26.98,26.82,26.84,56000.0,23.376,23.3847,23.246,23.2634,56000.0
2008-04-22 10:00:00,26.83,26.92,26.83,26.86,61600.0,23.2547,23.3327,23.2547,23.2807,61600.0
2008-04-22 10:30:00,26.83,26.89,26.83,26.89,18400.0,23.2547,23.3067,23.2547,23.3067,18400.0
2008-04-22 11:00:00,26.86,26.9,26.84,26.86,24800.0,23.2807,23.3154,23.2634,23.2807,24800.0
2008-04-22 11:30:00,26.86,26.91,26.75,26.76,65200.0,23.2807,23.324,23.1854,23.194,65200.0
2008-04-22 12:00:00,26.76,26.76,26.67,26.67,61200.0,23.194,23.194,23.116,23.116,61200.0
2008-04-22 12:30:00,26.63,26.64,26.55,26.55,27200.0,23.0813,23.09,23.012,23.012,27200.0
2008-04-22 13:00:00,26.55,26.62,26.55,26.6,25600.0,23.012,23.0727,23.012,23.0553,25600.0
2008-04-22 13:30:00,26.59,26.66,26.59,26.64,24000.0,23.0467,23.1073,23.0467,23.09,24000.0
2008-04-22 14:00:00,26.64,26.66,26.6,26.65,109600.0,23.09,23.1073,23.0553,23.0987,109600.0
2008-04-22 14:30:00,26.65,26.67,26.54,26.58,80000.0,23.0987,23.116,23.0033,23.038,80000.0
2008-04-22 15:00:00,26.57,26.66,26.57,26.65,86400.0,23.0293,23.1073,23.0293,23.0987,86400.0
2008-04-22 15:30:00,26.64,26.73,26.62,26.73,56000.0,23.09,23.168,23.0727,23.168,56000.0
2008-04-22 16:00:00,26.71,26.73,26.71,26.73,800.0,23.1507,23.168,23.1507,23.168,800.0
2008-04-23 09:30:00,26.84,26.86,26.73,26.75,35200.0,23.2634,23.2807,23.168,23.1854,35200.0
2008-04-23 10:00:00,26.7,26.83,26.68,26.83,26800.0,23.142,23.2547,23.1247,23.2547,26800.0
2008-04-23 10:30:00,26.83,27.01,26.83,26.97,127600.0,23.2547,23.4107,23.2547,23.376,127600.0
2008-04-23 11:00:00,26.96,26.97,26.93,26.96,10000.0,23.3674,23.376,23.3414,23.3674,10000.0
2008-04-23 11:30:00,26.95,26.97,26.85,26.88,111600.0,23.3587,23.376,23.272,23.298,111600.0
2008-04-23 12:00:00,26.9,26.9,26.77,26.8,34400.0,23.3154,23.3154,23.2027,23.2287,34400.0
2008-04-23 12:30:00,26.78,26.8,26.73,26.75,85200.0,23.2114,23.2287,23.168,23.1854,85200.0
2008-04-23 13:00:00,26.73,26.82,26.72,26.81,28000.0,23.168,23.246,23.1594,23.2374,28000.0
2008-04-23 13:30:00,26.81,26.84,26.77,26.84,51600.0,23.2374,23.2634,23.2027,23.2634,51600.0
2008-04-23 14:00:00,26.82,26.86,26.79,26.79,76400.0,23.246,23.2807,23.22,23.22,76400.0
2008-04-23 14:30:00,26.81,26.85,26.8,26.81,46400.0,23.2374,23.272,23.2287,23.2374,46400.0
2008-04-23 15:00:00,26.83,26.91,26.82,26.84,117200.0,23.2547,23.324,23.246,23.2634,117200.0
2008-04-23 15:30:00,26.85,26.89,26.81,26.88,46400.0,23.272,23.3067,23.2374,23.298,46400.0
2008-04-23 16:00:00,26.88,26.88,26.88,26.88,400.0,23.298,23.298,23.298,23.298,400.0
2008-04-24 09:30:00,26.95,26.95,26.72,26.81,112800.0,23.3587,23.3587,23.1594,23.2374,112800.0
2008-04-24 10:00:00,26.79,26.79,26.6,26.65,470800.0,23.22,23.22,23.0553,23.0987,470800.0
2008-04-24 10:30:00,26.64,26.68,26.61,26.67,242000.0,23.09,23.1247,23.064,23.116,242000.0
2008-04-24 11:00:00,26.68,26.8,26.68,26.8,102800.0,23.1247,23.2287,23.1247,23.2287,102800.0
2008-04-24 11:30:00,26.82,27.01,26.82,26.95,112000.0,23.246,23.4107,23.246,23.3587,112000.0
2008-04-24 12:00:00,26.96,27.07,26.96,27.03,201600.0,23.3674,23.4627,23.3674,23.428,201600.0
2008-04-24 12:30:00,27.02,27.11,27.02,27.05,114400.0,23.4194,23.4974,23.4194,23.4454,114400.0
2008-04-24 13:00:00,27.05,27.09,27.01,27.03,156000.0,23.4454,23.48,23.4107,23.428,156000.0
2008-04-24 13:30:00,27.05,27.07,27.0,27.07,211600.0,23.4454,23.4627,23.402,23.4627,211600.0
2008-04-24 14:00:00,27.06,27.18,27.06,27.17,111200.0,23.454,23.5581,23.454,23.5494,111200.0
2008-04-24 14:30:00,27.17,27.2,27.13,27.17,266800.0,23.5494,23.5754,23.5147,23.5494,266800.0
2008-04-24 15:00:00,27.15,27.21,27.09,27.13,219200.0,23.5321,23.5841,23.48,23.5147,219200.0
2008-04-24 15:30:00,27.11,27.13,26.99,27.05,365600.0,23.4974,23.5147,23.3934,23.4454,365600.0
2008-04-24 16:00:00,27.08,27.08,26.94,26.94,168000.0,23.4714,23.4714,23.35,23.35,168000.0
2008-04-25 09:30:00,27.12,27.25,27.05,27.09,311600.0,23.5061,23.6187,23.4454,23.48,311600.0
2008-04-25 10:00:00,27.08,27.13,27.02,27.11,169200.0,23.4714,23.5147,23.4194,23.4974,169200.0
2008-04-25 10:30:00,27.11,27.14,27.03,27.12,498000.0,23.4974,23.5234,23.428,23.5061,498000.0
2008-04-25 11:00:00,27.13,27.13,26.93,26.96,145200.0,23.5147,23.5147,23.3414,23.3674,145200.0
2008-04-25 11:30:00,27.0,27.08,26.99,27.08,171200.0,23.402,23.4714,23.3934,23.4714,171200.0
2008-04-25 12:00:00,27.08,27.11,27.06,27.07,130400.0,23.4714,23.4974,23.454,23.4627,130400.0
2008-04-25 12:30:00,27.08,27.12,27.04,27.08,122000.0,23.4714,23.5061,23.4367,23.4714,122000.0
2008-04-25 13:00:00,27.08,27.11,27.05,27.06,86800.0,23.4714,23.4974,23.4454,23.454,86800.0
2008-04-25 13:30:00,27.04,27.16,27.03,27.16,159600.0,23.4367,23.5407,23.428,23.5407,159600.0
2008-04-25 14:00:00,27.17,27.19,27.15,27.17,152400.0,23.5494,23.5667,23.5321,23.5494,152400.0
2008-04-25 14:30:00,27.18,27.23,27.17,27.22,162400.0,23.5581,23.6014,23.5494,23.5927,162400.0
2008-04-25 15:00:00,27.23,27.4,27.22,27.37,191600.0,23.6014,23.7487,23.5927,23.7227,191600.0
2008-04-25 15:30:00,27.37,27.38,27.31,27.35,621600.0,23.7227,23.7314,23.6707,23.7054,621600.0
2008-04-25 16:00:00,27.33,27.33,27.33,27.33,3200.0,23.6881,23.6881,23.6881,23.6881,3200.0
2008-04-28 09:30:00,27.47,27.47,27.26,27.35,294800.0,23.8094,23.8094,23.6274,23.7054,294800.0
2008-04-28 10:00:00,27.34,27.39,27.26,27.37,214800.0,23.6967,23.7401,23.6274,23.7227,214800.0
2008-04-28 10:30:00,27.36,27.43,27.36,27.42,48400.0,23.7141,23.7747,23.7141,23.7661,48400.0
2008-04-28 11:00:00,27.44,27.45,27.35,27.36,43200.0,23.7834,23.7921,23.7054,23.7141,43200.0
2008-04-28 11:30:00,27.37,27.43,27.36,27.41,10800.0,23.7227,23.7747,23.7141,23.7574,10800.0
2008-04-28 12:00:00,27.4,27.46,27.4,27.46,23200.0,23.7487,23.8007,23.7487,23.8007,23200.0
2008-04-28 12:30:00,27.47,27.47,27.41,27.41,58400.0,23.8094,23.8094,23.7574,23.7574,58400.0
2008-04-28 13:00:00,27.42,27.44,27.4,27.41,56000.0,23.7661,23.7834,23.7487,23.7574,56000.0
2008-04-28 13:30:00,27.44,27.46,27.42,27.45,17200.0,23.7834,23.8007,23.7661,23.7921,17200.0
2008-04-28 14:00:00,27.46,27.47,27.42,27.43,62400.0,23.8007,23.8094,23.7661,23.7747,62400.0
2008-04-28 14:30:00,27.43,27.47,27.43,27.45,227200.0,23.7747,23.8094,23.7747,23.7921,227200.0
2008-04-28 15:00:00,27.46,27.5,27.42,27.42,422400.0,23.8007,23.8354,23.7661,23.7661,422400.0
2008-04-28 15:30:00,27.42,27.43,27.35,27.38,448000.0,23.7661,23.7747,23.7054,23.7314,448000.0
2008-04-28 16:00:00,27.38,27.38,27.38,27.38,800.0,23.7314,23.7314,23.7314,23.7314,800.0
2008-04-29 09:30:00,27.32,27.35,27.25,27.29,75600.0,23.6794,23.7054,23.6187,23.6534,75600.0
2008-04-29 10:00:00,27.3,27.35,27.17,27.18,127200.0,23.6621,23.7054,23.5494,23.5581,127200.0
2008-04-29 10:30:00,27.16,27.21,27.14,27.15,16000.0,23.5407,23.5841,23.5234,23.5321,16000.0
2008-04-29 11:00:00,27.14,27.19,27.13,27.19,40400.0,23.5234,23.5667,23.5147,23.5667,40400.0
2008-04-29 11:30:00,27.19,27.19,27.14,27.15,38400.0,23.5667,23.5667,23.5234,23.5321,38400.0
2008-04-29 12:00:00,27.15,27.16,27.12,27.14,89600.0,23.5321,23.5407,23.5061,23.5234,89600.0
2008-04-29 12:30:00,27.17,27.2,27.16,27.16,43200.0,23.5494,23.5754,23.5407,23.5407,43200.0
2008-04-29 13:00:00,27.15,27.24,27.14,27.22,152800.0,23.5321,23.6101,23.5234,23.5927,152800.0
2008-04-29 13:30:00,27.23,27.28,27.23,27.24,146400.0,23.6014,23.6447,23.6014,23.6101,146400.0
2008-04-29 14:00:00,27.24,27.28,27.21,27.26,392400.0,23.6101,23.6447,23.5841,23.6274,392400.0
2008-04-29 14:30:00,27.25,27.33,27.22,27.33,606400.0,23.6187,23.6881,23.5927,23.6881,606400.0
2008-04-29 15:00:00,27.33,27.33,27.25,27.25,512800.0,23.6881,23.6881,23.6187,23.6187,512800.0
2008-04-29 15:30:00,27.25,27.28,27.22,27.26,450400.0,23.6187,23.6447,23.5927,23.6274,450400.0
2008-04-29 16:00:00,27.26,27.27,27.26,27.27,2400.0,23.6274,23.6361,23.6274,23.6361,2400.0
2008-04-30 09:30:00,27.24,27.39,27.24,27.34,321600.0,23.6101,23.7401,23.6101,23.6967,321600.0
2008-04-30 10:00:00,27.33,27.37,27.32,27.35,340800.0,23.6881,23.7227,23.6794,23.7054,340800.0
2008-04-30 10:30:00,27.36,27.37,27.32,27.32,222800.0,23.7141,23.7227,23.6794,23.6794,222800.0
2008-04-30 11:00:00,27.32,27.37,27.32,27.37,70400.0,23.6794,23.7227,23.6794,23.7227,70400.0
2008-04-30 11:30:00,27.38,27.38,27.32,27.36,40400.0,23.7314,23.7314,23.6794,23.7141,40400.0
2008-04-30 12:00:00,27.36,27.36,27.28,27.28,136400.0,23.7141,23.7141,23.6447,23.6447,136400.0
2008-04-30 12:30:00,27.29,27.3,27.27,27.27,99600.0,23.6534,23.6621,23.6361,23.6361,99600.0
2008-04-30 13:00:00,27.27,27.31,27.27,27.3,27200.0,23.6361,23.6707,23.6361,23.6621,27200.0
2008-04-30 13:30:00,27.29,27.32,27.27,27.3,88400.0,23.6534,23.6794,23.6361,23.6621,88400.0
2008-04-30 14:00:00,27.31,27.48,27.2,27.37,871600.0,23.6707,23.8181,23.5754,23.7227,871600.0
2008-04-30 14:30:00,27.36,27.41,27.23,27.23,820800.0,23.7141,23.7574,23.6014,23.6014,820800.0
2008-04-30 15:00:00,27.17,27.22,27.05,27.09,398400.0,23.5494,23.5927,23.4454,23.48,398400.0
2008-04-30 15:30:00,27.09,27.19,27.09,27.13,1005200.0,23.48,23.5667,23.48,23.5147,1005200.0
2008-04-30 16:00:00,27.13,27.13,27.13,27.13,8000.0,23.5147,23.5147,23.5147,23.5147,8000.0
2008-05-01 09:30:00,27.15,27.18,27.0,27.15,315200.0,23.5321,23.5581,23.402,23.5321,315200.0
2008-05-01 10:00:00,27.16,27.25,27.15,27.25,401600.0,23.5407,23.6187,23.5321,23.6187,401600.0
2008-05-01 10:30:00,27.26,27.26,27.15,27.21,172400.0,23.6274,23.6274,23.5321,23.5841,172400.0
2008-05-01 11:00:00,27.2,27.26,27.2,27.22,136000.0,23.5754,23.6274,23.5754,23.5927,136000.0
2008-05-01 11:30:00,27.22,27.24,27.19,27.19,103600.0,23.5927,23.6101,23.5667,23.5667,103600.0
2008-05-01 12:00:00,27.21,27.3,27.19,27.28,78800.0,23.5841,23.6621,23.5667,23.6447,78800.0
2008-05-01 12:30:00,27.28,27.43,27.27,27.41,159600.0,23.6447,23.7747,23.6361,23.7574,159600.0
2008-05-01 13:00:00,27.38,27.46,27.37,27.42,262400.0,23.7314,23.8007,23.7227,23.7661,262400.0
2008-05-01 13:30:00,27.4,27.43,27.36,27.36,131200.0,23.7487,23.7747,23.7141,23.7141,131200.0
2008-05-01 14:00:00,27.36,27.44,27.35,27.39,306800.0,23.7141,23.7834,23.7054,23.7401,306800.0
2008-05-01 14:30:00,27.4,27.51,27.4,27.45,312000.0,23.7487,23.8441,23.7487,23.7921,312000.0
2008-05-01 15:00:00,27.46,27.5,27.45,27.48,323200.0,23.8007,23.8354,23.7921,23.8181,323200.0
2008-05-01 15:30:00,27.48,27.52,27.43,27.49,227600.0,23.8181,23.8527,23.7747,23.8267,227600.0
2008-05-01 16:00:00,27.49,27.49,27.49,27.49,400.0,23.8267,23.8267,23.8267,23.8267,400.0
2008-05-02 09:30:00,27.75,27.77,27.65,27.73,403200.0,24.0521,24.0694,23.9654,24.0348,403200.0
2008-05-02 10:00:00,27.74,27.83,27.68,27.68,312000.0,24.0434,24.1214,23.9914,23.9914,312000.0
2008-05-02 10:30:00,27.69,27.71,27.57,27.58,196800.0,24.0001,24.0174,23.8961,23.9048,196800.0
2008-05-02 11:00:00,27.59,27.69,27.59,27.63,250000.0,23.9134,24.0001,23.9134,23.9481,250000.0
2008-05-02 11:30:00,27.63,27.66,27.61,27.61,189600.0,23.9481,23.9741,23.9308,23.9308,189600.0
2008-05-02 12:00:00,27.61,27.61,27.56,27.57,194800.0,23.9308,23.9308,23.8874,23.8961,194800.0
2008-05-02 12:30:00,27.57,27.57,27.51,27.55,170800.0,23.8961,23.8961,23.8441,23.8788,170800.0
2008-05-02 13:00:00,27.55,27.56,27.44,27.5,224800.0,23.8788,23.8874,23.7834,23.8354,224800.0
2008-05-02 13:30:00,27.5,27.56,27.48,27.53,226400.0,23.8354,23.8874,23.8181,23.8614,226400.0
2008-05-02 14:00:00,27.51,27.57,27.45,27.5,528000.0,23.8441,23.8961,23.7921,23.8354,528000.0
2008-05-02 14:30:00,27.5,27.57,27.49,27.53,378000.0,23.8354,23.8961,23.8267,23.8614,378000.0
2008-05-02 15:00:00,27.51,27.61,27.51,27.59,264800.0,23.8441,23.9308,23.8441,23.9134,264800.0
2008-05-02 15:30:00,27.59,27.6,27.55,27.58,240400.0,23.9134,23.9221,23.8788,23.9048,240400.0
2008-05-02 16:00:00,27.6,27.6,27.59,27.59,1600.0,23.9221,23.9221,23.9134,23.9134,1600.0
2008-05-05 09:30:00,27.53,27.61,27.49,27.58,243200.0,23.8614,23.9308,23.8267,23.9048,243200.0
2008-05-05 10:00:00,27.58,27.67,27.53,27.53,312000.0,23.9048,23.9828,23.8614,23.8614,312000.0
2008-05-05 10:30:00,27.54,27.59,27.49,27.49,164400.0,23.8701,23.9134,23.8267,23.8267,164400.0
2008-05-05 11:00:00,27.47,27.54,27.47,27.51,308800.0,23.8094,23.8701,23.8094,23.8441,308800.0
2008-05-05 11:30:00,27.52,27.58,27.52,27.55,247200.0,23.8527,23.9048,23.8527,23.8788,247200.0
2008-05-05 12:00:00,27.56,27.56,27.5,27.51,158800.0,23.8874,23.8874,23.8354,23.8441,158800.0
2008-05-05 12:30:00,27.52,27.57,27.5,27.55,254400.0,23.8527,23.8961,23.8354,23.8788,254400.0
2008-05-05 13:00:00,27.56,27.56,27.51,27.51,176400.0,23.8874,23.8874,23.8441,23.8441,176400.0
2008-05-05 13:30:00,27.51,27.55,27.48,27.48,146000.0,23.8441,23.8788,23.8181,23.8181,146000.0
2008-05-05 14:00:00,27.47,27.53,27.46,27.53,96400.0,23.8094,23.8614,23.8007,23.8614,96400.0
2008-05-05 14:30:00,27.52,27.55,27.49,27.52,99600.0,23.8527,23.8788,23.8267,23.8527,99600.0
2008-05-05 15:00:00,27.53,27.59,27.53,27.57,178800.0,23.8614,23.9134,23.8614,23.8961,178800.0
2008-05-05 15:30:00,27.57,27.58,27.53,27.56,200000.0,23.8961,23.9048,23.8614,23.8874,200000.0
2008-05-05 16:00:00,27.56,27.56,27.56,27.56,400.0,23.8874,23.8874,23.8874,23.8874,400.0
2008-05-06 09:30:00,27.43,27.47,27.38,27.45,429200.0,23.7747,23.8094,23.7314,23.7921,429200.0
2008-05-06 10:00:00,27.44,27.54,27.43,27.52,455600.0,23.7834,23.8701,23.7747,23.8527,455600.0
2008-05-06 10:30:00,27.51,27.61,27.48,27.61,333200.0,23.8441,23.9308,23.8181,23.9308,333200.0
2008-05-06 11:00:00,27.62,27.63,27.59,27.61,186800.0,23.9394,23.9481,23.9134,23.9308,186800.0
2008-05-06 11:30:00,27.61,27.65,27.57,27.65,171600.0,23.9308,23.9654,23.8961,23.9654,171600.0
2008-05-06 12:00:00,27.67,27.79,27.67,27.76,262400.0,23.9828,24.0868,23.9828,24.0608,262400.0
2008-05-06 12:30:00,27.76,27.83,27.73,27.81,177600.0,24.0608,24.1214,24.0348,24.1041,177600.0
2008-05-06 13:00:00,27.81,27.83,27.79,27.81,133600.0,24.1041,24.1214,24.0868,24.1041,133600.0
2008-05-06 13:30:00,27.8,27.84,27.78,27.8,239200.0,24.0954,24.1301,24.0781,24.0954,239200.0
2008-05-06 14:00:00,27.81,27.81,27.73,27.78,254800.0,24.1041,24.1041,24.0348,24.0781,254800.0
2008-05-06 14:30:00,27.78,27.86,27.76,27.86,360800.0,24.0781,24.1474,24.0608,24.1474,360800.0
2008-05-06 15:00:00,27.85,27.9,27.83,27.89,170800.0,24.1388,24.1821,24.1214,24.1734,170800.0
2008-05-06 15:30:00,27.88,27.93,27.83,27.84,325600.0,24.1648,24.2081,24.1214,24.1301,325600.0
2008-05-06 16:00:00,27.83,27.85,27.83,27.85,4400.0,24.1214,24.1388,24.1214,24.1388,4400.0
2008-05-07 09:30:00,27.85,27.94,27.83,27.89,312400.0,24.1388,24.2168,24.1214,24.1734,312400.0
2008-05-07 10:00:00,27.88,27.92,27.83,27.91,338000.0,24.1648,24.1994,24.1214,24.1908,338000.0
2008-05-07 10:30:00,27.9,27.95,27.86,27.87,230400.0,24.1821,24.2254,24.1474,24.1561,230400.0
2008-05-07 11:00:00,27.86,27.89,27.84,27.84,129200.0,24.1474,24.1734,24.1301,24.1301,129200.0
2008-05-07 11:30:00,27.82,27.82,27.75,27.78,84800.0,24.1128,24.1128,24.0521,24.0781,84800.0
2008-05-07 12:00:00,27.77,27.82,27.77,27.78,85600.0,24.0694,24.1128,24.0694,24.0781,85600.0
2008-05-07 12:30:00,27.79,27.84,27.78,27.84,79600.0,24.0868,24.1301,24.0781,24.1301,79600.0
2008-05-07 13:00:00,27.83,27.83,27.71,27.75,102800.0,24.1214,24.1214,24.0174,24.0521,102800.0
2008-05-07 13:30:00,27.75,27.76,27.71,27.72,108400.0,24.0521,24.0608,24.0174,24.0261,108400.0
2008-05-07 14:00:00,27.73,27.74,27.6,27.62,156000.0,24.0348,24.0434,23.9221,23.9394,156000.0
2008-05-07 14:30:00,27.6,27.6,27.52,27.56,252400.0,23.9221,23.9221,23.8527,23.8874,252400.0
2008-05-07 15:00:00,27.55,27.57,27.44,27.47,318800.0,23.8788,23.8961,23.7834,23.8094,318800.0
2008-05-07 15:30:00,27.48,27.56,27.43,27.47,256800.0,23.8181,23.8874,23.7747,23.8094,256800.0
2008-05-07 16:00:00,27.47,27.47,27.47,27.47,1200.0,23.8094,23.8094,23.8094,23.8094,1200.0
2008-05-08 09:30:00,27.57,27.61,27.5,27.54,268000.0,23.8961,23.9308,23.8354,23.8701,268000.0
2008-05-08 10:00:00,27.53,27.54,27.45,27.52,499200.0,23.8614,23.8701,23.7921,23.8527,499200.0
2008-05-08 10:30:00,27.52,27.53,27.44,27.51,374000.0,23.8527,23.8614,23.7834,23.8441,374000.0
2008-05-08 11:00:00,27.51,27.62,27.49,27.59,495600.0,23.8441,23.9394,23.8267,23.9134,495600.0
2008-05-08 11:30:00,27.58,27.6,27.52,27.53,338800.0,23.9048,23.9221,23.8527,23.8614,338800.0
2008-05-08 12:00:00,27.53,27.56,27.5,27.51,246000.0,23.8614,23.8874,23.8354,23.8441,246000.0
2008-05-08 12:30:00,27.51,27.55,27.48,27.53,166000.0,23.8441,23.8788,23.8181,23.8614,166000.0
2008-05-08 13:00:00,27.56,27.65,27.51,27.64,342000.0,23.8874,23.9654,23.8441,23.9568,342000.0
2008-05-08 13:30:00,27.64,27.7,27.61,27.7,270000.0,23.9568,24.0088,23.9308,24.0088,270000.0
2008-05-08 14:00:00,27.7,27.7,27.58,27.59,540800.0,24.0088,24.0088,23.9048,23.9134,540800.0
2008-05-08 14:30:00,27.57,27.64,27.54,27.56,276000.0,23.8961,23.9568,23.8701,23.8874,276000.0
2008-05-08 15:00:00,27.56,27.61,27.53,27.57,760800.0,23.8874,23.9308,23.8614,23.8961,760800.0
2008-05-08 15:30:00,27.58,27.66,27.57,27.65,736400.0,23.9048,23.9741,23.8961,23.9654,736400.0
2008-05-08 16:00:00,27.65,27.65,27.65,27.65,400.0,23.9654,23.9654,23.9654,23.9654,400.0
2008-05-09 09:30:00,27.44,27.5,27.39,27.47,233200.0,23.7834,23.8354,23.7401,23.8094,233200.0
2008-05-09 10:00:00,27.47,27.54,27.47,27.52,521600.0,23.8094,23.8701,23.8094,23.8527,521600.0
2008-05-09 10:30:00,27.53,27.66,27.51,27.59,341600.0,23.8614,23.9741,23.8441,23.9134,341600.0
2008-05-09 11:00:00,27.6,27.63,27.56,27.59,255600.0,23.9221,23.9481,23.8874,23.9134,255600.0
2008-05-09 11:30:00,27.57,27.57,27.53,27.56,121200.0,23.8961,23.8961,23.8614,23.8874,121200.0
2008-05-09 12:00:00,27.56,27.56,27.5,27.53,160000.0,23.8874,23.8874,23.8354,23.8614,160000.0
2008-05-09 12:30:00,27.52,27.55,27.5,27.55,109600.0,23.8527,23.8788,23.8354,23.8788,109600.0
2008-05-09 13:00:00,27.56,27.58,27.53,27.55,151200.0,23.8874,23.9048,23.8614,23.8788,151200.0
2008-05-09 13:30:00,27.55,27.6,27.53,27.59,150800.0,23.8788,23.9221,23.8614,23.9134,150800.0
2008-05-09 14:00:00,27.6,27.64,27.57,27.57,225200.0,23.9221,23.9568,23.8961,23.8961,225200.0
2008-05-09 14:30:00,27.58,27.61,27.57,27.61,168400.0,23.9048,23.9308,23.8961,23.9308,168400.0
2008-05-09 15:00:00,27.61,27.69,27.59,27.68,236000.0,23.9308,24.0001,23.9134,23.9914,236000.0
2008-05-09 15:30:00,27.68,27.71,27.61,27.64,256800.0,23.9914,24.0174,23.9308,23.9568,256800.0
2008-05-09 16:00:00,27.62,27.66,27.62,27.63,11200.0,23.9394,23.9741,23.9394,23.9481,11200.0
2008-05-12 09:30:00,27.75,27.75,27.52,27.54,371600.0,24.0521,24.0521,23.8527,23.8701,371600.0
2008-05-12 10:00:00,27.53,27.56,27.49,27.55,184000.0,23.8614,23.8874,23.8267,23.8788,184000.0
2008-05-12 10:30:00,27.54,27.7,27.54,27.67,159600.0,23.8701,24.0088,23.8701,23.9828,159600.0
2008-05-12 11:00:00,27.67,27.71,27.65,27.69,88400.0,23.9828,24.0174,23.9654,24.0001,88400.0
2008-05-12 11:30:00,27.7,27.79,27.68,27.78,130000.0,24.0088,24.0868,23.9914,24.0781,130000.0
2008-05-12 12:00:00,27.79,27.8,27.76,27.77,84800.0,24.0868,24.0954,24.0608,24.0694,84800.0
2008-05-12 12:30:00,27.76,27.82,27.76,27.79,113200.0,24.0608,24.1128,24.0608,24.0868,113200.0
2008-05-12 13:00:00,27.78,27.78,27.72,27.72,53600.0,24.0781,24.0781,24.0261,24.0261,53600.0
2008-05-12 13:30:00,27.73,27.75,27.7,27.75,84800.0,24.0348,24.0521,24.0088,24.0521,84800.0
2008-05-12 14:00:00,27.75,27.84,27.75,27.84,120800.0,24.0521,24.1301,24.0521,24.1301,120800.0
2008-05-12 14:30:00,27.85,27.92,27.85,27.88,103200.0,24.1388,24.1994,24.1388,24.1648,103200.0
2008-05-12 15:00:00,27.88,27.93,27.86,27.9,240400.0,24.1648,24.2081,24.1474,24.1821,240400.0
2008-05-12 15:30:00,27.9,27.94,27.88,27.93,130400.0,24.1821,24.2168,24.1648,24.2081,130400.0
2008-05-12 16:00:00,27.93,27.93,27.93,27.93,400.0,24.2081,24.2081,24.2081,24.2081,400.0
2008-05-13 09:30:00,27.99,28.04,27.9,27.91,300400.0,24.2601,24.3035,24.1821,24.1908,300400.0
2008-05-13 10:00:00,27.92,27.98,27.89,27.95,368000.0,24.1994,24.2514,24.1734,24.2254,368000.0
2008-05-13 10:30:00,27.97,28.0,27.89,27.9,210400.0,24.2428,24.2688,24.1734,24.1821,210400.0
2008-05-13 11:00:00,27.9,27.96,27.88,27.93,128400.0,24.1821,24.2341,24.1648,24.2081,128400.0
2008-05-13 11:30:00,27.93,28.0,27.91,27.99,190800.0,24.2081,24.2688,24.1908,24.2601,190800.0
2008-05-13 12:00:00,27.98,28.04,27.97,28.02,160800.0,24.2514,24.3035,24.2428,24.2861,160800.0
2008-05-13 12:30:00,28.03,28.04,28.0,28.01,132000.0,24.2948,24.3035,24.2688,24.2775,132000.0
2008-05-13 13:00:00,28.0,28.06,28.0,28.06,148800.0,24.2688,24.3208,24.2688,24.3208,148800.0
2008-05-13 13:30:00,28.06,28.1,28.06,28.08,144400.0,24.3208,24.3555,24.3208,24.3381,144400.0
2008-05-13 14:00:00,28.1,28.14,28.1,28.1,140400.0,24.3555,24.3901,24.3555,24.3555,140400.0
2008-05-13 14:30:00,28.1,28.17,28.1,28.17,161600.0,24.3555,24.4161,24.3555,24.4161,161600.0
2008-05-13 15:00:00,28.17,28.21,28.14,28.15,197200.0,24.4161,24.4508,24.3901,24.3988,197200.0
2008-05-13 15:30:00,28.17,28.19,28.14,28.19,143200.0,24.4161,24.4335,24.3901,24.4335,143200.0
2008-05-13 16:00:00,28.19,28.19,28.19,28.19,400.0,24.4335,24.4335,24.4335,24.4335,400.0
2008-05-14 09:30:00,28.33,28.36,28.26,28.33,312800.0,24.5548,24.5808,24.4941,24.5548,312800.0
2008-05-14 10:00:00,28.34,28.39,28.32,28.38,183200.0,24.5635,24.6068,24.5461,24.5981,183200.0
2008-05-14 10:30:00,28.38,28.46,28.38,28.43,162400.0,24.5981,24.6675,24.5981,24.6415,162400.0
2008-05-14 11:00:00,28.46,28.46,28.4,28.42,87600.0,24.6675,24.6675,24.6155,24.6328,87600.0
2008-05-14 11:30:00,28.42,28.46,28.4,28.44,50800.0,24.6328,24.6675,24.6155,24.6502,50800.0
2008-05-14 12:00:00,28.45,28.48,28.45,28.47,24400.0,24.6588,24.6848,24.6588,24.6762,24400.0
2008-05-14 12:30:00,28.46,28.46,28.44,28.45,33600.0,24.6675,24.6675,24.6502,24.6588,33600.0
2008-05-14 13:00:00,28.46,28.5,28.45,28.48,63600.0,24.6675,24.7022,24.6588,24.6848,63600.0
2008-05-14 13:30:00,28.48,28.52,28.47,28.5,182000.0,24.6848,24.7195,24.6762,24.7022,182000.0
2008-05-14 14:00:00,28.51,28.52,28.48,28.49,170000.0,24.7108,24.7195,24.6848,24.6935,170000.0
2008-05-14 14:30:00,28.51,28.52,28.45,28.45,83200.0,24.7108,24.7195,24.6588,24.6588,83200.0
2008-05-14 15:00:00,28.45,28.45,28.31,28.33,191200.0,24.6588,24.6588,24.5375,24.5548,191200.0
2008-05-14 15:30:00,28.33,28.34,28.19,28.22,492000.0,24.5548,24.5635,24.4335,24.4595,492000.0
2008-05-14 16:00:00,28.23,28.23,28.23,28.23,1600.0,24.4681,24.4681,24.4681,24.4681,1600.0
2008-05-15 09:30:00,28.29,28.33,28.2,28.32,388000.0,24.5201,24.5548,24.4421,24.5461,388000.0
2008-05-15 10:00:00,28.34,28.38,28.3,28.37,486400.0,24.5635,24.5981,24.5288,24.5895,486400.0
2008-05-15 10:30:00,28.37,28.42,28.35,28.4,283600.0,24.5895,24.6328,24.5721,24.6155,283600.0
2008-05-15 11:00:00,28.41,28.46,28.4,28.41,179600.0,24.6241,24.6675,24.6155,24.6241,179600.0
2008-05-15 11:30:00,28.4,28.43,28.38,28.43,175600.0,24.6155,24.6415,24.5981,24.6415,175600.0
2008-05-15 12:00:00,28.42,28.46,28.42,28.46,171200.0,24.6328,24.6675,24.6328,24.6675,171200.0
2008-05-15 12:30:00,28.45,28.48,28.43,28.44,101200.0,24.6588,24.6848,24.6415,24.6502,101200.0
2008-05-15 13:00:00,28.44,28.48,28.43,28.43,116400.0,24.6502,24.6848,24.6415,24.6415,116400.0
2008-05-15 13:30:00,28.43,28.46,28.42,28.46,211200.0,24.6415,24.6675,24.6328,24.6675,211200.0
2008-05-15 14:00:00,28.46,28.52,28.45,28.48,200000.0,24.6675,24.7195,24.6588,24.6848,200000.0
2008-05-15 14:30:00,28.47,28.57,28.47,28.53,141600.0,24.6762,24.7628,24.6762,24.7282,141600.0
2008-05-15 15:00:00,28.54,28.58,28.51,28.57,208400.0,24.7368,24.7715,24.7108,24.7628,208400.0
2008-05-15 15:30:00,28.57,28.67,28.55,28.62,337600.0,24.7628,24.8495,24.7455,24.8062,337600.0
2008-05-15 16:00:00,28.64,28.64,28.63,28.64,2400.0,24.8235,24.8235,24.8148,24.8235,2400.0
2008-05-16 09:30:00,28.78,28.82,28.65,28.68,433600.0,24.9448,24.9795,24.8322,24.8582,433600.0
2008-05-16 10:00:00,28.67,28.68,28.57,28.64,280000.0,24.8495,24.8582,24.7628,24.8235,280000.0
2008-05-16 10:30:00,28.64,28.64,28.54,28.55,242000.0,24.8235,24.8235,24.7368,24.7455,242000.0
2008-05-16 11:00:00,28.54,28.54,28.48,28.5,164000.0,24.7368,24.7368,24.6848,24.7022,164000.0
2008-05-16 11:30:00,28.51,28.59,28.5,28.57,76000.0,24.7108,24.7802,24.7022,24.7628,76000.0
2008-05-16 12:00:00,28.57,28.61,28.55,28.61,164400.0,24.7628,24.7975,24.7455,24.7975,164400.0
2008-05-16 12:30:00,28.62,28.65,28.59,28.64,164400.0,24.8062,24.8322,24.7802,24.8235,164400.0
2008-05-16 13:00:00,28.63,28.67,28.6,28.64,94000.0,24.8148,24.8495,24.7888,24.8235,94000.0
2008-05-16 13:30:00,28.62,28.63,28.56,28.61,114400.0,24.8062,24.8148,24.7542,24.7975,114400.0
2008-05-16 14:00:00,28.59,28.65,28.58,28.64,214800.0,24.7802,24.8322,24.7715,24.8235,214800.0
2008-05-16 14:30:00,28.64,28.72,28.62,28.7,179600.0,24.8235,24.8928,24.8062,24.8755,179600.0
2008-05-16 15:00:00,28.68,28.78,28.68,28.75,201200.0,24.8582,24.9448,24.8582,24.9188,201200.0
2008-05-16 15:30:00,28.75,28.78,28.73,28.76,247200.0,24.9188,24.9448,24.9015,24.9275,247200.0
2008-05-16 16:00:00,28.76,28.76,28.76,28.76,4000.0,24.9275,24.9275,24.9275,24.9275,4000.0
2008-05-19 09:30:00,28.84,28.86,28.72,28.85,404800.0,24.9968,25.0142,24.8928,25.0055,404800.0
2008-05-19 10:00:00,28.86,28.92,28.83,28.9,319200.0,25.0142,25.0662,24.9882,25.0489,319200.0
2008-05-19 10:30:00,28.9,28.96,28.88,28.93,189200.0,25.0489,25.1009,25.0315,25.0749,189200.0
2008-05-19 11:00:00,28.93,28.98,28.9,28.96,225600.0,25.0749,25.1182,25.0489,25.1009,225600.0
2008-05-19 11:30:00,28.96,29.04,28.95,28.99,158800.0,25.1009,25.1702,25.0922,25.1269,158800.0
2008-05-19 12:00:00,28.98,29.03,28.98,28.99,145200.0,25.1182,25.1615,25.1182,25.1269,145200.0
2008-05-19 12:30:00,29.0,29.03,28.97,28.98,82800.0,25.1355,25.1615,25.1095,25.1182,82800.0
2008-05-19 13:00:00,29.0,29.03,28.99,29.03,125200.0,25.1355,25.1615,25.1269,25.1615,125200.0
2008-05-19 13:30:00,29.04,29.04,28.89,28.89,236000.0,25.1702,25.1702,25.0402,25.0402,236000.0
2008-05-19 14:00:00,28.88,28.88,28.68,28.7,260400.0,25.0315,25.0315,24.8582,24.8755,260400.0
2008-05-19 14:30:00,28.71,28.73,28.67,28.73,176000.0,24.8842,24.9015,24.8495,24.9015,176000.0
2008-05-19 15:00:00,28.74,28.76,28.69,28.71,477600.0,24.9102,24.9275,24.8668,24.8842,477600.0
2008-05-19 15:30:00,28.71,28.71,28.54,28.63,491200.0,24.8842,24.8842,24.7368,24.8148,491200.0
2008-05-19 16:00:00,28.64,28.72,28.63,28.72,46400.0,24.8235,24.8928,24.8148,24.8928,46400.0
2008-05-20 09:30:00,28.61,28.61,28.39,28.4,505200.0,24.7975,24.7975,24.6068,24.6155,505200.0
2008-05-20 10:00:00,28.4,28.47,28.35,28.46,246800.0,24.6155,24.6762,24.5721,24.6675,246800.0
2008-05-20 10:30:00,28.45,28.48,28.39,28.48,67600.0,24.6588,24.6848,24.6068,24.6848,67600.0
2008-05-20 11:00:00,28.49,28.49,28.38,28.43,142000.0,24.6935,24.6935,24.5981,24.6415,142000.0
2008-05-20 11:30:00,28.41,28.43,28.37,28.39,90400.0,24.6241,24.6415,24.5895,24.6068,90400.0
2008-05-20 12:00:00,28.39,28.51,28.38,28.49,77200.0,24.6068,24.7108,24.5981,24.6935,77200.0
2008-05-20 12:30:00,28.49,28.52,28.43,28.45,95600.0,24.6935,24.7195,24.6415,24.6588,95600.0
2008-05-20 13:00:00,28.46,28.53,28.45,28.5,159200.0,24.6675,24.7282,24.6588,24.7022,159200.0
2008-05-20 13:30:00,28.49,28.5,28.39,28.39,124000.0,24.6935,24.7022,24.6068,24.6068,124000.0
2008-05-20 14:00:00,28.39,28.43,28.35,28.36,178400.0,24.6068,24.6415,24.5721,24.5808,178400.0
2008-05-20 14:30:00,28.36,28.43,28.35,28.39,115600.0,24.5808,24.6415,24.5721,24.6068,115600.0
2008-05-20 15:00:00,28.39,28.49,28.38,28.46,126800.0,24.6068,24.6935,24.5981,24.6675,126800.0
2008-05-20 15:30:00,28.45,28.52,28.37,28.49,162400.0,24.6588,24.7195,24.5895,24.6935,162400.0
2008-05-20 16:00:00,28.49,28.52,28.49,28.52,800.0,24.6935,24.7195,24.6935,24.7195,800.0
2008-05-21 09:30:00,28.61,28.68,28.53,28.57,477600.0,24.7975,24.8582,24.7282,24.7628,477600.0
2008-05-21 10:00:00,28.57,28.6,28.53,28.56,463200.0,24.7628,24.7888,24.7282,24.7542,463200.0
2008-05-21 10:30:00,28.55,28.55,28.43,28.44,234800.0,24.7455,24.7455,24.6415,24.6502,234800.0
2008-05-21 11:00:00,28.45,28.5,28.43,28.49,90800.0,24.6588,24.7022,24.6415,24.6935,90800.0
2008-05-21 11:30:00,28.48,28.53,28.45,28.51,59200.0,24.6848,24.7282,24.6588,24.7108,59200.0
2008-05-21 12:00:00,28.51,28.53,28.49,28.53,111200.0,24.7108,24.7282,24.6935,24.7282,111200.0
2008-05-21 12:30:00,28.53,28.61,28.53,28.58,51200.0,24.7282,24.7975,24.7282,24.7715,51200.0
2008-05-21 13:00:00,28.58,28.59,28.49,28.49,115600.0,24.7715,24.7802,24.6935,24.6935,115600.0
2008-05-21 13:30:00,28.48,28.51,28.41,28.41,117600.0,24.6848,24.7108,24.6241,24.6241,117600.0
2008-05-21 14:00:00,28.41,28.41,28.15,28.19,382800.0,24.6241,24.6241,24.3988,24.4335,382800.0
2008-05-21 14:30:00,28.18,28.18,28.02,28.11,286800.0,24.4248,24.4248,24.2861,24.3641,286800.0
2008-05-21 15:00:00,28.11,28.18,28.04,28.12,292000.0,24.3641,24.4248,24.3035,24.3728,292000.0
2008-05-21 15:30:00,28.13,28.14,27.98,28.03,273600.0,24.3815,24.3901,24.2514,24.2948,273600.0
2008-05-21 16:00:00,28.02,28.03,28.02,28.03,1600.0,24.2861,24.2948,24.2861,24.2948,1600.0
2008-05-22 09:30:00,28.07,28.12,27.99,28.01,150000.0,24.3295,24.3728,24.2601,24.2775,150000.0
2008-05-22 10:00:00,28.01,28.11,28.01,28.05,288000.0,24.2775,24.3641,24.2775,24.3121,288000.0
2008-05-22 10:30:00,28.08,28.15,28.07,28.11,194800.0,24.3381,24.3988,24.3295,24.3641,194800.0
2008-05-22 11:00:00,28.11,28.13,28.08,28.08,105200.0,24.3641,24.3815,24.3381,24.3381,105200.0
2008-05-22 11:30:00,28.09,28.09,27.96,27.98,84400.0,24.3468,24.3468,24.2341,24.2514,84400.0
2008-05-22 12:00:00,27.98,28.0,27.93,27.99,49600.0,24.2514,24.2688,24.2081,24.2601,49600.0
2008-05-22 12:30:00,27.99,28.05,27.98,28.05,51200.0,24.2601,24.3121,24.2514,24.3121,51200.0
2008-05-22 13:00:00,28.04,28.07,28.04,28.05,26400.0,24.3035,24.3295,24.3035,24.3121,26400.0
2008-05-22 13:30:00,28.04,28.14,28.04,28.11,40800.0,24.3035,24.3901,24.3035,24.3641,40800.0
2008-05-22 14:00:00,28.09,28.1,27.97,27.99,253600.0,24.3468,24.3555,24.2428,24.2601,253600.0
2008-05-22 14:30:00,27.97,28.05,27.97,28.03,156800.0,24.2428,24.3121,24.2428,24.2948,156800.0
2008-05-22 15:00:00,28.04,28.04,27.93,27.93,129600.0,24.3035,24.3035,24.2081,24.2081,129600.0
2008-05-22 15:30:00,27.93,28.01,27.93,28.0,116000.0,24.2081,24.2775,24.2081,24.2688,116000.0
2008-05-22 16:00:00,28.0,28.0,28.0,28.0,400.0,24.2688,24.2688,24.2688,24.2688,400.0
2008-05-23 09:30:00,27.97,27.97,27.73,27.75,168800.0,24.2428,24.2428,24.0348,24.0521,168800.0
2008-05-23 10:00:00,27.77,27.8,27.69,27.69,190400.0,24.0694,24.0954,24.0001,24.0001,190400.0
2008-05-23 10:30:00,27.68,27.69,27.6,27.68,158800.0,23.9914,24.0001,23.9221,23.9914,158800.0
2008-05-23 11:00:00,27.69,27.7,27.55,27.57,64800.0,24.0001,24.0088,23.8788,23.8961,64800.0
2008-05-23 11:30:00,27.54,27.63,27.51,27.63,108400.0,23.8701,23.9481,23.8441,23.9481,108400.0
2008-05-23 12:00:00,27.64,27.68,27.64,27.66,84000.0,23.9568,23.9914,23.9568,23.9741,84000.0
2008-05-23 12:30:00,27.63,27.63,27.58,27.59,26800.0,23.9481,23.9481,23.9048,23.9134,26800.0
2008-05-23 13:00:00,27.61,27.65,27.61,27.63,58400.0,23.9308,23.9654,23.9308,23.9481,58400.0
2008-05-23 13:30:00,27.65,27.71,27.61,27.61,124800.0,23.9654,24.0174,23.9308,23.9308,124800.0
2008-05-23 14:00:00,27.6,27.7,27.6,27.7,211600.0,23.9221,24.0088,23.9221,24.0088,211600.0
2008-05-23 14:30:00,27.7,27.78,27.68,27.77,52000.0,24.0088,24.0781,23.9914,24.0694,52000.0
2008-05-23 15:00:00,27.75,27.78,27.7,27.76,58800.0,24.0521,24.0781,24.0088,24.0608,58800.0
2008-05-23 15:30:00,27.78,27.81,27.71,27.72,66400.0,24.0781,24.1041,24.0174,24.0261,66400.0
2008-05-23 16:00:00,27.72,27.72,27.68,27.68,8000.0,24.0261,24.0261,23.9914,23.9914,8000.0
2008-05-27 09:30:00,27.63,27.82,27.63,27.77,215600.0,23.9481,24.1128,23.9481,24.0694,215600.0
2008-05-27 10:00:00,27.72,27.86,27.72,27.81,38000.0,24.0261,24.1474,24.0261,24.1041,38000.0
2008-05-27 10:30:00,27.84,27.84,27.79,27.81,10000.0,24.1301,24.1301,24.0868,24.1041,10000.0
2008-05-27 11:00:00,27.82,27.82,27.71,27.73,74400.0,24.1128,24.1128,24.0174,24.0348,74400.0
2008-05-27 11:30:00,27.72,27.72,27.66,27.66,59200.0,24.0261,24.0261,23.9741,23.9741,59200.0
2008-05-27 12:00:00,27.65,27.72,27.65,27.7,56000.0,23.9654,24.0261,23.9654,24.0088,56000.0
2008-05-27 12:30:00,27.71,27.72,27.68,27.72,32400.0,24.0174,24.0261,23.9914,24.0261,32400.0
2008-05-27 13:00:00,27.71,27.72,27.67,27.72,52400.0,24.0174,24.0261,23.9828,24.0261,52400.0
2008-05-27 13:30:00,27.71,27.77,27.7,27.77,38000.0,24.0174,24.0694,24.0088,24.0694,38000.0
2008-05-27 14:00:00,27.75,27.79,27.74,27.75,47200.0,24.0521,24.0868,24.0434,24.0521,47200.0
2008-05-27 14:30:00,27.75,27.88,27.75,27.86,60000.0,24.0521,24.1648,24.0521,24.1474,60000.0
2008-05-27 15:00:00,27.85,27.88,27.83,27.88,131600.0,24.1388,24.1648,24.1214,24.1648,131600.0
2008-05-27 15:30:00,27.88,27.93,27.86,27.89,91200.0,24.1648,24.2081,24.1474,24.1734,91200.0
2008-05-27 16:00:00,27.9,27.9,27.9,27.9,400.0,24.1821,24.1821,24.1821,24.1821,400.0
2008-05-28 09:30:00,28.0,28.05,27.95,27.98,166400.0,24.2688,24.3121,24.2254,24.2514,166400.0
2008-05-28 10:00:00,27.99,27.99,27.91,27.93,191200.0,24.2601,24.2601,24.1908,24.2081,191200.0
2008-05-28 10:30:00,27.93,28.0,27.93,27.99,77200.0,24.2081,24.2688,24.2081,24.2601,77200.0
2008-05-28 11:00:00,27.99,27.99,27.92,27.92,39600.0,24.2601,24.2601,24.1994,24.1994,39600.0
2008-05-28 11:30:00,27.93,28.01,27.92,27.99,136400.0,24.2081,24.2775,24.1994,24.2601,136400.0
2008-05-28 12:00:00,27.96,28.02,27.92,28.02,60000.0,24.2341,24.2861,24.1994,24.2861,60000.0
2008-05-28 12:30:00,28.02,28.03,28.0,28.02,28800.0,24.2861,24.2948,24.2688,24.2861,28800.0
2008-05-28 13:00:00,28.02,28.09,28.02,28.09,26400.0,24.2861,24.3468,24.2861,24.3468,26400.0
2008-05-28 13:30:00,28.1,28.1,28.03,28.05,56400.0,24.3555,24.3555,24.2948,24.3121,56400.0
2008-05-28 14:00:00,28.06,28.09,28.04,28.06,63200.0,24.3208,24.3468,24.3035,24.3208,63200.0
2008-05-28 14:30:00,28.09,28.13,28.08,28.09,46400.0,24.3468,24.3815,24.3381,24.3468,46400.0
2008-05-28 15:00:00,28.11,28.23,28.1,28.21,98400.0,24.3641,24.4681,24.3555,24.4508,98400.0
2008-05-28 15:30:00,28.22,28.25,28.16,28.23,88000.0,24.4595,24.4855,24.4075,24.4681,88000.0
2008-05-28 16:00:00,28.23,28.23,28.23,28.23,400.0,24.4681,24.4681,24.4681,24.4681,400.0
2008-05-29 09:30:00,28.24,28.3,28.22,28.27,81600.0,24.4768,24.5288,24.4595,24.5028,81600.0
2008-05-29 10:00:00,28.28,28.29,28.18,28.27,32400.0,24.5115,24.5201,24.4248,24.5028,32400.0
2008-05-29 10:30:00,28.27,28.36,28.21,28.34,98400.0,24.5028,24.5808,24.4508,24.5635,98400.0
2008-05-29 11:00:00,28.33,28.35,28.31,28.31,33600.0,24.5548,24.5721,24.5375,24.5375,33600.0
2008-05-29 11:30:00,28.31,28.35,28.29,28.32,20800.0,24.5375,24.5721,24.5201,24.5461,20800.0
2008-05-29 12:00:00,28.33,28.36,28.32,28.35,29200.0,24.5548,24.5808,24.5461,24.5721,29200.0
2008-05-29 12:30:00,28.35,28.45,28.35,28.43,42000.0,24.5721,24.6588,24.5721,24.6415,42000.0
2008-05-29 13:00:00,28.45,28.45,28.4,28.41,66000.0,24.6588,24.6588,24.6155,24.6241,66000.0
2008-05-29 13:30:00,28.42,28.43,28.4,28.4,54000.0,24.6328,24.6415,24.6155,24.6155,54000.0
2008-05-29 14:00:00,28.41,28.48,28.38,28.43,34000.0,24.6241,24.6848,24.5981,24.6415,34000.0
2008-05-29 14:30:00,28.43,28.44,28.35,28.35,59600.0,24.6415,24.6502,24.5721,24.5721,59600.0
2008-05-29 15:00:00,28.35,28.36,28.28,28.28,44400.0,24.5721,24.5808,24.5115,24.5115,44400.0
2008-05-29 15:30:00,28.29,28.34,28.29,28.31,64400.0,24.5201,24.5635,24.5201,24.5375,64400.0
2008-05-29 16:00:00,28.31,28.31,28.3,28.3,2000.0,24.5375,24.5375,24.5288,24.5288,2000.0
2008-05-30 09:30:00,28.43,28.46,28.37,28.4,146400.0,24.6415,24.6675,24.5895,24.6155,146400.0
2008-05-30 10:00:00,28.42,28.5,28.39,28.5,52000.0,24.6328,24.7022,24.6068,24.7022,52000.0
2008-05-30 10:30:00,28.49,28.51,28.47,28.49,19600.0,24.6935,24.7108,24.6762,24.6935,19600.0
2008-05-30 11:00:00,28.5,28.5,28.43,28.45,30800.0,24.7022,24.7022,24.6415,24.6588,30800.0
2008-05-30 11:30:00,28.45,28.51,28.45,28.5,92800.0,24.6588,24.7108,24.6588,24.7022,92800.0
2008-05-30 12:00:00,28.5,28.53,28.49,28.52,38400.0,24.7022,24.7282,24.6935,24.7195,38400.0
2008-05-30 12:30:00,28.54,28.55,28.53,28.55,31200.0,24.7368,24.7455,24.7282,24.7455,31200.0
2008-05-30 13:00:00,28.55,28.56,28.52,28.55,203200.0,24.7455,24.7542,24.7195,24.7455,203200.0
2008-05-30 13:30:00,28.55,28.59,28.54,28.57,166400.0,24.7455,24.7802,24.7368,24.7628,166400.0
2008-05-30 14:00:00,28.57,28.58,28.54,28.57,308800.0,24.7628,24.7715,24.7368,24.7628,308800.0
2008-05-30 14:30:00,28.57,28.62,28.57,28.61,188400.0,24.7628,24.8062,24.7628,24.7975,188400.0
2008-05-30 15:00:00,28.61,28.64,28.55,28.57,375200.0,24.7975,24.8235,24.7455,24.7628,375200.0
2008-05-30 15:30:00,28.59,28.61,28.55,28.55,452800.0,24.7802,24.7975,24.7455,24.7455,452800.0
2008-05-30 16:00:00,28.55,28.55,28.55,28.55,11200.0,24.7455,24.7455,24.7455,24.7455,11200.0
2008-06-02 09:30:00,28.47,28.48,28.31,28.34,121200.0,24.6762,24.6848,24.5375,24.5635,121200.0
2008-06-02 10:00:00,28.36,28.37,28.27,28.32,364000.0,24.5808,24.5895,24.5028,24.5461,364000.0
2008-06-02 10:30:00,28.3,28.35,28.27,28.33,506800.0,24.5288,24.5721,24.5028,24.5548,506800.0
2008-06-02 11:00:00,28.34,28.38,28.32,28.35,640400.0,24.5635,24.5981,24.5461,24.5721,640400.0
2008-06-02 11:30:00,28.35,28.38,28.31,28.38,710400.0,24.5721,24.5981,24.5375,24.5981,710400.0
2008-06-02 12:00:00,28.37,28.39,28.35,28.35,311200.0,24.5895,24.6068,24.5721,24.5721,311200.0
2008-06-02 12:30:00,28.35,28.35,28.17,28.18,647600.0,24.5721,24.5721,24.4161,24.4248,647600.0
2008-06-02 13:00:00,28.18,28.23,28.17,28.23,528000.0,24.4248,24.4681,24.4161,24.4681,528000.0
2008-06-02 13:30:00,28.21,28.25,28.21,28.24,268400.0,24.4508,24.4855,24.4508,24.4768,268400.0
2008-06-02 14:00:00,28.25,28.29,28.22,28.27,382400.0,24.4855,24.5201,24.4595,24.5028,382400.0
2008-06-02 14:30:00,28.27,28.29,28.23,28.24,519600.0,24.5028,24.5201,24.4681,24.4768,519600.0
2008-06-02 15:00:00,28.23,28.28,28.17,28.26,558800.0,24.4681,24.5115,24.4161,24.4941,558800.0
2008-06-02 15:30:00,28.27,28.36,28.26,28.32,485200.0,24.5028,24.5808,24.4941,24.5461,485200.0
2008-06-02 16:00:00,28.32,28.32,28.32,28.32,400.0,24.5461,24.5461,24.5461,24.5461,400.0
2008-06-03 09:30:00,28.45,28.45,28.32,28.35,359200.0,24.6588,24.6588,24.5461,24.5721,359200.0
2008-06-03 10:00:00,28.36,28.48,28.36,28.42,525200.0,24.5808,24.6848,24.5808,24.6328,525200.0
2008-06-03 10:30:00,28.42,28.46,28.4,28.46,148000.0,24.6328,24.6675,24.6155,24.6675,148000.0
2008-06-03 11:00:00,28.46,28.48,28.43,28.47,232000.0,24.6675,24.6848,24.6415,24.6762,232000.0
2008-06-03 11:30:00,28.48,28.52,28.45,28.51,228800.0,24.6848,24.7195,24.6588,24.7108,228800.0
2008-06-03 12:00:00,28.51,28.52,28.46,28.46,174800.0,24.7108,24.7195,24.6675,24.6675,174800.0
2008-06-03 12:30:00,28.45,28.47,28.43,28.43,141600.0,24.6588,24.6762,24.6415,24.6415,141600.0
2008-06-03 13:00:00,28.44,28.45,28.36,28.36,197600.0,24.6502,24.6588,24.5808,24.5808,197600.0
2008-06-03 13:30:00,28.35,28.35,28.11,28.17,488000.0,24.5721,24.5721,24.3641,24.4161,488000.0
2008-06-03 14:00:00,28.16,28.17,28.01,28.03,546000.0,24.4075,24.4161,24.2775,24.2948,546000.0
2008-06-03 14:30:00,28.03,28.12,28.02,28.12,571200.0,24.2948,24.3728,24.2861,24.3728,571200.0
2008-06-03 15:00:00,28.11,28.28,28.08,28.26,799600.0,24.3641,24.5115,24.3381,24.4941,799600.0
2008-06-03 15:30:00,28.26,28.32,28.21,28.21,545200.0,24.4941,24.5461,24.4508,24.4508,545200.0
2008-06-03 16:00:00,28.21,28.21,28.2,28.2,4400.0,24.4508,24.4508,24.4421,24.4421,4400.0
2008-06-04 09:30:00,28.21,28.28,28.13,28.24,408800.0,24.4508,24.5115,24.3815,24.4768,408800.0
2008-06-04 10:00:00,28.24,28.3,28.22,28.29,828000.0,24.4768,24.5288,24.4595,24.5201,828000.0
2008-06-04 10:30:00,28.3,28.36,28.24,28.36,610800.0,24.5288,24.5808,24.4768,24.5808,610800.0
2008-06-04 11:00:00,28.35,28.45,28.35,28.44,58000.0,24.5721,24.6588,24.5721,24.6502,58000.0
2008-06-04 11:30:00,28.45,28.45,28.41,28.43,48000.0,24.6588,24.6588,24.6241,24.6415,48000.0
2008-06-04 12:00:00,28.42,28.52,28.41,28.49,114000.0,24.6328,24.7195,24.6241,24.6935,114000.0
2008-06-04 12:30:00,28.49,28.52,28.41,28.44,212800.0,24.6935,24.7195,24.6241,24.6502,212800.0
2008-06-04 13:00:00,28.42,28.45,28.37,28.43,213600.0,24.6328,24.6588,24.5895,24.6415,213600.0
2008-06-04 13:30:00,28.43,28.47,28.4,28.46,92800.0,24.6415,24.6762,24.6155,24.6675,92800.0
2008-06-04 14:00:00,28.45,28.46,28.29,28.31,246000.0,24.6588,24.6675,24.5201,24.5375,246000.0
2008-06-04 14:30:00,28.3,28.38,28.16,28.19,566400.0,24.5288,24.5981,24.4075,24.4335,566400.0
2008-06-04 15:00:00,28.18,28.3,28.17,28.23,807600.0,24.4248,24.5288,24.4161,24.4681,807600.0
2008-06-04 15:30:00,28.23,28.31,28.18,28.27,499200.0,24.4681,24.5375,24.4248,24.5028,499200.0
2008-06-04 16:00:00,28.27,28.27,28.27,28.27,800.0,24.5028,24.5028,24.5028,24.5028,800.0
2008-06-05 09:30:00,28.39,28.49,28.35,28.48,266400.0,24.6068,24.6935,24.5721,24.6848,266400.0
2008-06-05 10:00:00,28.48,28.61,28.44,28.57,275200.0,24.6848,24.7975,24.6502,24.7628,275200.0
2008-06-05 10:30:00,28.57,28.61,28.55,28.55,134000.0,24.7628,24.7975,24.7455,24.7455,134000.0
2008-06-05 11:00:00,28.56,28.57,28.53,28.56,223200.0,24.7542,24.7628,24.7282,24.7542,223200.0
2008-06-05 11:30:00,28.54,28.58,28.52,28.55,233600.0,24.7368,24.7715,24.7195,24.7455,233600.0
2008-06-05 12:00:00,28.55,28.66,28.55,28.66,454400.0,24.7455,24.8408,24.7455,24.8408,454400.0
2008-06-05 12:30:00,28.67,28.7,28.65,28.7,358000.0,24.8495,24.8755,24.8322,24.8755,358000.0
2008-06-05 13:00:00,28.7,28.72,28.67,28.71,374000.0,24.8755,24.8928,24.8495,24.8842,374000.0
2008-06-05 13:30:00,28.71,28.75,28.69,28.71,387200.0,24.8842,24.9188,24.8668,24.8842,387200.0
2008-06-05 14:00:00,28.71,28.71,28.58,28.61,802400.0,24.8842,24.8842,24.7715,24.7975,802400.0
2008-06-05 14:30:00,28.62,28.73,28.59,28.73,734000.0,24.8062,24.9015,24.7802,24.9015,734000.0
2008-06-05 15:00:00,28.73,28.81,28.71,28.79,173200.0,24.9015,24.9708,24.8842,24.9535,173200.0
2008-06-05 15:30:00,28.79,28.85,28.79,28.84,266800.0,24.9535,25.0055,24.9535,24.9968,266800.0
2008-06-05 16:00:00,28.84,28.84,28.82,28.82,7600.0,24.9968,24.9968,24.9795,24.9795,7600.0
2008-06-06 09:30:00,28.69,28.77,28.6,28.68,898000.0,24.8668,24.9362,24.7888,24.8582,898000.0
2008-06-06 10:00:00,28.68,28.68,28.48,28.53,239200.0,24.8582,24.8582,24.6848,24.7282,239200.0
2008-06-06 10:30:00,28.53,28.59,28.49,28.53,208800.0,24.7282,24.7802,24.6935,24.7282,208800.0
2008-06-06 11:00:00,28.52,28.52,28.38,28.38,88800.0,24.7195,24.7195,24.5981,24.5981,88800.0
2008-06-06 11:30:00,28.39,28.5,28.38,28.46,402800.0,24.6068,24.7022,24.5981,24.6675,402800.0
2008-06-06 12:00:00,28.45,28.48,28.42,28.43,74000.0,24.6588,24.6848,24.6328,24.6415,74000.0
2008-06-06 12:30:00,28.43,28.52,28.43,28.46,113200.0,24.6415,24.7195,24.6415,24.6675,113200.0
2008-06-06 13:00:00,28.47,28.47,28.38,28.43,229600.0,24.6762,24.6762,24.5981,24.6415,229600.0
2008-06-06 13:30:00,28.43,28.46,28.38,28.41,165600.0,24.6415,24.6675,24.5981,24.6241,165600.0
2008-06-06 14:00:00,28.4,28.4,28.23,28.3,258800.0,24.6155,24.6155,24.4681,24.5288,258800.0
2008-06-06 14:30:00,28.3,28.32,28.2,28.2,184400.0,24.5288,24.5461,24.4421,24.4421,184400.0
2008-06-06 15:00:00,28.21,28.37,28.21,28.25,222800.0,24.4508,24.5895,24.4508,24.4855,222800.0
2008-06-06 15:30:00,28.25,28.26,28.1,28.11,182400.0,24.4855,24.4941,24.3555,24.3641,182400.0
2008-06-06 16:00:00,28.11,28.11,28.09,28.09,800.0,24.3641,24.3641,24.3468,24.3468,800.0
2008-06-09 09:30:00,28.19,28.19,28.01,28.11,642800.0,24.4335,24.4335,24.2775,24.3641,642800.0
2008-06-09 10:00:00,28.13,28.26,28.11,28.18,814400.0,24.3815,24.4941,24.3641,24.4248,814400.0
2008-06-09 10:30:00,28.2,28.21,28.14,28.14,78800.0,24.4421,24.4508,24.3901,24.3901,78800.0
2008-06-09 11:00:00,28.14,28.2,28.14,28.2,35600.0,24.3901,24.4421,24.3901,24.4421,35600.0
2008-06-09 11:30:00,28.2,28.24,28.2,28.21,39600.0,24.4421,24.4768,24.4421,24.4508,39600.0
2008-06-09 12:00:00,28.18,28.2,28.16,28.2,25600.0,24.4248,24.4421,24.4075,24.4421,25600.0
2008-06-09 12:30:00,28.18,28.25,28.18,28.24,41200.0,24.4248,24.4855,24.4248,24.4768,41200.0
2008-06-09 13:00:00,28.23,28.24,28.02,28.09,339600.0,24.4681,24.4768,24.2861,24.3468,339600.0
2008-06-09 13:30:00,28.08,28.08,27.95,28.0,200800.0,24.3381,24.3381,24.2254,24.2688,200800.0
2008-06-09 14:00:00,27.97,27.98,27.83,27.92,416800.0,24.2428,24.2514,24.1214,24.1994,416800.0
2008-06-09 14:30:00,27.92,28.02,27.92,27.94,344400.0,24.1994,24.2861,24.1994,24.2168,344400.0
2008-06-09 15:00:00,27.94,28.0,27.86,27.95,339600.0,24.2168,24.2688,24.1474,24.2254,339600.0
2008-06-09 15:30:00,27.96,28.14,27.96,28.13,297200.0,24.2341,24.3901,24.2341,24.3815,297200.0
2008-06-09 16:00:00,28.1,28.19,28.1,28.19,57600.0,24.3555,24.4335,24.3555,24.4335,57600.0
2008-06-10 09:30:00,27.93,27.93,27.77,27.79,383600.0,24.2081,24.2081,24.0694,24.0868,383600.0
2008-06-10 10:00:00,27.81,27.95,27.77,27.92,181200.0,24.1041,24.2254,24.0694,24.1994,181200.0
2008-06-10 10:30:00,27.9,27.91,27.81,27.86,205600.0,24.1821,24.1908,24.1041,24.1474,205600.0
2008-06-10 11:00:00,27.84,27.87,27.77,27.79,826400.0,24.1301,24.1561,24.0694,24.0868,826400.0
2008-06-10 11:30:00,27.79,27.86,27.76,27.79,523600.0,24.0868,24.1474,24.0608,24.0868,523600.0
2008-06-10 12:00:00,27.81,27.91,27.78,27.86,410000.0,24.1041,24.1908,24.0781,24.1474,410000.0
2008-06-10 12:30:00,27.88,27.92,27.87,27.9,136000.0,24.1648,24.1994,24.1561,24.1821,136000.0
2008-06-10 13:00:00,27.88,27.99,27.86,27.98,130800.0,24.1648,24.2601,24.1474,24.2514,130800.0
2008-06-10 13:30:00,27.97,27.97,27.85,27.85,80800.0,24.2428,24.2428,24.1388,24.1388,80800.0
2008-06-10 14:00:00,27.86,27.86,27.7,27.78,308800.0,24.1474,24.1474,24.0088,24.0781,308800.0
2008-06-10 14:30:00,27.79,27.86,27.76,27.85,188400.0,24.0868,24.1474,24.0608,24.1388,188400.0
2008-06-10 15:00:00,27.86,27.9,27.83,27.89,663600.0,24.1474,24.1821,24.1214,24.1734,663600.0
2008-06-10 15:30:00,27.88,27.92,27.82,27.84,516000.0,24.1648,24.1994,24.1128,24.1301,516000.0
2008-06-10 16:00:00,27.83,27.84,27.81,27.81,24000.0,24.1214,24.1301,24.1041,24.1041,24000.0
2008-06-11 09:30:00,27.84,27.87,27.73,27.73,356000.0,24.1301,24.1561,24.0348,24.0348,356000.0
2008-06-11 10:00:00,27.72,27.73,27.47,27.47,508800.0,24.0261,24.0348,23.8094,23.8094,508800.0
2008-06-11 10:30:00,27.48,27.63,27.47,27.63,416000.0,23.8181,23.9481,23.8094,23.9481,416000.0
2008-06-11 11:00:00,27.63,27.63,27.52,27.52,245600.0,23.9481,23.9481,23.8527,23.8527,245600.0
2008-06-11 11:30:00,27.51,27.65,27.51,27.64,289200.0,23.8441,23.9654,23.8441,23.9568,289200.0
2008-06-11 12:00:00,27.64,27.64,27.55,27.55,82800.0,23.9568,23.9568,23.8788,23.8788,82800.0
2008-06-11 12:30:00,27.55,27.59,27.51,27.54,109600.0,23.8788,23.9134,23.8441,23.8701,109600.0
2008-06-11 13:00:00,27.55,27.59,27.52,27.57,195600.0,23.8788,23.9134,23.8527,23.8961,195600.0
2008-06-11 13:30:00,27.56,27.57,27.5,27.56,253200.0,23.8874,23.8961,23.8354,23.8874,253200.0
2008-06-11 14:00:00,27.56,27.64,27.51,27.59,432400.0,23.8874,23.9568,23.8441,23.9134,432400.0
2008-06-11 14:30:00,27.6,27.61,27.5,27.5,291600.0,23.9221,23.9308,23.8354,23.8354,291600.0
2008-06-11 15:00:00,27.51,27.57,27.44,27.51,446400.0,23.8441,23.8961,23.7834,23.8441,446400.0
2008-06-11 15:30:00,27.51,27.52,27.35,27.36,151200.0,23.8441,23.8527,23.7054,23.7141,151200.0
2008-06-11 16:00:00,27.42,27.42,27.34,27.41,6800.0,23.7661,23.7661,23.6967,23.7574,6800.0
2008-06-12 09:30:00,27.46,27.72,27.4,27.7,534800.0,23.8007,24.0261,23.7487,24.0088,534800.0
2008-06-12 10:00:00,27.68,27.71,27.61,27.64,648800.0,23.9914,24.0174,23.9308,23.9568,648800.0
2008-06-12 10:30:00,27.64,27.68,27.59,27.63,786400.0,23.9568,23.9914,23.9134,23.9481,786400.0
2008-06-12 11:00:00,27.64,27.7,27.63,27.65,708400.0,23.9568,24.0088,23.9481,23.9654,708400.0
2008-06-12 11:30:00,27.65,27.67,27.61,27.62,578400.0,23.9654,23.9828,23.9308,23.9394,578400.0
2008-06-12 12:00:00,27.63,27.67,27.61,27.63,765600.0,23.9481,23.9828,23.9308,23.9481,765600.0
2008-06-12 12:30:00,27.64,27.65,27.6,27.61,861200.0,23.9568,23.9654,23.9221,23.9308,861200.0
2008-06-12 13:00:00,27.61,27.64,27.57,27.61,603600.0,23.9308,23.9568,23.8961,23.9308,603600.0
2008-06-12 13:30:00,27.6,27.61,27.49,27.53,434800.0,23.9221,23.9308,23.8267,23.8614,434800.0
2008-06-12 14:00:00,27.51,27.55,27.48,27.51,470400.0,23.8441,23.8788,23.8181,23.8441,470400.0
2008-06-12 14:30:00,27.5,27.54,27.4,27.45,411200.0,23.8354,23.8701,23.7487,23.7921,411200.0
2008-06-12 15:00:00,27.45,27.45,27.24,27.28,523600.0,23.7921,23.7921,23.6101,23.6447,523600.0
2008-06-12 15:30:00,27.28,27.39,27.27,27.39,392800.0,23.6447,23.7401,23.6361,23.7401,392800.0
2008-06-12 16:00:00,27.39,27.4,27.39,27.39,14000.0,23.7401,23.7487,23.7401,23.7401,14000.0
2008-06-13 09:30:00,27.49,27.74,27.49,27.73,1198800.0,23.8267,24.0434,23.8267,24.0348,1198800.0
2008-06-13 10:00:00,27.71,27.91,27.69,27.88,939600.0,24.0174,24.1908,24.0001,24.1648,939600.0
2008-06-13 10:30:00,27.87,27.88,27.78,27.81,269600.0,24.1561,24.1648,24.0781,24.1041,269600.0
2008-06-13 11:00:00,27.83,27.87,27.82,27.87,160000.0,24.1214,24.1561,24.1128,24.1561,160000.0
2008-06-13 11:30:00,27.86,27.86,27.82,27.82,45600.0,24.1474,24.1474,24.1128,24.1128,45600.0
2008-06-13 12:00:00,27.82,27.85,27.82,27.83,21200.0,24.1128,24.1388,24.1128,24.1214,21200.0
2008-06-13 12:30:00,27.82,27.85,27.76,27.78,62800.0,24.1128,24.1388,24.0608,24.0781,62800.0
2008-06-13 13:00:00,27.77,27.79,27.7,27.75,75600.0,24.0694,24.0868,24.0088,24.0521,75600.0
2008-06-13 13:30:00,27.75,27.75,27.66,27.7,340000.0,24.0521,24.0521,23.9741,24.0088,340000.0
2008-06-13 14:00:00,27.68,27.75,27.65,27.7,287600.0,23.9914,24.0521,23.9654,24.0088,287600.0
2008-06-13 14:30:00,27.71,27.81,27.7,27.81,243600.0,24.0174,24.1041,24.0088,24.1041,243600.0
2008-06-13 15:00:00,27.8,27.82,27.74,27.76,144400.0,24.0954,24.1128,24.0434,24.0608,144400.0
2008-06-13 15:30:00,27.77,27.92,27.73,27.92,396000.0,24.0694,24.1994,24.0348,24.1994,396000.0
2008-06-13 16:00:00,27.93,27.93,27.92,27.93,5200.0,24.2081,24.2081,24.1994,24.2081,5200.0
2008-06-16 09:30:00,27.82,27.92,27.8,27.9,603600.0,24.1128,24.1994,24.0954,24.1821,603600.0
2008-06-16 10:00:00,27.89,28.0,27.87,27.97,427600.0,24.1734,24.2688,24.1561,24.2428,427600.0
2008-06-16 10:30:00,27.97,28.07,27.95,28.06,224000.0,24.2428,24.3295,24.2254,24.3208,224000.0
2008-06-16 11:00:00,28.06,28.06,28.0,28.04,100800.0,24.3208,24.3208,24.2688,24.3035,100800.0
2008-06-16 11:30:00,28.02,28.04,28.02,28.03,78400.0,24.2861,24.3035,24.2861,24.2948,78400.0
2008-06-16 12:00:00,28.03,28.03,27.97,28.01,57200.0,24.2948,24.2948,24.2428,24.2775,57200.0
2008-06-16 12:30:00,28.03,28.07,28.0,28.05,45600.0,24.2948,24.3295,24.2688,24.3121,45600.0
2008-06-16 13:00:00,28.04,28.09,27.96,28.09,106400.0,24.3035,24.3468,24.2341,24.3468,106400.0
2008-06-16 13:30:00,28.09,28.13,28.08,28.1,95600.0,24.3468,24.3815,24.3381,24.3555,95600.0
2008-06-16 14:00:00,28.11,28.11,28.05,28.07,83200.0,24.3641,24.3641,24.3121,24.3295,83200.0
2008-06-16 14:30:00,28.08,28.14,28.08,28.13,104000.0,24.3381,24.3901,24.3381,24.3815,104000.0
2008-06-16 15:00:00,28.13,28.15,28.09,28.11,168000.0,24.3815,24.3988,24.3468,24.3641,168000.0
2008-06-16 15:30:00,28.11,28.13,28.07,28.07,131200.0,24.3641,24.3815,24.3295,24.3295,131200.0
2008-06-16 16:00:00,28.08,28.08,28.08,28.08,400.0,24.3381,24.3381,24.3381,24.3381,400.0
2008-06-17 09:30:00,28.22,28.22,28.08,28.13,516400.0,24.4595,24.4595,24.3381,24.3815,516400.0
2008-06-17 10:00:00,28.14,28.17,28.06,28.08,670400.0,24.3901,24.4161,24.3208,24.3381,670400.0
2008-06-17 10:30:00,28.08,28.19,28.07,28.17,345200.0,24.3381,24.4335,24.3295,24.4161,345200.0
2008-06-17 11:00:00,28.17,28.18,28.08,28.09,274000.0,24.4161,24.4248,24.3381,24.3468,274000.0
2008-06-17 11:30:00,28.07,28.1,28.05,28.06,512000.0,24.3295,24.3555,24.3121,24.3208,512000.0
2008-06-17 12:00:00,28.06,28.1,28.05,28.07,558400.0,24.3208,24.3555,24.3121,24.3295,558400.0
2008-06-17 12:30:00,28.08,28.09,28.02,28.05,282800.0,24.3381,24.3468,24.2861,24.3121,282800.0
2008-06-17 13:00:00,28.05,28.12,28.03,28.11,280400.0,24.3121,24.3728,24.2948,24.3641,280400.0
2008-06-17 13:30:00,28.13,28.15,28.11,28.13,227200.0,24.3815,24.3988,24.3641,24.3815,227200.0
2008-06-17 14:00:00,28.14,28.16,28.08,28.09,228800.0,24.3901,24.4075,24.3381,24.3468,228800.0
2008-06-17 14:30:00,28.09,28.15,28.07,28.12,209600.0,24.3468,24.3988,24.3295,24.3728,209600.0
2008-06-17 15:00:00,28.12,28.13,28.01,28.05,441600.0,24.3728,24.3815,24.2775,24.3121,441600.0
2008-06-17 15:30:00,28.04,28.06,28.0,28.0,462000.0,24.3035,24.3208,24.2688,24.2688,462000.0
2008-06-17 16:00:00,28.01,28.02,28.0,28.0,1200.0,24.2775,24.2861,24.2688,24.2688,1200.0
2008-06-18 09:30:00,27.89,27.92,27.83,27.84,212400.0,24.1734,24.1994,24.1214,24.1301,212400.0
2008-06-18 10:00:00,27.84,27.87,27.81,27.81,644000.0,24.1301,24.1561,24.1041,24.1041,644000.0
2008-06-18 10:30:00,27.81,27.82,27.66,27.7,1160800.0,24.1041,24.1128,23.9741,24.0088,1160800.0
2008-06-18 11:00:00,27.7,27.76,27.69,27.74,316000.0,24.0088,24.0608,24.0001,24.0434,316000.0
2008-06-18 11:30:00,27.75,27.9,27.74,27.86,255600.0,24.0521,24.1821,24.0434,24.1474,255600.0
2008-06-18 12:00:00,27.86,27.86,27.81,27.82,198400.0,24.1474,24.1474,24.1041,24.1128,198400.0
2008-06-18 12:30:00,27.82,27.85,27.75,27.77,176000.0,24.1128,24.1388,24.0521,24.0694,176000.0
2008-06-18 13:00:00,27.77,27.77,27.66,27.69,426000.0,24.0694,24.0694,23.9741,24.0001,426000.0
2008-06-18 13:30:00,27.68,27.73,27.67,27.72,419600.0,23.9914,24.0348,23.9828,24.0261,419600.0
2008-06-18 14:00:00,27.71,27.77,27.64,27.67,532800.0,24.0174,24.0694,23.9568,23.9828,532800.0
2008-06-18 14:30:00,27.66,27.78,27.65,27.78,452000.0,23.9741,24.0781,23.9654,24.0781,452000.0
2008-06-18 15:00:00,27.78,27.9,27.74,27.86,405600.0,24.0781,24.1821,24.0434,24.1474,405600.0
2008-06-18 15:30:00,27.86,27.87,27.77,27.81,368400.0,24.1474,24.1561,24.0694,24.1041,368400.0
2008-06-18 16:00:00,27.81,27.81,27.81,27.81,400.0,24.1041,24.1041,24.1041,24.1041,400.0
2008-06-19 09:30:00,27.83,27.88,27.73,27.77,662000.0,24.1214,24.1648,24.0348,24.0694,662000.0
2008-06-19 10:00:00,27.75,27.76,27.65,27.75,500000.0,24.0521,24.0608,23.9654,24.0521,500000.0
2008-06-19 10:30:00,27.75,27.84,27.75,27.84,262000.0,24.0521,24.1301,24.0521,24.1301,262000.0
2008-06-19 11:00:00,27.84,27.88,27.68,27.72,645600.0,24.1301,24.1648,23.9914,24.0261,645600.0
2008-06-19 11:30:00,27.72,27.72,27.66,27.7,218400.0,24.0261,24.0261,23.9741,24.0088,218400.0
2008-06-19 12:00:00,27.69,27.86,27.68,27.8,410800.0,24.0001,24.1474,23.9914,24.0954,410800.0
2008-06-19 12:30:00,27.81,27.86,27.81,27.82,190400.0,24.1041,24.1474,24.1041,24.1128,190400.0
2008-06-19 13:00:00,27.83,27.88,27.81,27.88,271200.0,24.1214,24.1648,24.1041,24.1648,271200.0
2008-06-19 13:30:00,27.88,27.89,27.8,27.85,146800.0,24.1648,24.1734,24.0954,24.1388,146800.0
2008-06-19 14:00:00,27.85,27.9,27.81,27.87,292000.0,24.1388,24.1821,24.1041,24.1561,292000.0
2008-06-19 14:30:00,27.87,27.98,27.87,27.96,381200.0,24.1561,24.2514,24.1561,24.2341,381200.0
2008-06-19 15:00:00,27.98,28.01,27.94,27.95,368400.0,24.2514,24.2775,24.2168,24.2254,368400.0
2008-06-19 15:30:00,27.95,27.97,27.91,27.93,94400.0,24.2254,24.2428,24.1908,24.2081,94400.0
2008-06-19 16:00:00,27.93,27.93,27.93,27.93,400.0,24.2081,24.2081,24.2081,24.2081,400.0
2008-06-20 09:30:00,27.75,27.77,27.66,27.68,323600.0,24.0521,24.0694,23.9741,23.9914,323600.0
2008-06-20 10:00:00,27.68,27.68,27.5,27.57,243200.0,23.9914,23.9914,23.8354,23.8961,243200.0
2008-06-20 10:30:00,27.59,27.59,27.49,27.53,171200.0,23.9134,23.9134,23.8267,23.8614,171200.0
2008-06-20 11:00:00,27.52,27.61,27.5,27.59,72800.0,23.8527,23.9308,23.8354,23.9134,72800.0
2008-06-20 11:30:00,27.58,27.65,27.57,27.6,64800.0,23.9048,23.9654,23.8961,23.9221,64800.0
2008-06-20 12:00:00,27.57,27.59,27.53,27.55,79600.0,23.8961,23.9134,23.8614,23.8788,79600.0
2008-06-20 12:30:00,27.55,27.57,27.53,27.54,42400.0,23.8788,23.8961,23.8614,23.8701,42400.0
2008-06-20 13:00:00,27.53,27.59,27.47,27.48,58800.0,23.8614,23.9134,23.8094,23.8181,58800.0
2008-06-20 13:30:00,27.47,27.47,27.42,27.45,56000.0,23.8094,23.8094,23.7661,23.7921,56000.0
2008-06-20 14:00:00,27.43,27.45,27.36,27.38,109200.0,23.7747,23.7921,23.7141,23.7314,109200.0
2008-06-20 14:30:00,27.4,27.41,27.34,27.34,82800.0,23.7487,23.7574,23.6967,23.6967,82800.0
2008-06-20 15:00:00,27.32,27.41,27.3,27.36,142000.0,23.6794,23.7574,23.6621,23.7141,142000.0
2008-06-20 15:30:00,27.36,27.45,27.35,27.39,139200.0,23.7141,23.7921,23.7054,23.7401,139200.0
2008-06-20 16:00:00,27.41,27.41,27.41,27.41,2800.0,23.7574,23.7574,23.7574,23.7574,2800.0
2008-06-23 09:30:00,27.57,27.58,27.46,27.49,191600.0,23.8961,23.9048,23.8007,23.8267,191600.0
2008-06-23 10:00:00,27.49,27.56,27.45,27.54,248800.0,23.8267,23.8874,23.7921,23.8701,248800.0
2008-06-23 10:30:00,27.53,27.61,27.52,27.53,109600.0,23.8614,23.9308,23.8527,23.8614,109600.0
2008-06-23 11:00:00,27.49,27.51,27.45,27.47,179200.0,23.8267,23.8441,23.7921,23.8094,179200.0
2008-06-23 11:30:00,27.49,27.51,27.45,27.51,161600.0,23.8267,23.8441,23.7921,23.8441,161600.0
2008-06-23 12:00:00,27.53,27.53,27.42,27.43,57200.0,23.8614,23.8614,23.7661,23.7747,57200.0
2008-06-23 12:30:00,27.43,27.5,27.43,27.5,68800.0,23.7747,23.8354,23.7747,23.8354,68800.0
2008-06-23 13:00:00,27.5,27.56,27.47,27.52,51600.0,23.8354,23.8874,23.8094,23.8527,51600.0
2008-06-23 13:30:00,27.52,27.57,27.5,27.56,19600.0,23.8527,23.8961,23.8354,23.8874,19600.0
2008-06-23 14:00:00,27.55,27.56,27.5,27.53,196000.0,23.8788,23.8874,23.8354,23.8614,196000.0
2008-06-23 14:30:00,27.53,27.55,27.47,27.5,80800.0,23.8614,23.8788,23.8094,23.8354,80800.0
2008-06-23 15:00:00,27.5,27.5,27.43,27.49,165600.0,23.8354,23.8354,23.7747,23.8267,165600.0
2008-06-23 15:30:00,27.49,27.52,27.42,27.47,268000.0,23.8267,23.8527,23.7661,23.8094,268000.0
2008-06-23 16:00:00,27.47,27.47,27.47,27.47,400.0,23.8094,23.8094,23.8094,23.8094,400.0
2008-06-24 09:30:00,27.29,27.37,27.18,27.19,161200.0,23.6534,23.7227,23.5581,23.5667,161200.0
2008-06-24 10:00:00,27.17,27.18,27.1,27.11,307200.0,23.5494,23.5581,23.4887,23.4974,307200.0
2008-06-24 10:30:00,27.12,27.22,27.04,27.21,302400.0,23.5061,23.5927,23.4367,23.5841,302400.0
2008-06-24 11:00:00,27.21,27.33,27.18,27.29,301600.0,23.5841,23.6881,23.5581,23.6534,301600.0
2008-06-24 11:30:00,27.27,27.4,27.25,27.39,278800.0,23.6361,23.7487,23.6187,23.7401,278800.0
2008-06-24 12:00:00,27.39,27.42,27.34,27.41,98800.0,23.7401,23.7661,23.6967,23.7574,98800.0
2008-06-24 12:30:00,27.41,27.45,27.36,27.36,238800.0,23.7574,23.7921,23.7141,23.7141,238800.0
2008-06-24 13:00:00,27.35,27.41,27.35,27.36,67200.0,23.7054,23.7574,23.7054,23.7141,67200.0
2008-06-24 13:30:00,27.34,27.4,27.3,27.38,107200.0,23.6967,23.7487,23.6621,23.7314,107200.0
2008-06-24 14:00:00,27.39,27.46,27.38,27.41,130000.0,23.7401,23.8007,23.7314,23.7574,130000.0
2008-06-24 14:30:00,27.4,27.42,27.27,27.31,123200.0,23.7487,23.7661,23.6361,23.6707,123200.0
2008-06-24 15:00:00,27.32,27.35,27.18,27.21,206000.0,23.6794,23.7054,23.5581,23.5841,206000.0
2008-06-24 15:30:00,27.21,27.22,27.13,27.15,194800.0,23.5841,23.5927,23.5147,23.5321,194800.0
2008-06-24 16:00:00,27.17,27.17,27.15,27.15,5200.0,23.5494,23.5494,23.5321,23.5321,5200.0
2008-06-25 09:30:00,27.28,27.33,27.21,27.25,180400.0,23.6447,23.6881,23.5841,23.6187,180400.0
2008-06-25 10:00:00,27.24,27.29,27.2,27.23,208800.0,23.6101,23.6534,23.5754,23.6014,208800.0
2008-06-25 10:30:00,27.24,27.36,27.24,27.33,279600.0,23.6101,23.7141,23.6101,23.6881,279600.0
2008-06-25 11:00:00,27.32,27.36,27.3,27.34,185600.0,23.6794,23.7141,23.6621,23.6967,185600.0
2008-06-25 11:30:00,27.33,27.35,27.27,27.32,200800.0,23.6881,23.7054,23.6361,23.6794,200800.0
2008-06-25 12:00:00,27.31,27.32,27.29,27.32,102000.0,23.6707,23.6794,23.6534,23.6794,102000.0
2008-06-25 12:30:00,27.33,27.35,27.28,27.29,87200.0,23.6881,23.7054,23.6447,23.6534,87200.0
2008-06-25 13:00:00,27.28,27.35,27.27,27.33,140800.0,23.6447,23.7054,23.6361,23.6881,140800.0
2008-06-25 13:30:00,27.32,27.34,27.3,27.31,79200.0,23.6794,23.6967,23.6621,23.6707,79200.0
2008-06-25 14:00:00,27.32,27.47,27.28,27.32,328800.0,23.6794,23.8094,23.6447,23.6794,328800.0
2008-06-25 14:30:00,27.31,27.43,27.25,27.41,320800.0,23.6707,23.7747,23.6187,23.7574,320800.0
2008-06-25 15:00:00,27.4,27.56,27.34,27.4,393600.0,23.7487,23.8874,23.6967,23.7487,393600.0
2008-06-25 15:30:00,27.39,27.4,27.24,27.33,298800.0,23.7401,23.7487,23.6101,23.6881,298800.0
2008-06-25 16:00:00,27.33,27.33,27.33,27.33,2000.0,23.6881,23.6881,23.6881,23.6881,2000.0
2008-06-26 09:30:00,27.15,27.17,26.91,26.98,260400.0,23.5321,23.5494,23.324,23.3847,260400.0
2008-06-26 10:00:00,26.98,27.04,26.92,27.0,791600.0,23.3847,23.4367,23.3327,23.402,791600.0
2008-06-26 10:30:00,26.99,27.0,26.76,26.77,1018800.0,23.3934,23.402,23.194,23.2027,1018800.0
2008-06-26 11:00:00,26.77,26.82,26.71,26.73,841200.0,23.2027,23.246,23.1507,23.168,841200.0
2008-06-26 11:30:00,26.72,26.79,26.71,26.76,432400.0,23.1594,23.22,23.1507,23.194,432400.0
2008-06-26 12:00:00,26.77,26.77,26.64,26.65,303200.0,23.2027,23.2027,23.09,23.0987,303200.0
2008-06-26 12:30:00,26.64,26.66,26.58,26.65,466800.0,23.09,23.1073,23.038,23.0987,466800.0
2008-06-26 13:00:00,26.64,26.69,26.59,26.59,471600.0,23.09,23.1334,23.0467,23.0467,471600.0
2008-06-26 13:30:00,26.59,26.71,26.59,26.69,540000.0,23.0467,23.1507,23.0467,23.1334,540000.0
2008-06-26 14:00:00,26.68,26.74,26.6,26.65,1214400.0,23.1247,23.1767,23.0553,23.0987,1214400.0
2008-06-26 14:30:00,26.65,26.67,26.56,26.56,757600.0,23.0987,23.116,23.0207,23.0207,757600.0
2008-06-26 15:00:00,26.57,26.71,26.55,26.67,1015200.0,23.0293,23.1507,23.012,23.116,1015200.0
2008-06-26 15:30:00,26.67,26.71,26.58,26.59,762400.0,23.116,23.1507,23.038,23.0467,762400.0
2008-06-26 16:00:00,26.59,26.59,26.58,26.58,62400.0,23.0467,23.0467,23.038,23.038,62400.0
2008-06-27 09:30:00,26.54,26.63,26.4,26.59,239200.0,23.0033,23.0813,22.882,23.0467,239200.0
2008-06-27 10:00:00,26.6,26.66,26.55,26.59,212400.0,23.0553,23.1073,23.012,23.0467,212400.0
2008-06-27 10:30:00,26.6,26.7,26.5,26.52,168400.0,23.0553,23.142,22.9687,22.986,168400.0
2008-06-27 11:00:00,26.5,26.55,26.47,26.55,192400.0,22.9687,23.012,22.9427,23.012,192400.0
2008-06-27 11:30:00,26.54,26.59,26.52,26.55,82800.0,23.0033,23.0467,22.986,23.012,82800.0
2008-06-27 12:00:00,26.56,26.61,26.56,26.6,290000.0,23.0207,23.064,23.0207,23.0553,290000.0
2008-06-27 12:30:00,26.61,26.61,26.51,26.53,119200.0,23.064,23.064,22.9773,22.9947,119200.0
2008-06-27 13:00:00,26.52,26.52,26.4,26.43,335600.0,22.986,22.986,22.882,22.908,335600.0
2008-06-27 13:30:00,26.42,26.43,26.33,26.4,323600.0,22.8993,22.908,22.8213,22.882,323600.0
2008-06-27 14:00:00,26.41,26.55,26.38,26.53,656400.0,22.8907,23.012,22.8647,22.9947,656400.0
2008-06-27 14:30:00,26.54,26.59,26.5,26.59,432800.0,23.0033,23.0467,22.9687,23.0467,432800.0
2008-06-27 15:00:00,26.59,26.59,26.5,26.53,629200.0,23.0467,23.0467,22.9687,22.9947,629200.0
2008-06-27 15:30:00,26.51,26.61,26.49,26.54,731600.0,22.9773,23.064,22.96,23.0033,731600.0
2008-06-27 16:00:00,26.55,26.55,26.52,26.52,1600.0,23.012,23.012,22.986,22.986,1600.0
2008-06-30 09:30:00,26.55,26.63,26.46,26.47,414800.0,23.012,23.0813,22.934,22.9427,414800.0
2008-06-30 10:00:00,26.45,26.6,26.4,26.58,416800.0,22.9253,23.0553,22.882,23.038,416800.0
2008-06-30 10:30:00,26.59,26.67,26.55,26.67,582000.0,23.0467,23.116,23.012,23.116,582000.0
2008-06-30 11:00:00,26.67,26.74,26.64,26.73,586400.0,23.116,23.1767,23.09,23.168,586400.0
2008-06-30 11:30:00,26.73,26.74,26.65,26.68,447200.0,23.168,23.1767,23.0987,23.1247,447200.0
2008-06-30 12:00:00,26.68,26.72,26.65,26.71,714400.0,23.1247,23.1594,23.0987,23.1507,714400.0
2008-06-30 12:30:00,26.71,26.74,26.65,26.66,444400.0,23.1507,23.1767,23.0987,23.1073,444400.0
2008-06-30 13:00:00,26.66,26.7,26.65,26.65,146000.0,23.1073,23.142,23.0987,23.0987,146000.0
2008-06-30 13:30:00,26.65,26.65,26.53,26.55,128000.0,23.0987,23.0987,22.9947,23.012,128000.0
2008-06-30 14:00:00,26.56,26.62,26.54,26.61,352000.0,23.0207,23.0727,23.0033,23.064,352000.0
2008-06-30 14:30:00,26.61,26.61,26.54,26.56,241600.0,23.064,23.064,23.0033,23.0207,241600.0
2008-06-30 15:00:00,26.57,26.65,26.57,26.61,364800.0,23.0293,23.0987,23.0293,23.064,364800.0
2008-06-30 15:30:00,26.61,26.64,26.46,26.46,617600.0,23.064,23.09,22.934,22.934,617600.0
2008-06-30 16:00:00,26.47,26.47,26.47,26.47,3600.0,22.9427,22.9427,22.9427,22.9427,3600.0
2008-07-01 09:30:00,26.2,26.22,26.06,26.11,238400.0,22.7086,22.726,22.5873,22.6306,238400.0
2008-07-01 10:00:00,26.13,26.29,26.13,26.18,464400.0,22.648,22.7867,22.648,22.6913,464400.0
2008-07-01 10:30:00,26.19,26.34,26.19,26.34,168000.0,22.7,22.83,22.7,22.83,168000.0
2008-07-01 11:00:00,26.36,26.39,26.3,26.33,145600.0,22.8473,22.8733,22.7953,22.8213,145600.0
2008-07-01 11:30:00,26.3,26.34,26.2,26.2,119200.0,22.7953,22.83,22.7086,22.7086,119200.0
2008-07-01 12:00:00,26.18,26.19,25.95,25.95,168400.0,22.6913,22.7,22.492,22.492,168400.0
2008-07-01 12:30:00,25.96,26.07,25.96,26.0,286000.0,22.5006,22.596,22.5006,22.5353,286000.0
2008-07-01 13:00:00,26.06,26.11,26.0,26.08,482000.0,22.5873,22.6306,22.5353,22.6046,482000.0
2008-07-01 13:30:00,26.06,26.23,26.01,26.17,693600.0,22.5873,22.7347,22.544,22.6826,693600.0
2008-07-01 14:00:00,26.17,26.36,26.17,26.31,752800.0,22.6826,22.8473,22.6826,22.804,752800.0
2008-07-01 14:30:00,26.31,26.51,26.28,26.42,517600.0,22.804,22.9773,22.778,22.8993,517600.0
2008-07-01 15:00:00,26.4,26.44,26.34,26.39,477200.0,22.882,22.9167,22.83,22.8733,477200.0
2008-07-01 15:30:00,26.36,26.51,26.36,26.51,640000.0,22.8473,22.9773,22.8473,22.9773,640000.0
2008-07-01 16:00:00,26.5,26.5,26.5,26.5,8400.0,22.9687,22.9687,22.9687,22.9687,8400.0
2008-07-02 09:30:00,26.5,26.59,26.41,26.46,144400.0,23.0174,23.0956,22.9393,22.9827,144400.0
2008-07-02 10:00:00,26.49,26.51,26.34,26.35,123600.0,23.0087,23.0261,22.8785,22.8871,123600.0
2008-07-02 10:30:00,26.34,26.42,26.28,26.38,84800.0,22.8785,22.9479,22.8263,22.9132,84800.0
2008-07-02 11:00:00,26.35,26.35,26.22,26.22,106000.0,22.8871,22.8871,22.7742,22.7742,106000.0
2008-07-02 11:30:00,26.23,26.23,26.09,26.09,77200.0,22.7829,22.7829,22.6613,22.6613,77200.0
2008-07-02 12:00:00,26.08,26.17,26.05,26.07,95600.0,22.6526,22.7308,22.6266,22.6439,95600.0
2008-07-02 12:30:00,26.06,26.11,26.0,26.11,70000.0,22.6353,22.6787,22.5831,22.6787,70000.0
2008-07-02 13:00:00,26.1,26.12,26.03,26.12,42000.0,22.67,22.6874,22.6092,22.6874,42000.0
2008-07-02 13:30:00,26.12,26.21,26.1,26.18,126400.0,22.6874,22.7655,22.67,22.7395,126400.0
2008-07-02 14:00:00,26.18,26.22,26.04,26.04,448400.0,22.7395,22.7742,22.6179,22.6179,448400.0
2008-07-02 14:30:00,26.03,26.08,25.94,25.96,870000.0,22.6092,22.6526,22.531,22.5484,870000.0
2008-07-02 15:00:00,25.96,25.96,25.81,25.82,537200.0,22.5484,22.5484,22.4181,22.4268,537200.0
2008-07-02 15:30:00,25.82,25.82,25.64,25.64,505200.0,22.4268,22.4268,22.2705,22.2705,505200.0
2008-07-02 16:00:00,25.64,25.64,25.59,25.6,36000.0,22.2705,22.2705,22.227,22.2357,36000.0
2008-07-03 09:00:00,25.84,25.84,25.84,25.84,400.0,22.4442,22.4442,22.4442,22.4442,400.0
2008-07-03 09:30:00,25.8,25.83,25.29,25.35,124800.0,22.4094,22.4355,21.9664,22.0186,124800.0
2008-07-03 10:00:00,25.34,25.41,25.17,25.41,358800.0,22.0099,22.0707,21.8622,22.0707,358800.0
2008-07-03 10:30:00,25.43,25.59,25.41,25.55,228400.0,22.088,22.227,22.0707,22.1923,228400.0
2008-07-03 11:00:00,25.54,25.66,25.52,25.66,348800.0,22.1836,22.2878,22.1662,22.2878,348800.0
2008-07-03 11:30:00,25.65,25.65,25.52,25.54,182400.0,22.2791,22.2791,22.1662,22.1836,182400.0
2008-07-03 12:00:00,25.55,25.55,25.38,25.48,254800.0,22.1923,22.1923,22.0446,22.1315,254800.0
2008-07-03 12:30:00,25.46,25.49,25.36,25.4,374000.0,22.1141,22.1402,22.0272,22.062,374000.0
2008-07-03 13:00:00,25.4,25.42,25.39,25.39,78400.0,22.062,22.0794,22.0533,22.0533,78400.0
2008-07-07 09:30:00,25.56,25.76,25.53,25.75,90400.0,22.201,22.3747,22.1749,22.366,90400.0
2008-07-07 10:00:00,25.76,25.76,25.59,25.61,52800.0,22.3747,22.3747,22.227,22.2444,52800.0
2008-07-07 10:30:00,25.63,25.7,25.6,25.6,34400.0,22.2618,22.3226,22.2357,22.2357,34400.0
2008-07-07 11:00:00,25.63,25.66,25.55,25.61,80800.0,22.2618,22.2878,22.1923,22.2444,80800.0
2008-07-07 11:30:00,25.63,25.64,25.5,25.5,68400.0,22.2618,22.2705,22.1489,22.1489,68400.0
2008-07-07 12:00:00,25.5,25.51,25.21,25.21,310800.0,22.1489,22.1575,21.897,21.897,310800.0
2008-07-07 12:30:00,25.23,25.28,25.07,25.07,140000.0,21.9143,21.9578,21.7754,21.7754,140000.0
2008-07-07 13:00:00,25.07,25.1,24.98,25.06,206400.0,21.7754,21.8014,21.6972,21.7667,206400.0
2008-07-07 13:30:00,25.05,25.11,25.02,25.03,123600.0,21.758,21.8101,21.7319,21.7406,123600.0
2008-07-07 14:00:00,25.04,25.12,24.98,25.07,238400.0,21.7493,21.8188,21.6972,21.7754,238400.0
2008-07-07 14:30:00,25.07,25.08,24.95,25.0,382000.0,21.7754,21.784,21.6711,21.7146,382000.0
2008-07-07 15:00:00,25.02,25.4,25.02,25.39,1246000.0,21.7319,22.062,21.7319,22.0533,1246000.0
2008-07-07 15:30:00,25.39,25.49,25.23,25.23,1428000.0,22.0533,22.1402,21.9143,21.9143,1428000.0
2008-07-07 16:00:00,25.23,25.23,25.23,25.23,2000.0,21.9143,21.9143,21.9143,21.9143,2000.0
2008-07-08 09:30:00,25.25,25.29,25.07,25.13,674800.0,21.9317,21.9664,21.7754,21.8275,674800.0
2008-07-08 10:00:00,25.13,25.15,24.96,25.01,1046400.0,21.8275,21.8448,21.6798,21.7232,1046400.0
2008-07-08 10:30:00,25.02,25.04,24.82,24.93,899200.0,21.7319,21.7493,21.5582,21.6538,899200.0
2008-07-08 11:00:00,24.94,25.1,24.89,25.1,587200.0,21.6624,21.8014,21.619,21.8014,587200.0
2008-07-08 11:30:00,25.1,25.11,25.0,25.03,406000.0,21.8014,21.8101,21.7146,21.7406,406000.0
2008-07-08 12:00:00,25.04,25.17,25.02,25.15,586000.0,21.7493,21.8622,21.7319,21.8448,586000.0
2008-07-08 12:30:00,25.17,25.2,25.11,25.12,396800.0,21.8622,21.8883,21.8101,21.8188,396800.0
2008-07-08 13:00:00,25.12,25.19,25.05,25.08,406800.0,21.8188,21.8796,21.758,21.784,406800.0
2008-07-08 13:30:00,25.08,25.09,24.98,25.03,610800.0,21.784,21.7927,21.6972,21.7406,610800.0
2008-07-08 14:00:00,25.02,25.13,25.02,25.11,419200.0,21.7319,21.8275,21.7319,21.8101,419200.0
2008-07-08 14:30:00,25.13,25.35,25.09,25.35,564000.0,21.8275,22.0186,21.7927,22.0186,564000.0
2008-07-08 15:00:00,25.37,25.5,25.35,25.5,412400.0,22.0359,22.1489,22.0186,22.1489,412400.0
2008-07-08 15:30:00,25.5,25.61,25.45,25.6,323600.0,22.1489,22.2444,22.1054,22.2357,323600.0
2008-07-08 16:00:00,25.59,25.59,25.59,25.59,400.0,22.227,22.227,22.227,22.227,400.0
2008-07-09 09:30:00,25.61,25.67,25.55,25.6,305600.0,22.2444,22.2965,22.1923,22.2357,305600.0
2008-07-09 10:00:00,25.61,25.74,25.56,25.71,138800.0,22.2444,22.3573,22.201,22.3313,138800.0
2008-07-09 10:30:00,25.72,25.75,25.63,25.74,217600.0,22.3399,22.366,22.2618,22.3573,217600.0
2008-07-09 11:00:00,25.73,25.76,25.69,25.75,136400.0,22.3486,22.3747,22.3139,22.366,136400.0
2008-07-09 11:30:00,25.75,25.75,25.66,25.68,48800.0,22.366,22.366,22.2878,22.3052,48800.0
2008-07-09 12:00:00,25.67,25.68,25.61,25.65,94800.0,22.2965,22.3052,22.2444,22.2791,94800.0
2008-07-09 12:30:00,25.65,25.67,25.56,25.59,64000.0,22.2791,22.2965,22.201,22.227,64000.0
2008-07-09 13:00:00,25.57,25.57,25.49,25.55,52000.0,22.2097,22.2097,22.1402,22.1923,52000.0
2008-07-09 13:30:00,25.55,25.59,25.53,25.55,69200.0,22.1923,22.227,22.1749,22.1923,69200.0
2008-07-09 14:00:00,25.55,25.57,25.45,25.48,110000.0,22.1923,22.2097,22.1054,22.1315,110000.0
2008-07-09 14:30:00,25.5,25.51,25.29,25.33,129200.0,22.1489,22.1575,21.9664,22.0012,129200.0
2008-07-09 15:00:00,25.3,25.32,25.24,25.28,168000.0,21.9751,21.9925,21.923,21.9578,168000.0
2008-07-09 15:30:00,25.29,25.32,25.09,25.13,179200.0,21.9664,21.9925,21.7927,21.8275,179200.0
2008-07-09 16:00:00,25.12,25.12,25.12,25.12,400.0,21.8188,21.8188,21.8188,21.8188,400.0
2008-07-10 09:30:00,25.19,25.32,25.06,25.14,338800.0,21.8796,21.9925,21.7667,21.8362,338800.0
2008-07-10 10:00:00,25.14,25.16,24.91,25.03,339200.0,21.8362,21.8535,21.6364,21.7406,339200.0
2008-07-10 10:30:00,25.04,25.2,25.0,25.11,255200.0,21.7493,21.8883,21.7146,21.8101,255200.0
2008-07-10 11:00:00,25.12,25.22,25.06,25.09,211600.0,21.8188,21.9056,21.7667,21.7927,211600.0
2008-07-10 11:30:00,25.1,25.24,25.1,25.17,161200.0,21.8014,21.923,21.8014,21.8622,161200.0
2008-07-10 12:00:00,25.21,25.33,25.21,25.27,60000.0,21.897,22.0012,21.897,21.9491,60000.0
2008-07-10 12:30:00,25.24,25.28,25.16,25.16,12400.0,21.923,21.9578,21.8535,21.8535,12400.0
2008-07-10 13:00:00,25.19,25.32,25.19,25.31,40800.0,21.8796,21.9925,21.8796,21.9838,40800.0
2008-07-10 13:30:00,25.32,25.43,25.32,25.36,67200.0,21.9925,22.088,21.9925,22.0272,67200.0
2008-07-10 14:00:00,25.36,25.36,25.11,25.15,138000.0,22.0272,22.0272,21.8101,21.8448,138000.0
2008-07-10 14:30:00,25.17,25.19,24.98,25.02,100000.0,21.8622,21.8796,21.6972,21.7319,100000.0
2008-07-10 15:00:00,25.02,25.27,25.02,25.24,241200.0,21.7319,21.9491,21.7319,21.923,241200.0
2008-07-10 15:30:00,25.24,25.33,25.13,25.32,327200.0,21.923,22.0012,21.8275,21.9925,327200.0
2008-07-10 16:00:00,25.32,25.32,25.32,25.32,400.0,21.9925,21.9925,21.9925,21.9925,400.0
2008-07-11 09:30:00,25.1,25.19,24.92,25.13,249600.0,21.8014,21.8796,21.6451,21.8275,249600.0
2008-07-11 10:00:00,25.15,25.21,24.95,25.02,236400.0,21.8448,21.897,21.6711,21.7319,236400.0
2008-07-11 10:30:00,25.02,25.06,24.95,25.04,222000.0,21.7319,21.7667,21.6711,21.7493,222000.0
2008-07-11 11:00:00,25.02,25.07,24.87,24.87,147200.0,21.7319,21.7754,21.6016,21.6016,147200.0
2008-07-11 11:30:00,24.87,24.98,24.79,24.98,85600.0,21.6016,21.6972,21.5322,21.6972,85600.0
2008-07-11 12:00:00,24.96,24.97,24.85,24.86,159200.0,21.6798,21.6885,21.5843,21.593,159200.0
2008-07-11 12:30:00,24.86,24.86,24.73,24.78,82000.0,21.593,21.593,21.48,21.5235,82000.0
2008-07-11 13:00:00,24.78,24.88,24.73,24.86,56800.0,21.5235,21.6103,21.48,21.593,56800.0
2008-07-11 13:30:00,24.89,25.01,24.86,24.97,34800.0,21.619,21.7232,21.593,21.6885,34800.0
2008-07-11 14:00:00,24.96,25.09,24.93,24.96,68000.0,21.6798,21.7927,21.6538,21.6798,68000.0
2008-07-11 14:30:00,24.96,25.3,24.9,25.29,237200.0,21.6798,21.9751,21.6277,21.9664,237200.0
2008-07-11 15:00:00,25.31,25.44,25.13,25.17,418400.0,21.9838,22.0967,21.8275,21.8622,418400.0
2008-07-11 15:30:00,25.18,25.2,25.03,25.15,308800.0,21.8709,21.8883,21.7406,21.8448,308800.0
2008-07-11 16:00:00,25.15,25.18,25.14,25.18,11600.0,21.8448,21.8709,21.8362,21.8709,11600.0
2008-07-14 09:30:00,25.3,25.45,25.2,25.22,416400.0,21.9751,22.1054,21.8883,21.9056,416400.0
2008-07-14 10:00:00,25.15,25.29,25.1,25.12,746400.0,21.8448,21.9664,21.8014,21.8188,746400.0
2008-07-14 10:30:00,25.17,25.27,25.12,25.27,41600.0,21.8622,21.9491,21.8188,21.9491,41600.0
2008-07-14 11:00:00,25.23,25.24,25.13,25.14,42000.0,21.9143,21.923,21.8275,21.8362,42000.0
2008-07-14 11:30:00,25.16,25.16,24.91,25.05,121600.0,21.8535,21.8535,21.6364,21.758,121600.0
2008-07-14 12:00:00,25.04,25.06,24.96,25.0,86800.0,21.7493,21.7667,21.6798,21.7146,86800.0
2008-07-14 12:30:00,25.0,25.08,24.94,25.04,55200.0,21.7146,21.784,21.6624,21.7493,55200.0
2008-07-14 13:00:00,25.01,25.02,24.94,25.0,50800.0,21.7232,21.7319,21.6624,21.7146,50800.0
2008-07-14 13:30:00,24.99,25.11,24.96,25.09,49200.0,21.7059,21.8101,21.6798,21.7927,49200.0
2008-07-14 14:00:00,25.08,25.12,25.05,25.1,44000.0,21.784,21.8188,21.758,21.8014,44000.0
2008-07-14 14:30:00,25.12,25.15,25.02,25.05,54400.0,21.8188,21.8448,21.7319,21.758,54400.0
2008-07-14 15:00:00,25.04,25.18,24.99,25.16,206000.0,21.7493,21.8709,21.7059,21.8535,206000.0
2008-07-14 15:30:00,25.16,25.25,25.06,25.08,410000.0,21.8535,21.9317,21.7667,21.784,410000.0
2008-07-14 16:00:00,25.08,25.08,25.08,25.08,2000.0,21.784,21.784,21.784,21.784,2000.0
2008-07-15 09:30:00,24.83,24.88,24.61,24.64,272800.0,21.5669,21.6103,21.3758,21.4019,272800.0
2008-07-15 10:00:00,24.64,24.65,24.38,24.52,358000.0,21.4019,21.4106,21.176,21.2976,358000.0
2008-07-15 10:30:00,24.52,24.63,24.46,24.6,182800.0,21.2976,21.3932,21.2455,21.3671,182800.0
2008-07-15 11:00:00,24.6,24.82,24.6,24.68,309200.0,21.3671,21.5582,21.3671,21.4366,309200.0
2008-07-15 11:30:00,24.69,24.83,24.61,24.81,222800.0,21.4453,21.5669,21.3758,21.5495,222800.0
2008-07-15 12:00:00,24.79,24.89,24.74,24.84,145200.0,21.5322,21.619,21.4887,21.5756,145200.0
2008-07-15 12:30:00,24.85,24.97,24.85,24.93,174000.0,21.5843,21.6885,21.5843,21.6538,174000.0
2008-07-15 13:00:00,24.96,25.04,24.86,24.88,156800.0,21.6798,21.7493,21.593,21.6103,156800.0
2008-07-15 13:30:00,24.87,25.0,24.84,24.95,89200.0,21.6016,21.7146,21.5756,21.6711,89200.0
2008-07-15 14:00:00,24.95,25.01,24.87,24.97,124400.0,21.6711,21.7232,21.6016,21.6885,124400.0
2008-07-15 14:30:00,24.98,25.07,24.97,25.06,96800.0,21.6972,21.7754,21.6885,21.7667,96800.0
2008-07-15 15:00:00,25.05,25.18,25.03,25.03,162800.0,21.758,21.8709,21.7406,21.7406,162800.0
2008-07-15 15:30:00,25.03,25.05,24.83,24.83,130400.0,21.7406,21.758,21.5669,21.5669,130400.0
2008-07-15 16:00:00,24.83,24.83,24.83,24.83,1200.0,21.5669,21.5669,21.5669,21.5669,1200.0
2008-07-16 09:30:00,24.9,24.99,24.71,24.96,210400.0,21.6277,21.7059,21.4627,21.6798,210400.0
2008-07-16 10:00:00,24.96,24.97,24.81,24.89,246800.0,21.6798,21.6885,21.5495,21.619,246800.0
2008-07-16 10:30:00,24.91,25.04,24.85,24.99,237200.0,21.6364,21.7493,21.5843,21.7059,237200.0
2008-07-16 11:00:00,24.99,25.07,24.93,24.97,115600.0,21.7059,21.7754,21.6538,21.6885,115600.0
2008-07-16 11:30:00,24.98,25.03,24.94,25.0,48400.0,21.6972,21.7406,21.6624,21.7146,48400.0
2008-07-16 12:00:00,24.99,25.08,24.98,25.06,115200.0,21.7059,21.784,21.6972,21.7667,115200.0
2008-07-16 12:30:00,25.06,25.09,25.02,25.08,55200.0,21.7667,21.7927,21.7319,21.784,55200.0
2008-07-16 13:00:00,25.09,25.18,25.08,25.17,53600.0,21.7927,21.8709,21.784,21.8622,53600.0
2008-07-16 13:30:00,25.18,25.18,25.09,25.15,34400.0,21.8709,21.8709,21.7927,21.8448,34400.0
2008-07-16 14:00:00,25.15,25.26,25.06,25.21,227200.0,21.8448,21.9404,21.7667,21.897,227200.0
2008-07-16 14:30:00,25.22,25.29,25.2,25.26,93600.0,21.9056,21.9664,21.8883,21.9404,93600.0
2008-07-16 15:00:00,25.25,25.34,25.23,25.33,104400.0,21.9317,22.0099,21.9143,22.0012,104400.0
2008-07-16 15:30:00,25.32,25.39,25.28,25.39,244000.0,21.9925,22.0533,21.9578,22.0533,244000.0
2008-07-16 16:00:00,25.39,25.39,25.39,25.39,400.0,22.0533,22.0533,22.0533,22.0533,400.0
2008-07-17 09:30:00,25.5,25.65,25.5,25.51,224000.0,22.1489,22.2791,22.1489,22.1575,224000.0
2008-07-17 10:00:00,25.5,25.55,25.44,25.47,104400.0,22.1489,22.1923,22.0967,22.1228,104400.0
2008-07-17 10:30:00,25.46,25.51,25.37,25.39,75600.0,22.1141,22.1575,22.0359,22.0533,75600.0
2008-07-17 11:00:00,25.41,25.41,25.27,25.36,142000.0,22.0707,22.0707,21.9491,22.0272,142000.0
2008-07-17 11:30:00,25.38,25.47,25.37,25.41,98000.0,22.0446,22.1228,22.0359,22.0707,98000.0
2008-07-17 12:00:00,25.4,25.4,25.35,25.38,19600.0,22.062,22.062,22.0186,22.0446,19600.0
2008-07-17 12:30:00,25.38,25.38,25.32,25.35,114000.0,22.0446,22.0446,21.9925,22.0186,114000.0
2008-07-17 13:00:00,25.35,25.52,25.34,25.48,50000.0,22.0186,22.1662,22.0099,22.1315,50000.0
2008-07-17 13:30:00,25.48,25.58,25.48,25.56,48400.0,22.1315,22.2183,22.1315,22.201,48400.0
2008-07-17 14:00:00,25.57,25.62,25.56,25.61,93200.0,22.2097,22.2531,22.201,22.2444,93200.0
2008-07-17 14:30:00,25.62,25.62,25.45,25.47,87600.0,22.2531,22.2531,22.1054,22.1228,87600.0
2008-07-17 15:00:00,25.47,25.53,25.46,25.48,264000.0,22.1228,22.1749,22.1141,22.1315,264000.0
2008-07-17 15:30:00,25.49,25.6,25.41,25.6,152000.0,22.1402,22.2357,22.0707,22.2357,152000.0
2008-07-17 16:00:00,25.6,25.6,25.6,25.6,1200.0,22.2357,22.2357,22.2357,22.2357,1200.0
2008-07-18 09:30:00,25.68,25.68,25.46,25.5,204800.0,22.3052,22.3052,22.1141,22.1489,204800.0
2008-07-18 10:00:00,25.5,25.59,25.45,25.52,86800.0,22.1489,22.227,22.1054,22.1662,86800.0
2008-07-18 10:30:00,25.55,25.62,25.5,25.58,104800.0,22.1923,22.2531,22.1489,22.2183,104800.0
2008-07-18 11:00:00,25.6,25.63,25.55,25.61,34800.0,22.2357,22.2618,22.1923,22.2444,34800.0
2008-07-18 11:30:00,25.6,25.61,25.54,25.56,68000.0,22.2357,22.2444,22.1836,22.201,68000.0
2008-07-18 12:00:00,25.56,25.59,25.45,25.47,35200.0,22.201,22.227,22.1054,22.1228,35200.0
2008-07-18 12:30:00,25.46,25.51,25.43,25.43,24400.0,22.1141,22.1575,22.088,22.088,24400.0
2008-07-18 13:00:00,25.44,25.5,25.42,25.47,73200.0,22.0967,22.1489,22.0794,22.1228,73200.0
2008-07-18 13:30:00,25.46,25.53,25.43,25.5,88800.0,22.1141,22.1749,22.088,22.1489,88800.0
2008-07-18 14:00:00,25.48,25.56,25.48,25.56,208400.0,22.1315,22.201,22.1315,22.201,208400.0
2008-07-18 14:30:00,25.56,25.56,25.45,25.48,54800.0,22.201,22.201,22.1054,22.1315,54800.0
2008-07-18 15:00:00,25.48,25.55,25.48,25.53,135200.0,22.1315,22.1923,22.1315,22.1749,135200.0
2008-07-18 15:30:00,25.54,25.59,25.54,25.58,412400.0,22.1836,22.227,22.1836,22.2183,412400.0
2008-07-18 16:00:00,25.58,25.61,25.58,25.61,800.0,22.2183,22.2444,22.2183,22.2444,800.0
2008-07-21 09:30:00,25.63,25.7,25.6,25.65,156400.0,22.2618,22.3226,22.2357,22.2791,156400.0
2008-07-21 10:00:00,25.65,25.69,25.58,25.59,121600.0,22.2791,22.3139,22.2183,22.227,121600.0
2008-07-21 10:30:00,25.6,25.65,25.56,25.62,118000.0,22.2357,22.2791,22.201,22.2531,118000.0
2008-07-21 11:00:00,25.6,25.66,25.58,25.66,16800.0,22.2357,22.2878,22.2183,22.2878,16800.0
2008-07-21 11:30:00,25.63,25.63,25.52,25.52,138800.0,22.2618,22.2618,22.1662,22.1662,138800.0
2008-07-21 12:00:00,25.52,25.58,25.5,25.58,188800.0,22.1662,22.2183,22.1489,22.2183,188800.0
2008-07-21 12:30:00,25.63,25.63,25.58,25.58,32800.0,22.2618,22.2618,22.2183,22.2183,32800.0
2008-07-21 13:00:00,25.61,25.64,25.59,25.62,48800.0,22.2444,22.2705,22.227,22.2531,48800.0
2008-07-21 13:30:00,25.65,25.68,25.64,25.65,5600.0,22.2791,22.3052,22.2705,22.2791,5600.0
2008-07-21 14:00:00,25.65,25.68,25.61,25.64,100400.0,22.2791,22.3052,22.2444,22.2705,100400.0
2008-07-21 14:30:00,25.62,25.65,25.61,25.63,30400.0,22.2531,22.2791,22.2444,22.2618,30400.0
2008-07-21 15:00:00,25.65,25.7,25.61,25.68,24800.0,22.2791,22.3226,22.2444,22.3052,24800.0
2008-07-21 15:30:00,25.68,25.74,25.67,25.72,56400.0,22.3052,22.3573,22.2965,22.3399,56400.0
2008-07-21 16:00:00,25.7,25.71,25.7,25.71,2400.0,22.3226,22.3313,22.3226,22.3313,2400.0
2008-07-22 09:30:00,25.54,25.57,25.43,25.5,144000.0,22.1836,22.2097,22.088,22.1489,144000.0
2008-07-22 10:00:00,25.5,25.61,25.48,25.58,126400.0,22.1489,22.2444,22.1315,22.2183,126400.0
2008-07-22 10:30:00,25.57,25.57,25.46,25.49,20400.0,22.2097,22.2097,22.1141,22.1402,20400.0
2008-07-22 11:00:00,25.53,25.62,25.52,25.62,84800.0,22.1749,22.2531,22.1662,22.2531,84800.0
2008-07-22 11:30:00,25.61,25.64,25.57,25.59,52000.0,22.2444,22.2705,22.2097,22.227,52000.0
2008-07-22 12:00:00,25.6,25.64,25.57,25.58,138400.0,22.2357,22.2705,22.2097,22.2183,138400.0
2008-07-22 12:30:00,25.58,25.59,25.53,25.55,31200.0,22.2183,22.227,22.1749,22.1923,31200.0
2008-07-22 13:00:00,25.56,25.58,25.53,25.58,46800.0,22.201,22.2183,22.1749,22.2183,46800.0
2008-07-22 13:30:00,25.58,25.61,25.55,25.59,57200.0,22.2183,22.2444,22.1923,22.227,57200.0
2008-07-22 14:00:00,25.59,25.6,25.51,25.58,90400.0,22.227,22.2357,22.1575,22.2183,90400.0
2008-07-22 14:30:00,25.59,25.66,25.56,25.62,885200.0,22.227,22.2878,22.201,22.2531,885200.0
2008-07-22 15:00:00,25.64,25.66,25.61,25.65,32800.0,22.2705,22.2878,22.2444,22.2791,32800.0
2008-07-22 15:30:00,25.66,25.83,25.64,25.8,796000.0,22.2878,22.4355,22.2705,22.4094,796000.0
2008-07-22 16:00:00,25.8,25.8,25.8,25.8,400.0,22.4094,22.4094,22.4094,22.4094,400.0
2008-07-23 09:30:00,25.81,25.85,25.76,25.83,249200.0,22.4181,22.4529,22.3747,22.4355,249200.0
2008-07-23 10:00:00,25.8,25.98,25.78,25.97,126400.0,22.4094,22.5658,22.3921,22.5571,126400.0
2008-07-23 10:30:00,25.96,26.03,25.93,25.94,122400.0,22.5484,22.6092,22.5223,22.531,122400.0
2008-07-23 11:00:00,25.93,25.95,25.86,25.91,54400.0,22.5223,22.5397,22.4615,22.505,54400.0
2008-07-23 11:30:00,25.92,25.92,25.83,25.85,20400.0,22.5137,22.5137,22.4355,22.4529,20400.0
2008-07-23 12:00:00,25.85,25.85,25.73,25.79,40400.0,22.4529,22.4529,22.3486,22.4007,40400.0
2008-07-23 12:30:00,25.78,25.84,25.74,25.83,64400.0,22.3921,22.4442,22.3573,22.4355,64400.0
2008-07-23 13:00:00,25.83,25.83,25.78,25.83,6000.0,22.4355,22.4355,22.3921,22.4355,6000.0
2008-07-23 13:30:00,25.79,25.88,25.72,25.75,89200.0,22.4007,22.4789,22.3399,22.366,89200.0
2008-07-23 14:00:00,25.75,25.85,25.75,25.83,68000.0,22.366,22.4529,22.366,22.4355,68000.0
2008-07-23 14:30:00,25.87,25.9,25.8,25.81,45600.0,22.4702,22.4963,22.4094,22.4181,45600.0
2008-07-23 15:00:00,25.81,25.83,25.75,25.75,188800.0,22.4181,22.4355,22.366,22.366,188800.0
2008-07-23 15:30:00,25.76,25.8,25.73,25.77,104000.0,22.3747,22.4094,22.3486,22.3834,104000.0
2008-07-23 16:00:00,25.76,25.79,25.76,25.79,1200.0,22.3747,22.4007,22.3747,22.4007,1200.0
2008-07-24 09:30:00,25.58,25.73,25.49,25.55,78800.0,22.2183,22.3486,22.1402,22.1923,78800.0
2008-07-24 10:00:00,25.53,25.53,25.42,25.46,111400.0,22.1749,22.1749,22.0794,22.1141,111400.0
2008-07-24 10:30:00,25.46,25.5,25.36,25.36,163800.0,22.1141,22.1489,22.0272,22.0272,163800.0
2008-07-24 11:00:00,25.33,25.36,25.16,25.16,126600.0,22.0012,22.0272,21.8535,21.8535,126600.0
2008-07-24 11:30:00,25.15,25.24,25.14,25.24,216200.0,21.8448,21.923,21.8362,21.923,216200.0
2008-07-24 12:00:00,25.24,25.25,25.2,25.21,179800.0,21.923,21.9317,21.8883,21.897,179800.0
2008-07-24 12:30:00,25.21,25.27,25.18,25.25,167400.0,21.897,21.9491,21.8709,21.9317,167400.0
2008-07-24 13:00:00,25.24,25.31,25.2,25.27,108000.0,21.923,21.9838,21.8883,21.9491,108000.0
2008-07-24 13:30:00,25.25,25.27,25.2,25.2,76000.0,21.9317,21.9491,21.8883,21.8883,76000.0
2008-07-24 14:00:00,25.18,25.22,25.11,25.18,83400.0,21.8709,21.9056,21.8101,21.8709,83400.0
2008-07-24 14:30:00,25.18,25.18,25.1,25.14,51400.0,21.8709,21.8709,21.8014,21.8362,51400.0
2008-07-24 15:00:00,25.14,25.22,25.06,25.07,90200.0,21.8362,21.9056,21.7667,21.7754,90200.0
2008-07-24 15:30:00,25.05,25.08,24.96,25.03,178200.0,21.758,21.784,21.6798,21.7406,178200.0
2008-07-24 16:00:00,25.03,25.03,25.03,25.03,2000.0,21.7406,21.7406,21.7406,21.7406,2000.0
2008-07-25 09:30:00,25.21,25.25,25.04,25.23,178600.0,21.897,21.9317,21.7493,21.9143,178600.0
2008-07-25 10:00:00,25.27,25.29,25.11,25.11,91200.0,21.9491,21.9664,21.8101,21.8101,91200.0
2008-07-25 10:30:00,25.09,25.27,25.09,25.27,64400.0,21.7927,21.9491,21.7927,21.9491,64400.0
2008-07-25 11:00:00,25.3,25.3,25.21,25.23,33400.0,21.9751,21.9751,21.897,21.9143,33400.0
2008-07-25 11:30:00,25.28,25.32,25.24,25.28,48800.0,21.9578,21.9925,21.923,21.9578,48800.0
2008-07-25 12:00:00,25.26,25.29,25.22,25.25,49600.0,21.9404,21.9664,21.9056,21.9317,49600.0
2008-07-25 12:30:00,25.25,25.28,25.22,25.27,41200.0,21.9317,21.9578,21.9056,21.9491,41200.0
2008-07-25 13:00:00,25.27,25.31,25.17,25.17,78200.0,21.9491,21.9838,21.8622,21.8622,78200.0
2008-07-25 13:30:00,25.18,25.22,25.11,25.17,42000.0,21.8709,21.9056,21.8101,21.8622,42000.0
2008-07-25 14:00:00,25.18,25.25,25.17,25.21,48400.0,21.8709,21.9317,21.8622,21.897,48400.0
2008-07-25 14:30:00,25.19,25.28,25.18,25.25,141400.0,21.8796,21.9578,21.8709,21.9317,141400.0
2008-07-25 15:00:00,25.25,25.25,25.18,25.2,74400.0,21.9317,21.9317,21.8709,21.8883,74400.0
2008-07-25 15:30:00,25.2,25.27,25.16,25.23,252800.0,21.8883,21.9491,21.8535,21.9143,252800.0
2008-07-25 16:00:00,25.24,25.24,25.24,25.24,200.0,21.923,21.923,21.923,21.923,200.0
2008-07-28 09:30:00,25.18,25.32,25.16,25.18,128800.0,21.8709,21.9925,21.8535,21.8709,128800.0
2008-07-28 10:00:00,25.19,25.28,25.19,25.24,28800.0,21.8796,21.9578,21.8796,21.923,28800.0
2008-07-28 10:30:00,25.23,25.25,25.18,25.23,45200.0,21.9143,21.9317,21.8709,21.9143,45200.0
2008-07-28 11:00:00,25.2,25.21,25.13,25.14,28800.0,21.8883,21.897,21.8275,21.8362,28800.0
2008-07-28 11:30:00,25.16,25.17,25.09,25.14,49800.0,21.8535,21.8622,21.7927,21.8362,49800.0
2008-07-28 12:00:00,25.14,25.16,25.11,25.13,24800.0,21.8362,21.8535,21.8101,21.8275,24800.0
2008-07-28 12:30:00,25.14,25.14,25.03,25.06,32400.0,21.8362,21.8362,21.7406,21.7667,32400.0
2008-07-28 13:00:00,25.04,25.07,25.02,25.06,28800.0,21.7493,21.7754,21.7319,21.7667,28800.0
2008-07-28 13:30:00,25.05,25.06,24.99,25.03,47200.0,21.758,21.7667,21.7059,21.7406,47200.0
2008-07-28 14:00:00,25.03,25.04,24.96,24.97,54800.0,21.7406,21.7493,21.6798,21.6885,54800.0
2008-07-28 14:30:00,24.98,25.06,24.93,24.95,57800.0,21.6972,21.7667,21.6538,21.6711,57800.0
2008-07-28 15:00:00,24.95,25.01,24.94,25.0,44800.0,21.6711,21.7232,21.6624,21.7146,44800.0
2008-07-28 15:30:00,24.99,25.02,24.88,24.91,39000.0,21.7059,21.7319,21.6103,21.6364,39000.0
2008-07-28 16:00:00,24.91,24.91,24.91,24.91,800.0,21.6364,21.6364,21.6364,21.6364,800.0
2008-07-29 09:30:00,25.04,25.14,24.97,25.14,76400.0,21.7493,21.8362,21.6885,21.8362,76400.0
2008-07-29 10:00:00,25.13,25.23,25.13,25.18,40000.0,21.8275,21.9143,21.8275,21.8709,40000.0
2008-07-29 10:30:00,25.18,25.24,25.17,25.18,14600.0,21.8709,21.923,21.8622,21.8709,14600.0
2008-07-29 11:00:00,25.17,25.22,25.13,25.19,57600.0,21.8622,21.9056,21.8275,21.8796,57600.0
2008-07-29 11:30:00,25.19,25.25,25.16,25.21,116200.0,21.8796,21.9317,21.8535,21.897,116200.0
2008-07-29 12:00:00,25.23,25.24,25.2,25.24,117400.0,21.9143,21.923,21.8883,21.923,117400.0
2008-07-29 12:30:00,25.22,25.24,25.17,25.21,47600.0,21.9056,21.923,21.8622,21.897,47600.0
2008-07-29 13:00:00,25.21,25.28,25.18,25.28,27200.0,21.897,21.9578,21.8709,21.9578,27200.0
2008-07-29 13:30:00,25.29,25.33,25.28,25.32,36000.0,21.9664,22.0012,21.9578,21.9925,36000.0
2008-07-29 14:00:00,25.31,25.31,25.24,25.28,451800.0,21.9838,21.9838,21.923,21.9578,451800.0
2008-07-29 14:30:00,25.29,25.3,25.2,25.27,64800.0,21.9664,21.9751,21.8883,21.9491,64800.0
2008-07-29 15:00:00,25.28,25.36,25.27,25.35,78000.0,21.9578,22.0272,21.9491,22.0186,78000.0
2008-07-29 15:30:00,25.34,25.4,25.32,25.39,699000.0,22.0099,22.062,21.9925,22.0533,699000.0
2008-07-29 16:00:00,25.39,25.39,25.38,25.38,600.0,22.0533,22.0533,22.0446,22.0446,600.0
2008-07-30 09:30:00,25.48,25.63,25.47,25.6,107200.0,22.1315,22.2618,22.1228,22.2357,107200.0
2008-07-30 10:00:00,25.59,25.68,25.56,25.68,83800.0,22.227,22.3052,22.201,22.3052,83800.0
2008-07-30 10:30:00,25.67,25.69,25.6,25.61,60600.0,22.2965,22.3139,22.2357,22.2444,60600.0
2008-07-30 11:00:00,25.61,25.68,25.61,25.67,36200.0,22.2444,22.3052,22.2444,22.2965,36200.0
2008-07-30 11:30:00,25.67,25.67,25.62,25.64,67000.0,22.2965,22.2965,22.2531,22.2705,67000.0
2008-07-30 12:00:00,25.63,25.63,25.57,25.6,31600.0,22.2618,22.2618,22.2097,22.2357,31600.0
2008-07-30 12:30:00,25.58,25.58,25.45,25.5,40000.0,22.2183,22.2183,22.1054,22.1489,40000.0
2008-07-30 13:00:00,25.49,25.5,25.43,25.5,42000.0,22.1402,22.1489,22.088,22.1489,42000.0
2008-07-30 13:30:00,25.49,25.52,25.45,25.46,53200.0,22.1402,22.1662,22.1054,22.1141,53200.0
2008-07-30 14:00:00,25.46,25.55,25.43,25.55,76800.0,22.1141,22.1923,22.088,22.1923,76800.0
2008-07-30 14:30:00,25.54,25.61,25.54,25.6,100800.0,22.1836,22.2444,22.1836,22.2357,100800.0
2008-07-30 15:00:00,25.59,25.71,25.53,25.71,67600.0,22.227,22.3313,22.1749,22.3313,67600.0
2008-07-30 15:30:00,25.73,25.8,25.73,25.79,35400.0,22.3486,22.4094,22.3486,22.4007,35400.0
2008-07-30 16:00:00,25.79,25.79,25.79,25.79,200.0,22.4007,22.4007,22.4007,22.4007,200.0
2008-07-31 09:30:00,25.61,25.71,25.52,25.63,148400.0,22.2444,22.3313,22.1662,22.2618,148400.0
2008-07-31 10:00:00,25.66,25.8,25.61,25.8,118400.0,22.2878,22.4094,22.2444,22.4094,118400.0
2008-07-31 10:30:00,25.8,25.8,25.74,25.74,60800.0,22.4094,22.4094,22.3573,22.3573,60800.0
2008-07-31 11:00:00,25.75,25.75,25.64,25.64,57800.0,22.366,22.366,22.2705,22.2705,57800.0
2008-07-31 11:30:00,25.62,25.64,25.58,25.61,41000.0,22.2531,22.2705,22.2183,22.2444,41000.0
2008-07-31 12:00:00,25.61,25.62,25.46,25.5,22800.0,22.2444,22.2531,22.1141,22.1489,22800.0
2008-07-31 12:30:00,25.5,25.59,25.49,25.54,26200.0,22.1489,22.227,22.1402,22.1836,26200.0
2008-07-31 13:00:00,25.54,25.63,25.54,25.58,25200.0,22.1836,22.2618,22.1836,22.2183,25200.0
2008-07-31 13:30:00,25.58,25.63,25.54,25.55,192800.0,22.2183,22.2618,22.1836,22.1923,192800.0
2008-07-31 14:00:00,25.54,25.61,25.54,25.55,60800.0,22.1836,22.2444,22.1836,22.1923,60800.0
2008-07-31 14:30:00,25.55,25.66,25.55,25.62,88800.0,22.1923,22.2878,22.1923,22.2531,88800.0
2008-07-31 15:00:00,25.63,25.65,25.55,25.55,58400.0,22.2618,22.2791,22.1923,22.1923,58400.0
2008-07-31 15:30:00,25.54,25.54,25.39,25.4,121800.0,22.1836,22.1836,22.0533,22.062,121800.0
2008-07-31 16:00:00,25.41,25.41,25.4,25.4,5600.0,22.0707,22.0707,22.062,22.062,5600.0
2008-08-01 09:30:00,25.57,25.57,25.16,25.24,161200.0,22.2097,22.2097,21.8535,21.923,161200.0
2008-08-01 10:00:00,25.25,25.29,25.16,25.21,178000.0,21.9317,21.9664,21.8535,21.897,178000.0
2008-08-01 10:30:00,25.21,25.34,25.21,25.33,142600.0,21.897,22.0099,21.897,22.0012,142600.0
2008-08-01 11:00:00,25.33,25.34,25.25,25.31,73000.0,22.0012,22.0099,21.9317,21.9838,73000.0
2008-08-01 11:30:00,25.3,25.39,25.3,25.35,88000.0,21.9751,22.0533,21.9751,22.0186,88000.0
2008-08-01 12:00:00,25.35,25.36,25.27,25.27,46400.0,22.0186,22.0272,21.9491,21.9491,46400.0
2008-08-01 12:30:00,25.27,25.27,25.18,25.18,66400.0,21.9491,21.9491,21.8709,21.8709,66400.0
2008-08-01 13:00:00,25.18,25.34,25.18,25.34,47800.0,21.8709,22.0099,21.8709,22.0099,47800.0
2008-08-01 13:30:00,25.34,25.36,25.31,25.34,54000.0,22.0099,22.0272,21.9838,22.0099,54000.0
2008-08-01 14:00:00,25.33,25.33,25.23,25.27,80800.0,22.0012,22.0012,21.9143,21.9491,80800.0
2008-08-01 14:30:00,25.25,25.3,25.22,25.3,38000.0,21.9317,21.9751,21.9056,21.9751,38000.0
2008-08-01 15:00:00,25.3,25.32,25.24,25.29,114400.0,21.9751,21.9925,21.923,21.9664,114400.0
2008-08-01 15:30:00,25.28,25.35,25.25,25.25,64200.0,21.9578,22.0186,21.9317,21.9317,64200.0
2008-08-01 16:00:00,25.27,25.27,25.25,25.25,13800.0,21.9491,21.9491,21.9317,21.9317,13800.0
2008-08-04 09:30:00,25.25,25.27,24.97,25.01,89000.0,21.9317,21.9491,21.6885,21.7232,89000.0
2008-08-04 10:00:00,25.01,25.02,24.93,24.99,282200.0,21.7232,21.7319,21.6538,21.7059,282200.0
2008-08-04 10:30:00,24.98,24.98,24.83,24.86,87800.0,21.6972,21.6972,21.5669,21.593,87800.0
2008-08-04 11:00:00,24.85,24.86,24.77,24.78,199400.0,21.5843,21.593,21.5148,21.5235,199400.0
2008-08-04 11:30:00,24.78,24.89,24.77,24.86,168400.0,21.5235,21.619,21.5148,21.593,168400.0
2008-08-04 12:00:00,24.86,24.88,24.82,24.85,122400.0,21.593,21.6103,21.5582,21.5843,122400.0
2008-08-04 12:30:00,24.85,24.86,24.75,24.75,48600.0,21.5843,21.593,21.4974,21.4974,48600.0
2008-08-04 13:00:00,24.77,24.78,24.71,24.73,80400.0,21.5148,21.5235,21.4627,21.48,80400.0
2008-08-04 13:30:00,24.73,24.77,24.72,24.74,55600.0,21.48,21.5148,21.4714,21.4887,55600.0
2008-08-04 14:00:00,24.74,24.86,24.74,24.83,125800.0,21.4887,21.593,21.4887,21.5669,125800.0
2008-08-04 14:30:00,24.84,24.9,24.82,24.85,83000.0,21.5756,21.6277,21.5582,21.5843,83000.0
2008-08-04 15:00:00,24.86,24.87,24.7,24.71,149200.0,21.593,21.6016,21.454,21.4627,149200.0
2008-08-04 15:30:00,24.7,24.74,24.63,24.7,286800.0,21.454,21.4887,21.3932,21.454,286800.0
2008-08-04 16:00:00,24.7,24.7,24.7,24.7,3400.0,21.454,21.454,21.454,21.454,3400.0
2008-08-05 09:30:00,24.87,25.0,24.83,25.0,197000.0,21.6016,21.7146,21.5669,21.7146,197000.0
2008-08-05 10:00:00,25.0,25.07,24.99,25.04,174000.0,21.7146,21.7754,21.7059,21.7493,174000.0
2008-08-05 10:30:00,25.04,25.07,25.0,25.02,71200.0,21.7493,21.7754,21.7146,21.7319,71200.0
2008-08-05 11:00:00,25.03,25.04,25.0,25.03,79600.0,21.7406,21.7493,21.7146,21.7406,79600.0
2008-08-05 11:30:00,25.03,25.08,25.02,25.08,53800.0,21.7406,21.784,21.7319,21.784,53800.0
2008-08-05 12:00:00,25.07,25.09,25.05,25.06,107200.0,21.7754,21.7927,21.758,21.7667,107200.0
2008-08-05 12:30:00,25.06,25.07,25.03,25.05,39200.0,21.7667,21.7754,21.7406,21.758,39200.0
2008-08-05 13:00:00,25.04,25.06,25.03,25.04,41800.0,21.7493,21.7667,21.7406,21.7493,41800.0
2008-08-05 13:30:00,25.05,25.08,25.04,25.06,191000.0,21.758,21.784,21.7493,21.7667,191000.0
2008-08-05 14:00:00,25.05,25.15,24.99,25.07,345400.0,21.758,21.8448,21.7059,21.7754,345400.0
2008-08-05 14:30:00,25.07,25.15,25.03,25.11,173200.0,21.7754,21.8448,21.7406,21.8101,173200.0
2008-08-05 15:00:00,25.11,25.14,25.08,25.11,111600.0,21.8101,21.8362,21.784,21.8101,111600.0
2008-08-05 15:30:00,25.13,25.29,25.11,25.27,427200.0,21.8275,21.9664,21.8101,21.9491,427200.0
2008-08-05 16:00:00,25.27,25.28,25.27,25.28,400.0,21.9491,21.9578,21.9491,21.9578,400.0
2008-08-06 09:30:00,25.25,25.28,25.18,25.27,88400.0,21.9317,21.9578,21.8709,21.9491,88400.0
2008-08-06 10:00:00,25.32,25.32,25.25,25.29,88600.0,21.9925,21.9925,21.9317,21.9664,88600.0
2008-08-06 10:30:00,25.27,25.29,25.21,25.22,71400.0,21.9491,21.9664,21.897,21.9056,71400.0
2008-08-06 11:00:00,25.21,25.32,25.21,25.3,65000.0,21.897,21.9925,21.897,21.9751,65000.0
2008-08-06 11:30:00,25.29,25.31,25.26,25.3,22600.0,21.9664,21.9838,21.9404,21.9751,22600.0
2008-08-06 12:00:00,25.29,25.34,25.28,25.34,23400.0,21.9664,22.0099,21.9578,22.0099,23400.0
2008-08-06 12:30:00,25.34,25.39,25.32,25.35,19200.0,22.0099,22.0533,21.9925,22.0186,19200.0
2008-08-06 13:00:00,25.34,25.39,25.33,25.39,20600.0,22.0099,22.0533,22.0012,22.0533,20600.0
2008-08-06 13:30:00,25.39,25.42,25.37,25.39,48800.0,22.0533,22.0794,22.0359,22.0533,48800.0
2008-08-06 14:00:00,25.41,25.49,25.39,25.48,63400.0,22.0707,22.1402,22.0533,22.1315,63400.0
2008-08-06 14:30:00,25.48,25.61,25.47,25.61,41800.0,22.1315,22.2444,22.1228,22.2444,41800.0
2008-08-06 15:00:00,25.6,25.61,25.56,25.56,73600.0,22.2357,22.2444,22.201,22.201,73600.0
2008-08-06 15:30:00,25.56,25.58,25.52,25.57,104800.0,22.201,22.2183,22.1662,22.2097,104800.0
2008-08-06 16:00:00,25.57,25.57,25.57,25.57,200.0,22.2097,22.2097,22.2097,22.2097,200.0
2008-08-07 09:30:00,25.4,25.42,25.28,25.35,191200.0,22.062,22.0794,21.9578,22.0186,191200.0
2008-08-07 10:00:00,25.36,25.43,25.35,25.39,154400.0,22.0272,22.088,22.0186,22.0533,154400.0
2008-08-07 10:30:00,25.39,25.45,25.36,25.45,106000.0,22.0533,22.1054,22.0272,22.1054,106000.0
2008-08-07 11:00:00,25.46,25.48,25.4,25.42,46000.0,22.1141,22.1315,22.062,22.0794,46000.0
2008-08-07 11:30:00,25.41,25.44,25.39,25.41,17400.0,22.0707,22.0967,22.0533,22.0707,17400.0
2008-08-07 12:00:00,25.42,25.43,25.37,25.43,93400.0,22.0794,22.088,22.0359,22.088,93400.0
2008-08-07 12:30:00,25.43,25.49,25.41,25.47,60800.0,22.088,22.1402,22.0707,22.1228,60800.0
2008-08-07 13:00:00,25.45,25.47,25.43,25.45,22800.0,22.1054,22.1228,22.088,22.1054,22800.0
2008-08-07 13:30:00,25.47,25.48,25.41,25.41,27600.0,22.1228,22.1315,22.0707,22.0707,27600.0
2008-08-07 14:00:00,25.41,25.43,25.38,25.41,43200.0,22.0707,22.088,22.0446,22.0707,43200.0
2008-08-07 14:30:00,25.41,25.45,25.35,25.35,53000.0,22.0707,22.1054,22.0186,22.0186,53000.0
2008-08-07 15:00:00,25.35,25.38,25.28,25.31,88600.0,22.0186,22.0446,21.9578,21.9838,88600.0
2008-08-07 15:30:00,25.29,25.3,25.15,25.21,85400.0,21.9664,21.9751,21.8448,21.897,85400.0
2008-08-07 16:00:00,25.2,25.2,25.2,25.2,200.0,21.8883,21.8883,21.8883,21.8883,200.0
2008-08-08 09:30:00,25.18,25.28,25.1,25.25,258800.0,21.8709,21.9578,21.8014,21.9317,258800.0
2008-08-08 10:00:00,25.25,25.52,25.24,25.5,242200.0,21.9317,22.1662,21.923,22.1489,242200.0
2008-08-08 10:30:00,25.5,25.55,25.47,25.53,177000.0,22.1489,22.1923,22.1228,22.1749,177000.0
2008-08-08 11:00:00,25.53,25.54,25.49,25.52,438200.0,22.1749,22.1836,22.1402,22.1662,438200.0
2008-08-08 11:30:00,25.5,25.56,25.5,25.55,202200.0,22.1489,22.201,22.1489,22.1923,202200.0
2008-08-08 12:00:00,25.54,25.61,25.53,25.6,329200.0,22.1836,22.2444,22.1749,22.2357,329200.0
2008-08-08 12:30:00,25.59,25.61,25.57,25.59,212400.0,22.227,22.2444,22.2097,22.227,212400.0
2008-08-08 13:00:00,25.59,25.64,25.58,25.63,253800.0,22.227,22.2705,22.2183,22.2618,253800.0
2008-08-08 13:30:00,25.63,25.68,25.63,25.65,356200.0,22.2618,22.3052,22.2618,22.2791,356200.0
2008-08-08 14:00:00,25.65,25.68,25.64,25.68,323800.0,22.2791,22.3052,22.2705,22.3052,323800.0
2008-08-08 14:30:00,25.68,25.69,25.64,25.66,84400.0,22.3052,22.3139,22.2705,22.2878,84400.0
2008-08-08 15:00:00,25.67,25.7,25.61,25.61,310600.0,22.2965,22.3226,22.2444,22.2444,310600.0
2008-08-08 15:30:00,25.61,25.7,25.61,25.66,228800.0,22.2444,22.3226,22.2444,22.2878,228800.0
2008-08-08 16:00:00,25.65,25.65,25.65,25.65,200.0,22.2791,22.2791,22.2791,22.2791,200.0
2008-08-11 09:30:00,25.58,25.7,25.58,25.7,80600.0,22.2183,22.3226,22.2183,22.3226,80600.0
2008-08-11 10:00:00,25.68,25.72,25.65,25.66,58000.0,22.3052,22.3399,22.2791,22.2878,58000.0
2008-08-11 10:30:00,25.66,25.72,25.66,25.7,50200.0,22.2878,22.3399,22.2878,22.3226,50200.0
2008-08-11 11:00:00,25.7,25.78,25.7,25.78,72200.0,22.3226,22.3921,22.3226,22.3921,72200.0
2008-08-11 11:30:00,25.78,25.86,25.78,25.85,87000.0,22.3921,22.4615,22.3921,22.4529,87000.0
2008-08-11 12:00:00,25.85,25.92,25.85,25.92,64600.0,22.4529,22.5137,22.4529,22.5137,64600.0
2008-08-11 12:30:00,25.92,25.92,25.89,25.91,47600.0,22.5137,22.5137,22.4876,22.505,47600.0
2008-08-11 13:00:00,25.88,25.96,25.87,25.96,31400.0,22.4789,22.5484,22.4702,22.5484,31400.0
2008-08-11 13:30:00,25.96,26.0,25.95,25.95,118200.0,22.5484,22.5831,22.5397,22.5397,118200.0
2008-08-11 14:00:00,25.96,25.96,25.86,25.89,87200.0,22.5484,22.5484,22.4615,22.4876,87200.0
2008-08-11 14:30:00,25.9,25.91,25.82,25.85,273600.0,22.4963,22.505,22.4268,22.4529,273600.0
2008-08-11 15:00:00,25.85,25.91,25.82,25.83,224400.0,22.4529,22.505,22.4268,22.4355,224400.0
2008-08-11 15:30:00,25.83,25.91,25.76,25.9,333000.0,22.4355,22.505,22.3747,22.4963,333000.0
2008-08-11 16:00:00,25.91,25.97,25.9,25.91,438600.0,22.505,22.5571,22.4963,22.505,438600.0
2008-08-12 09:30:00,25.81,25.9,25.75,25.78,221800.0,22.4181,22.4963,22.366,22.3921,221800.0
2008-08-12 10:00:00,25.8,25.86,25.75,25.78,58400.0,22.4094,22.4615,22.366,22.3921,58400.0
2008-08-12 10:30:00,25.73,25.79,25.71,25.77,27200.0,22.3486,22.4007,22.3313,22.3834,27200.0
2008-08-12 11:00:00,25.75,25.81,25.73,25.8,116800.0,22.366,22.4181,22.3486,22.4094,116800.0
2008-08-12 11:30:00,25.81,25.81,25.75,25.75,53800.0,22.4181,22.4181,22.366,22.366,53800.0
2008-08-12 12:00:00,25.75,25.77,25.74,25.75,13600.0,22.366,22.3834,22.3573,22.366,13600.0
2008-08-12 12:30:00,25.75,25.75,25.7,25.74,52000.0,22.366,22.366,22.3226,22.3573,52000.0
2008-08-12 13:00:00,25.74,25.75,25.71,25.71,95800.0,22.3573,22.366,22.3313,22.3313,95800.0
2008-08-12 13:30:00,25.71,25.75,25.69,25.72,43600.0,22.3313,22.366,22.3139,22.3399,43600.0
2008-08-12 14:00:00,25.72,25.77,25.69,25.77,80200.0,22.3399,22.3834,22.3139,22.3834,80200.0
2008-08-12 14:30:00,25.74,25.77,25.68,25.68,23200.0,22.3573,22.3834,22.3052,22.3052,23200.0
2008-08-12 15:00:00,25.69,25.69,25.61,25.62,120000.0,22.3139,22.3139,22.2444,22.2531,120000.0
2008-08-12 15:30:00,25.61,25.66,25.56,25.65,59400.0,22.2444,22.2878,22.201,22.2791,59400.0
2008-08-12 16:00:00,25.65,25.65,25.65,25.65,400.0,22.2791,22.2791,22.2791,22.2791,400.0
2008-08-13 09:30:00,25.63,25.65,25.45,25.52,823800.0,22.2618,22.2791,22.1054,22.1662,823800.0
2008-08-13 10:00:00,25.5,25.65,25.47,25.5,81400.0,22.1489,22.2791,22.1228,22.1489,81400.0
2008-08-13 10:30:00,25.5,25.53,25.45,25.52,48400.0,22.1489,22.1749,22.1054,22.1662,48400.0
2008-08-13 11:00:00,25.52,25.52,25.43,25.48,36800.0,22.1662,22.1662,22.088,22.1315,36800.0
2008-08-13 11:30:00,25.47,25.49,25.44,25.48,103200.0,22.1228,22.1402,22.0967,22.1315,103200.0
2008-08-13 12:00:00,25.46,25.49,25.43,25.43,19800.0,22.1141,22.1402,22.088,22.088,19800.0
2008-08-13 12:30:00,25.47,25.52,25.46,25.52,28000.0,22.1228,22.1662,22.1141,22.1662,28000.0
2008-08-13 13:00:00,25.52,25.59,25.48,25.58,62200.0,22.1662,22.227,22.1315,22.2183,62200.0
2008-08-13 13:30:00,25.58,25.69,25.58,25.68,145800.0,22.2183,22.3139,22.2183,22.3052,145800.0
2008-08-13 14:00:00,25.68,25.71,25.64,25.67,111000.0,22.3052,22.3313,22.2705,22.2965,111000.0
2008-08-13 14:30:00,25.66,25.8,25.64,25.79,77800.0,22.2878,22.4094,22.2705,22.4007,77800.0
2008-08-13 15:00:00,25.8,25.82,25.73,25.74,43200.0,22.4094,22.4268,22.3486,22.3573,43200.0
2008-08-13 15:30:00,25.73,25.73,25.61,25.72,67200.0,22.3486,22.3486,22.2444,22.3399,67200.0
2008-08-13 16:00:00,25.71,25.71,25.7,25.7,1000.0,22.3313,22.3313,22.3226,22.3226,1000.0
2008-08-14 09:30:00,25.62,25.68,25.53,25.68,258800.0,22.2531,22.3052,22.1749,22.3052,258800.0
2008-08-14 10:00:00,25.68,25.76,25.65,25.76,102400.0,22.3052,22.3747,22.2791,22.3747,102400.0
2008-08-14 10:30:00,25.75,25.87,25.75,25.85,95200.0,22.366,22.4702,22.366,22.4529,95200.0
2008-08-14 11:00:00,25.86,25.91,25.84,25.91,62400.0,22.4615,22.505,22.4442,22.505,62400.0
2008-08-14 11:30:00,25.89,25.92,25.88,25.91,32600.0,22.4876,22.5137,22.4789,22.505,32600.0
2008-08-14 12:00:00,25.91,25.93,25.88,25.88,89200.0,22.505,22.5223,22.4789,22.4789,89200.0
2008-08-14 12:30:00,25.86,25.98,25.86,25.97,59200.0,22.4615,22.5658,22.4615,22.5571,59200.0
2008-08-14 13:00:00,25.95,25.96,25.9,25.9,129800.0,22.5397,22.5484,22.4963,22.4963,129800.0
2008-08-14 13:30:00,25.89,25.91,25.86,25.91,33600.0,22.4876,22.505,22.4615,22.505,33600.0
2008-08-14 14:00:00,25.92,25.96,25.91,25.93,59600.0,22.5137,22.5484,22.505,22.5223,59600.0
2008-08-14 14:30:00,25.93,25.95,25.86,25.88,212000.0,22.5223,22.5397,22.4615,22.4789,212000.0
2008-08-14 15:00:00,25.88,25.92,25.85,25.88,36000.0,22.4789,22.5137,22.4529,22.4789,36000.0
2008-08-14 15:30:00,25.88,25.95,25.88,25.93,53800.0,22.4789,22.5397,22.4789,22.5223,53800.0
2008-08-14 16:00:00,25.92,25.93,25.91,25.91,1140800.0,22.5137,22.5223,22.505,22.505,1140800.0
2008-08-15 09:30:00,26.05,26.08,25.96,25.98,137800.0,22.6266,22.6526,22.5484,22.5658,137800.0
2008-08-15 10:00:00,25.97,25.97,25.81,25.88,30200.0,22.5571,22.5571,22.4181,22.4789,30200.0
2008-08-15 10:30:00,25.91,25.97,25.89,25.96,31000.0,22.505,22.5571,22.4876,22.5484,31000.0
2008-08-15 11:00:00,25.97,25.98,25.92,25.97,34000.0,22.5571,22.5658,22.5137,22.5571,34000.0
2008-08-15 11:30:00,25.97,25.99,25.9,25.92,20600.0,22.5571,22.5745,22.4963,22.5137,20600.0
2008-08-15 12:00:00,25.92,25.94,25.9,25.91,20200.0,22.5137,22.531,22.4963,22.505,20200.0
2008-08-15 12:30:00,25.92,25.97,25.92,25.95,14400.0,22.5137,22.5571,22.5137,22.5397,14400.0
2008-08-15 13:00:00,25.93,25.97,25.93,25.94,37400.0,22.5223,22.5571,22.5223,22.531,37400.0
2008-08-15 13:30:00,25.95,25.96,25.91,25.92,82400.0,22.5397,22.5484,22.505,22.5137,82400.0
2008-08-15 14:00:00,25.93,25.93,25.86,25.89,48200.0,22.5223,22.5223,22.4615,22.4876,48200.0
2008-08-15 14:30:00,25.91,25.93,25.89,25.92,18000.0,22.505,22.5223,22.4876,22.5137,18000.0
2008-08-15 15:00:00,25.95,25.98,25.92,25.98,43200.0,22.5397,22.5658,22.5137,22.5658,43200.0
2008-08-15 15:30:00,25.97,25.98,25.93,25.95,86400.0,22.5571,22.5658,22.5223,22.5397,86400.0
2008-08-15 16:00:00,25.95,25.95,25.95,25.95,200.0,22.5397,22.5397,22.5397,22.5397,200.0
2008-08-18 09:30:00,26.09,26.11,25.9,25.91,66400.0,22.6613,22.6787,22.4963,22.505,66400.0
2008-08-18 10:00:00,25.91,25.93,25.86,25.9,25400.0,22.505,22.5223,22.4615,22.4963,25400.0
2008-08-18 10:30:00,25.9,25.9,25.86,25.9,41000.0,22.4963,22.4963,22.4615,22.4963,41000.0
2008-08-18 11:00:00,25.89,25.91,25.85,25.86,13800.0,22.4876,22.505,22.4529,22.4615,13800.0
2008-08-18 11:30:00,25.87,25.89,25.85,25.87,14800.0,22.4702,22.4876,22.4529,22.4702,14800.0
2008-08-18 12:00:00,25.79,25.79,25.75,25.77,45800.0,22.4007,22.4007,22.366,22.3834,45800.0
2008-08-18 12:30:00,25.78,25.78,25.67,25.7,25000.0,22.3921,22.3921,22.2965,22.3226,25000.0
2008-08-18 13:00:00,25.7,25.72,25.69,25.7,36000.0,22.3226,22.3399,22.3139,22.3226,36000.0
2008-08-18 13:30:00,25.72,25.72,25.63,25.63,55800.0,22.3399,22.3399,22.2618,22.2618,55800.0
2008-08-18 14:00:00,25.6,25.6,25.53,25.54,49600.0,22.2357,22.2357,22.1749,22.1836,49600.0
2008-08-18 14:30:00,25.54,25.56,25.5,25.55,38400.0,22.1836,22.201,22.1489,22.1923,38400.0
2008-08-18 15:00:00,25.55,25.6,25.49,25.6,38800.0,22.1923,22.2357,22.1402,22.2357,38800.0
2008-08-18 15:30:00,25.57,25.63,25.49,25.62,269600.0,22.2097,22.2618,22.1402,22.2531,269600.0
2008-08-18 16:00:00,25.61,25.61,25.61,25.61,200.0,22.2444,22.2444,22.2444,22.2444,200.0
2008-08-19 09:30:00,25.53,25.55,25.36,25.39,133400.0,22.1749,22.1923,22.0272,22.0533,133400.0
2008-08-19 10:00:00,25.38,25.4,25.33,25.33,38000.0,22.0446,22.062,22.0012,22.0012,38000.0
2008-08-19 10:30:00,25.36,25.41,25.34,25.35,13000.0,22.0272,22.0707,22.0099,22.0186,13000.0
2008-08-19 11:00:00,25.34,25.38,25.32,25.38,13800.0,22.0099,22.0446,21.9925,22.0446,13800.0
2008-08-19 11:30:00,25.36,25.38,25.32,25.33,32000.0,22.0272,22.0446,21.9925,22.0012,32000.0
2008-08-19 12:00:00,25.32,25.35,25.29,25.35,11400.0,21.9925,22.0186,21.9664,22.0186,11400.0
2008-08-19 12:30:00,25.35,25.4,25.34,25.37,28400.0,22.0186,22.062,22.0099,22.0359,28400.0
2008-08-19 13:00:00,25.35,25.4,25.34,25.36,18200.0,22.0186,22.062,22.0099,22.0272,18200.0
2008-08-19 13:30:00,25.38,25.41,25.36,25.36,10800.0,22.0446,22.0707,22.0272,22.0272,10800.0
2008-08-19 14:00:00,25.35,25.37,25.32,25.32,10800.0,22.0186,22.0359,21.9925,21.9925,10800.0
2008-08-19 14:30:00,25.31,25.36,25.29,25.36,46000.0,21.9838,22.0272,21.9664,22.0272,46000.0
2008-08-19 15:00:00,25.32,25.35,25.26,25.33,28600.0,21.9925,22.0186,21.9404,22.0012,28600.0
2008-08-19 15:30:00,25.31,25.38,25.28,25.38,34800.0,21.9838,22.0446,21.9578,22.0446,34800.0
2008-08-19 16:00:00,25.35,25.35,25.33,25.33,3200.0,22.0186,22.0186,22.0012,22.0012,3200.0
2008-08-20 09:30:00,25.47,25.5,25.32,25.39,71400.0,22.1228,22.1489,21.9925,22.0533,71400.0
2008-08-20 10:00:00,25.32,25.48,25.32,25.45,61000.0,21.9925,22.1315,21.9925,22.1054,61000.0
2008-08-20 10:30:00,25.41,25.55,25.39,25.55,171000.0,22.0707,22.1923,22.0533,22.1923,171000.0
2008-08-20 11:00:00,25.55,25.55,25.48,25.49,41800.0,22.1923,22.1923,22.1315,22.1402,41800.0
2008-08-20 11:30:00,25.49,25.49,25.4,25.45,55600.0,22.1402,22.1402,22.062,22.1054,55600.0
2008-08-20 12:00:00,25.45,25.45,25.36,25.41,64000.0,22.1054,22.1054,22.0272,22.0707,64000.0
2008-08-20 12:30:00,25.41,25.42,25.36,25.36,14800.0,22.0707,22.0794,22.0272,22.0272,14800.0
2008-08-20 13:00:00,25.4,25.44,25.4,25.43,16000.0,22.062,22.0967,22.062,22.088,16000.0
2008-08-20 13:30:00,25.43,25.46,25.42,25.43,24600.0,22.088,22.1141,22.0794,22.088,24600.0
2008-08-20 14:00:00,25.43,25.43,25.31,25.35,32600.0,22.088,22.088,21.9838,22.0186,32600.0
2008-08-20 14:30:00,25.33,25.44,25.33,25.44,9000.0,22.0012,22.0967,22.0012,22.0967,9000.0
2008-08-20 15:00:00,25.46,25.47,25.38,25.41,55200.0,22.1141,22.1228,22.0446,22.0707,55200.0
2008-08-20 15:30:00,25.41,25.5,25.36,25.5,46800.0,22.0707,22.1489,22.0272,22.1489,46800.0
2008-08-20 16:00:00,25.5,25.5,25.5,25.5,400.0,22.1489,22.1489,22.1489,22.1489,400.0
2008-08-21 09:30:00,25.43,25.46,25.34,25.46,91600.0,22.088,22.1141,22.0099,22.1141,91600.0
2008-08-21 10:00:00,25.46,25.49,25.39,25.41,31200.0,22.1141,22.1402,22.0533,22.0707,31200.0
2008-08-21 10:30:00,25.41,25.41,25.33,25.39,31200.0,22.0707,22.0707,22.0012,22.0533,31200.0
2008-08-21 11:00:00,25.38,25.42,25.36,25.42,17400.0,22.0446,22.0794,22.0272,22.0794,17400.0
2008-08-21 11:30:00,25.42,25.5,25.41,25.46,114400.0,22.0794,22.1489,22.0707,22.1141,114400.0
2008-08-21 12:00:00,25.48,25.49,25.43,25.43,4200.0,22.1315,22.1402,22.088,22.088,4200.0
2008-08-21 12:30:00,25.42,25.44,25.42,25.44,6400.0,22.0794,22.0967,22.0794,22.0967,6400.0
2008-08-21 13:00:00,25.44,25.52,25.44,25.48,16200.0,22.0967,22.1662,22.0967,22.1315,16200.0
2008-08-21 13:30:00,25.49,25.53,25.48,25.5,36800.0,22.1402,22.1749,22.1315,22.1489,36800.0
2008-08-21 14:00:00,25.49,25.56,25.49,25.55,29600.0,22.1402,22.201,22.1402,22.1923,29600.0
2008-08-21 14:30:00,25.55,25.61,25.54,25.58,86800.0,22.1923,22.2444,22.1836,22.2183,86800.0
2008-08-21 15:00:00,25.58,25.63,25.58,25.58,65000.0,22.2183,22.2618,22.2183,22.2183,65000.0
2008-08-21 15:30:00,25.57,25.61,25.55,25.55,24800.0,22.2097,22.2444,22.1923,22.1923,24800.0
2008-08-21 16:00:00,25.55,25.57,25.55,25.57,11800.0,22.1923,22.2097,22.1923,22.2097,11800.0
2008-08-22 09:30:00,25.67,25.74,25.63,25.72,62600.0,22.2965,22.3573,22.2618,22.3399,62600.0
2008-08-22 10:00:00,25.74,25.81,25.69,25.8,26400.0,22.3573,22.4181,22.3139,22.4094,26400.0
2008-08-22 10:30:00,25.8,25.81,25.74,25.74,10800.0,22.4094,22.4181,22.3573,22.3573,10800.0
2008-08-22 11:00:00,25.73,25.74,25.7,25.71,29200.0,22.3486,22.3573,22.3226,22.3313,29200.0
2008-08-22 11:30:00,25.72,25.72,25.66,25.7,73000.0,22.3399,22.3399,22.2878,22.3226,73000.0
2008-08-22 12:00:00,25.68,25.68,25.61,25.63,37600.0,22.3052,22.3052,22.2444,22.2618,37600.0
2008-08-22 12:30:00,25.62,25.68,25.62,25.67,8200.0,22.2531,22.3052,22.2531,22.2965,8200.0
2008-08-22 13:00:00,25.68,25.74,25.68,25.72,21600.0,22.3052,22.3573,22.3052,22.3399,21600.0
2008-08-22 13:30:00,25.73,25.74,25.7,25.72,12000.0,22.3486,22.3573,22.3226,22.3399,12000.0
2008-08-22 14:00:00,25.7,25.72,25.66,25.72,7200.0,22.3226,22.3399,22.2878,22.3399,7200.0
2008-08-22 14:30:00,25.71,25.75,25.7,25.7,31600.0,22.3313,22.366,22.3226,22.3226,31600.0
2008-08-22 15:00:00,25.71,25.73,25.68,25.71,15200.0,22.3313,22.3486,22.3052,22.3313,15200.0
2008-08-22 15:30:00,25.71,25.78,25.71,25.77,69400.0,22.3313,22.3921,22.3313,22.3834,69400.0
2008-08-22 16:00:00,25.75,25.76,25.75,25.76,1600.0,22.366,22.3747,22.366,22.3747,1600.0
2008-08-25 09:30:00,25.71,25.71,25.5,25.54,119000.0,22.3313,22.3313,22.1489,22.1836,119000.0
2008-08-25 10:00:00,25.53,25.57,25.5,25.54,66200.0,22.1749,22.2097,22.1489,22.1836,66200.0
2008-08-25 10:30:00,25.53,25.54,25.38,25.4,43000.0,22.1749,22.1836,22.0446,22.062,43000.0
2008-08-25 11:00:00,25.41,25.41,25.34,25.38,39400.0,22.0707,22.0707,22.0099,22.0446,39400.0
2008-08-25 11:30:00,25.36,25.75,25.28,25.28,33800.0,22.0272,22.366,21.9578,21.9578,33800.0
2008-08-25 12:00:00,25.27,25.29,25.24,25.25,42000.0,21.9491,21.9664,21.923,21.9317,42000.0
2008-08-25 12:30:00,25.24,25.25,25.2,25.23,19200.0,21.923,21.9317,21.8883,21.9143,19200.0
2008-08-25 13:00:00,25.23,25.27,25.23,25.25,49000.0,21.9143,21.9491,21.9143,21.9317,49000.0
2008-08-25 13:30:00,25.27,25.29,25.25,25.29,39800.0,21.9491,21.9664,21.9317,21.9664,39800.0
2008-08-25 14:00:00,25.27,25.28,25.24,25.27,64200.0,21.9491,21.9578,21.923,21.9491,64200.0
2008-08-25 14:30:00,25.27,25.31,25.24,25.25,59200.0,21.9491,21.9838,21.923,21.9317,59200.0
2008-08-25 15:00:00,25.25,25.28,25.24,25.26,93800.0,21.9317,21.9578,21.923,21.9404,93800.0
2008-08-25 15:30:00,25.25,25.29,25.23,25.27,79600.0,21.9317,21.9664,21.9143,21.9491,79600.0
2008-08-25 16:00:00,25.27,25.27,25.27,25.27,200.0,21.9491,21.9491,21.9491,21.9491,200.0
2008-08-26 09:30:00,25.28,25.33,25.23,25.26,49200.0,21.9578,22.0012,21.9143,21.9404,49200.0
2008-08-26 10:00:00,25.28,25.34,25.27,25.34,29400.0,21.9578,22.0099,21.9491,22.0099,29400.0
2008-08-26 10:30:00,25.35,25.41,25.35,25.37,11600.0,22.0186,22.0707,22.0186,22.0359,11600.0
2008-08-26 11:00:00,25.39,25.39,25.31,25.31,8800.0,22.0533,22.0533,21.9838,21.9838,8800.0
2008-08-26 11:30:00,25.3,25.31,25.25,25.29,32200.0,21.9751,21.9838,21.9317,21.9664,32200.0
2008-08-26 12:00:00,25.29,25.32,25.28,25.28,50400.0,21.9664,21.9925,21.9578,21.9578,50400.0
2008-08-26 12:30:00,25.27,25.31,25.26,25.28,22000.0,21.9491,21.9838,21.9404,21.9578,22000.0
2008-08-26 13:00:00,25.28,25.29,25.27,25.27,51600.0,21.9578,21.9664,21.9491,21.9491,51600.0
2008-08-26 13:30:00,25.25,25.26,25.22,25.25,42400.0,21.9317,21.9404,21.9056,21.9317,42400.0
2008-08-26 14:00:00,25.25,25.28,25.04,25.18,127200.0,21.9317,21.9578,21.7493,21.8709,127200.0
2008-08-26 14:30:00,25.18,25.21,25.17,25.18,58600.0,21.8709,21.897,21.8622,21.8709,58600.0
2008-08-26 15:00:00,25.18,25.25,25.18,25.25,32200.0,21.8709,21.9317,21.8709,21.9317,32200.0
2008-08-26 15:30:00,25.27,25.34,25.25,25.34,77200.0,21.9491,22.0099,21.9317,22.0099,77200.0
2008-08-26 16:00:00,25.34,25.34,25.34,25.34,800.0,22.0099,22.0099,22.0099,22.0099,800.0
2008-08-27 09:30:00,25.43,25.48,25.37,25.4,60000.0,22.088,22.1315,22.0359,22.062,60000.0
2008-08-27 10:00:00,25.43,25.55,25.34,25.55,44200.0,22.088,22.1923,22.0099,22.1923,44200.0
2008-08-27 10:30:00,25.57,25.58,25.5,25.53,35800.0,22.2097,22.2183,22.1489,22.1749,35800.0
2008-08-27 11:00:00,25.52,25.52,25.48,25.49,33600.0,22.1662,22.1662,22.1315,22.1402,33600.0
2008-08-27 11:30:00,25.45,25.46,25.42,25.43,35000.0,22.1054,22.1141,22.0794,22.088,35000.0
2008-08-27 12:00:00,25.46,25.61,25.45,25.61,253000.0,22.1141,22.2444,22.1054,22.2444,253000.0
2008-08-27 12:30:00,25.6,25.67,25.59,25.64,49800.0,22.2357,22.2965,22.227,22.2705,49800.0
2008-08-27 13:00:00,25.61,25.63,25.6,25.61,8400.0,22.2444,22.2618,22.2357,22.2444,8400.0
2008-08-27 13:30:00,25.61,25.66,25.6,25.63,22800.0,22.2444,22.2878,22.2357,22.2618,22800.0
2008-08-27 14:00:00,25.61,25.64,25.58,25.63,50200.0,22.2444,22.2705,22.2183,22.2618,50200.0
2008-08-27 14:30:00,25.63,25.68,25.61,25.61,49600.0,22.2618,22.3052,22.2444,22.2444,49600.0
2008-08-27 15:00:00,25.63,25.65,25.54,25.54,72000.0,22.2618,22.2791,22.1836,22.1836,72000.0
2008-08-27 15:30:00,25.54,25.61,25.52,25.59,65800.0,22.1836,22.2444,22.1662,22.227,65800.0
2008-08-27 16:00:00,25.58,25.6,25.58,25.59,2600.0,22.2183,22.2357,22.2183,22.227,2600.0
2008-08-28 09:30:00,25.74,25.83,25.72,25.78,71600.0,22.3573,22.4355,22.3399,22.3921,71600.0
2008-08-28 10:00:00,25.81,25.82,25.75,25.78,13600.0,22.4181,22.4268,22.366,22.3921,13600.0
2008-08-28 10:30:00,25.78,25.85,25.75,25.84,48400.0,22.3921,22.4529,22.366,22.4442,48400.0
2008-08-28 11:00:00,25.82,25.82,25.77,25.78,40200.0,22.4268,22.4268,22.3834,22.3921,40200.0
2008-08-28 11:30:00,25.78,25.85,25.72,25.84,98000.0,22.3921,22.4529,22.3399,22.4442,98000.0
2008-08-28 12:00:00,25.84,25.85,25.82,25.85,28200.0,22.4442,22.4529,22.4268,22.4529,28200.0
2008-08-28 12:30:00,25.85,25.85,25.8,25.84,36200.0,22.4529,22.4529,22.4094,22.4442,36200.0
2008-08-28 13:00:00,25.83,25.86,25.82,25.86,41200.0,22.4355,22.4615,22.4268,22.4615,41200.0
2008-08-28 13:30:00,25.86,25.92,25.86,25.89,50000.0,22.4615,22.5137,22.4615,22.4876,50000.0
2008-08-28 14:00:00,25.89,25.92,25.85,25.9,80200.0,22.4876,22.5137,22.4529,22.4963,80200.0
2008-08-28 14:30:00,25.93,25.96,25.93,25.95,58800.0,22.5223,22.5484,22.5223,22.5397,58800.0
2008-08-28 15:00:00,25.93,25.96,25.91,25.93,80200.0,22.5223,22.5484,22.505,22.5223,80200.0
2008-08-28 15:30:00,25.93,25.98,25.91,25.95,401600.0,22.5223,22.5658,22.505,22.5397,401600.0
2008-08-28 16:00:00,25.95,25.95,25.95,25.95,200.0,22.5397,22.5397,22.5397,22.5397,200.0
2008-08-29 09:30:00,25.88,25.93,25.83,25.88,67000.0,22.4789,22.5223,22.4355,22.4789,67000.0
2008-08-29 10:00:00,25.88,25.89,25.74,25.74,28800.0,22.4789,22.4876,22.3573,22.3573,28800.0
2008-08-29 10:30:00,25.75,25.75,25.65,25.66,69400.0,22.366,22.366,22.2791,22.2878,69400.0
2008-08-29 11:00:00,25.67,25.71,25.66,25.66,25800.0,22.2965,22.3313,22.2878,22.2878,25800.0
2008-08-29 11:30:00,25.65,25.71,25.65,25.7,66800.0,22.2791,22.3313,22.2791,22.3226,66800.0
2008-08-29 12:00:00,25.7,25.7,25.65,25.67,75200.0,22.3226,22.3226,22.2791,22.2965,75200.0
2008-08-29 12:30:00,25.66,25.71,25.66,25.71,35200.0,22.2878,22.3313,22.2878,22.3313,35200.0
2008-08-29 13:00:00,25.72,25.78,25.72,25.78,57400.0,22.3399,22.3921,22.3399,22.3921,57400.0
2008-08-29 13:30:00,25.78,25.78,25.72,25.73,49600.0,22.3921,22.3921,22.3399,22.3486,49600.0
2008-08-29 14:00:00,25.73,25.77,25.73,25.75,8200.0,22.3486,22.3834,22.3486,22.366,8200.0
2008-08-29 14:30:00,25.75,25.77,25.72,25.77,26600.0,22.366,22.3834,22.3399,22.3834,26600.0
2008-08-29 15:00:00,25.76,25.76,25.66,25.67,20400.0,22.3747,22.3747,22.2878,22.2965,20400.0
2008-08-29 15:30:00,25.66,25.71,25.64,25.64,38200.0,22.2878,22.3313,22.2705,22.2705,38200.0
2008-08-29 16:00:00,25.64,25.64,25.64,25.64,400.0,22.2705,22.2705,22.2705,22.2705,400.0
2008-09-02 09:30:00,25.77,25.98,25.76,25.87,388400.0,22.3834,22.5658,22.3747,22.4702,388400.0
2008-09-02 10:00:00,25.88,25.88,25.76,25.76,34800.0,22.4789,22.4789,22.3747,22.3747,34800.0
2008-09-02 10:30:00,25.77,25.77,25.64,25.71,30400.0,22.3834,22.3834,22.2705,22.3313,30400.0
2008-09-02 11:00:00,25.71,25.72,25.66,25.66,11200.0,22.3313,22.3399,22.2878,22.2878,11200.0
2008-09-02 11:30:00,25.67,25.71,25.65,25.66,12600.0,22.2965,22.3313,22.2791,22.2878,12600.0
2008-09-02 12:00:00,25.64,25.64,25.54,25.54,17800.0,22.2705,22.2705,22.1836,22.1836,17800.0
2008-09-02 12:30:00,25.52,25.54,25.42,25.54,296000.0,22.1662,22.1836,22.0794,22.1836,296000.0
2008-09-02 13:00:00,25.51,25.56,25.51,25.54,14800.0,22.1575,22.201,22.1575,22.1836,14800.0
2008-09-02 13:30:00,25.53,25.56,25.36,25.38,92400.0,22.1749,22.201,22.0272,22.0446,92400.0
2008-09-02 14:00:00,25.38,25.42,25.33,25.33,30800.0,22.0446,22.0794,22.0012,22.0012,30800.0
2008-09-02 14:30:00,25.34,25.35,25.23,25.25,20800.0,22.0099,22.0186,21.9143,21.9317,20800.0
2008-09-02 15:00:00,25.25,25.3,25.22,25.3,49000.0,21.9317,21.9751,21.9056,21.9751,49000.0
2008-09-02 15:30:00,25.3,25.34,25.27,25.31,61800.0,21.9751,22.0099,21.9491,21.9838,61800.0
2008-09-02 16:00:00,25.3,25.31,25.3,25.31,4000.0,21.9751,21.9838,21.9751,21.9838,4000.0
2008-09-03 09:30:00,25.32,25.32,25.19,25.31,89000.0,21.9925,21.9925,21.8796,21.9838,89000.0
2008-09-03 10:00:00,25.3,25.38,25.22,25.25,37200.0,21.9751,22.0446,21.9056,21.9317,37200.0
2008-09-03 10:30:00,25.26,25.34,25.17,25.18,47600.0,21.9404,22.0099,21.8622,21.8709,47600.0
2008-09-03 11:00:00,25.18,25.24,25.06,25.09,95000.0,21.8709,21.923,21.7667,21.7927,95000.0
2008-09-03 11:30:00,25.08,25.09,24.91,24.91,61000.0,21.784,21.7927,21.6364,21.6364,61000.0
2008-09-03 12:00:00,24.92,24.93,24.9,24.92,38800.0,21.6451,21.6538,21.6277,21.6451,38800.0
2008-09-03 12:30:00,24.93,24.93,24.89,24.9,53000.0,21.6538,21.6538,21.619,21.6277,53000.0
2008-09-03 13:00:00,24.9,24.95,24.88,24.95,36200.0,21.6277,21.6711,21.6103,21.6711,36200.0
2008-09-03 13:30:00,24.94,25.02,24.92,25.01,48600.0,21.6624,21.7319,21.6451,21.7232,48600.0
2008-09-03 14:00:00,25.01,25.04,24.9,24.93,111400.0,21.7232,21.7493,21.6277,21.6538,111400.0
2008-09-03 14:30:00,24.93,24.98,24.89,24.9,43200.0,21.6538,21.6972,21.619,21.6277,43200.0
2008-09-03 15:00:00,24.9,24.98,24.85,24.93,70000.0,21.6277,21.6972,21.5843,21.6538,70000.0
2008-09-03 15:30:00,24.91,25.03,24.9,24.99,133400.0,21.6364,21.7406,21.6277,21.7059,133400.0
2008-09-03 16:00:00,25.0,25.0,25.0,25.0,200.0,21.7146,21.7146,21.7146,21.7146,200.0
2008-09-04 09:30:00,24.89,24.94,24.73,24.76,53800.0,21.619,21.6624,21.48,21.5061,53800.0
2008-09-04 10:00:00,24.77,24.82,24.74,24.74,19800.0,21.5148,21.5582,21.4887,21.4887,19800.0
2008-09-04 10:30:00,24.75,24.75,24.5,24.54,75600.0,21.4974,21.4974,21.2803,21.315,75600.0
2008-09-04 11:00:00,24.54,24.57,24.4,24.42,24200.0,21.315,21.3411,21.1934,21.2108,24200.0
2008-09-04 11:30:00,24.41,24.48,24.41,24.45,18400.0,21.2021,21.2629,21.2021,21.2368,18400.0
2008-09-04 12:00:00,24.46,24.51,24.46,24.48,23400.0,21.2455,21.289,21.2455,21.2629,23400.0
2008-09-04 12:30:00,24.47,24.47,24.4,24.4,33800.0,21.2542,21.2542,21.1934,21.1934,33800.0
2008-09-04 13:00:00,24.4,24.4,24.28,24.28,31400.0,21.1934,21.1934,21.0892,21.0892,31400.0
2008-09-04 13:30:00,24.28,24.35,24.28,24.34,10000.0,21.0892,21.15,21.0892,21.1413,10000.0
2008-09-04 14:00:00,24.33,24.33,24.2,24.27,35600.0,21.1326,21.1326,21.0197,21.0805,35600.0
2008-09-04 14:30:00,24.28,24.29,24.22,24.29,111000.0,21.0892,21.0979,21.0371,21.0979,111000.0
2008-09-04 15:00:00,24.29,24.39,24.27,24.34,102600.0,21.0979,21.1847,21.0805,21.1413,102600.0
2008-09-04 15:30:00,24.34,24.35,24.24,24.25,104000.0,21.1413,21.15,21.0544,21.0631,104000.0
2008-09-04 16:00:00,24.25,24.25,24.25,24.25,200.0,21.0631,21.0631,21.0631,21.0631,200.0
2008-09-05 09:30:00,24.24,24.24,24.03,24.13,42400.0,21.0544,21.0544,20.872,20.9589,42400.0
2008-09-05 10:00:00,24.11,24.13,23.9,23.9,56200.0,20.9415,20.9589,20.7591,20.7591,56200.0
2008-09-05 10:30:00,23.89,23.9,23.77,23.78,12800.0,20.7504,20.7591,20.6462,20.6549,12800.0
2008-09-05 11:00:00,23.8,23.88,23.75,23.88,21400.0,20.6723,20.7417,20.6288,20.7417,21400.0
2008-09-05 11:30:00,23.87,24.06,23.86,24.06,29600.0,20.7331,20.8981,20.7244,20.8981,29600.0
2008-09-05 12:00:00,24.02,24.07,23.97,24.07,16400.0,20.8633,20.9068,20.8199,20.9068,16400.0
2008-09-05 12:30:00,24.09,24.11,24.04,24.05,277400.0,20.9241,20.9415,20.8807,20.8894,277400.0
2008-09-05 13:00:00,24.07,24.14,24.05,24.11,35000.0,20.9068,20.9676,20.8894,20.9415,35000.0
2008-09-05 13:30:00,24.1,24.13,24.06,24.11,46600.0,20.9328,20.9589,20.8981,20.9415,46600.0
2008-09-05 14:00:00,24.11,24.24,24.08,24.24,24600.0,20.9415,21.0544,20.9155,21.0544,24600.0
2008-09-05 14:30:00,24.25,24.4,24.21,24.39,69000.0,21.0631,21.1934,21.0284,21.1847,69000.0
2008-09-05 15:00:00,24.36,24.36,24.28,24.31,34600.0,21.1587,21.1587,21.0892,21.1152,34600.0
2008-09-05 15:30:00,24.32,24.43,24.32,24.37,52600.0,21.1239,21.2195,21.1239,21.1674,52600.0
2008-09-05 16:00:00,24.37,24.37,24.35,24.35,600.0,21.1674,21.1674,21.15,21.15,600.0
2008-09-08 09:30:00,24.9,24.99,24.7,24.73,122200.0,21.6277,21.7059,21.454,21.48,122200.0
2008-09-08 10:00:00,24.68,24.74,24.63,24.63,127400.0,21.4366,21.4887,21.3932,21.3932,127400.0
2008-09-08 10:30:00,24.65,24.75,24.56,24.56,68800.0,21.4106,21.4974,21.3324,21.3324,68800.0
2008-09-08 11:00:00,24.5,24.67,24.4,24.49,68800.0,21.2803,21.4279,21.1934,21.2716,68800.0
2008-09-08 11:30:00,24.53,24.55,24.33,24.37,37400.0,21.3063,21.3237,21.1326,21.1674,37400.0
2008-09-08 12:00:00,24.37,24.39,24.24,24.35,14200.0,21.1674,21.1847,21.0544,21.15,14200.0
2008-09-08 12:30:00,24.38,24.45,24.38,24.42,86600.0,21.176,21.2368,21.176,21.2108,86600.0
2008-09-08 13:00:00,24.42,24.44,24.33,24.39,27600.0,21.2108,21.2282,21.1326,21.1847,27600.0
2008-09-08 13:30:00,24.36,24.37,24.23,24.23,40000.0,21.1587,21.1674,21.0458,21.0458,40000.0
2008-09-08 14:00:00,24.22,24.38,24.22,24.38,56800.0,21.0371,21.176,21.0371,21.176,56800.0
2008-09-08 14:30:00,24.38,24.45,24.35,24.35,57400.0,21.176,21.2368,21.15,21.15,57400.0
2008-09-08 15:00:00,24.38,24.48,24.3,24.47,52000.0,21.176,21.2629,21.1066,21.2542,52000.0
2008-09-08 15:30:00,24.48,24.56,24.34,24.54,903400.0,21.2629,21.3324,21.1413,21.315,903400.0
2008-09-08 16:00:00,24.54,24.54,24.54,24.54,400.0,21.315,21.315,21.315,21.315,400.0
2008-09-09 09:30:00,24.51,24.55,24.28,24.41,104600.0,21.289,21.3237,21.0892,21.2021,104600.0
2008-09-09 10:00:00,24.4,24.42,24.21,24.21,51000.0,21.1934,21.2108,21.0284,21.0284,51000.0
2008-09-09 10:30:00,24.18,24.18,24.0,24.02,40000.0,21.0023,21.0023,20.846,20.8633,40000.0
2008-09-09 11:00:00,24.01,24.07,23.95,24.07,92000.0,20.8547,20.9068,20.8025,20.9068,92000.0
2008-09-09 11:30:00,24.07,24.1,24.02,24.04,36200.0,20.9068,20.9328,20.8633,20.8807,36200.0
2008-09-09 12:00:00,24.03,24.03,23.96,24.0,45600.0,20.872,20.872,20.8112,20.846,45600.0
2008-09-09 12:30:00,24.0,24.09,24.0,24.02,33200.0,20.846,20.9241,20.846,20.8633,33200.0
2008-09-09 13:00:00,24.03,24.1,24.01,24.02,21600.0,20.872,20.9328,20.8547,20.8633,21600.0
2008-09-09 13:30:00,23.98,23.99,23.86,23.86,26600.0,20.8286,20.8373,20.7244,20.7244,26600.0
2008-09-09 14:00:00,23.89,23.9,23.8,23.83,47400.0,20.7504,20.7591,20.6723,20.6983,47400.0
2008-09-09 14:30:00,23.79,23.79,23.66,23.66,37600.0,20.6636,20.6636,20.5507,20.5507,37600.0
2008-09-09 15:00:00,23.68,23.68,23.58,23.65,152200.0,20.568,20.568,20.4812,20.542,152200.0
2008-09-09 15:30:00,23.68,23.7,23.5,23.52,287000.0,20.568,20.5854,20.4117,20.4291,287000.0
2008-09-09 16:00:00,23.52,23.52,23.5,23.52,2000.0,20.4291,20.4291,20.4117,20.4291,2000.0
2008-09-10 09:30:00,23.61,23.8,23.58,23.73,95800.0,20.5072,20.6723,20.4812,20.6115,95800.0
2008-09-10 10:00:00,23.72,23.79,23.64,23.68,51800.0,20.6028,20.6636,20.5333,20.568,51800.0
2008-09-10 10:30:00,23.68,23.75,23.56,23.56,49200.0,20.568,20.6288,20.4638,20.4638,49200.0
2008-09-10 11:00:00,23.51,23.6,23.49,23.5,32800.0,20.4204,20.4985,20.403,20.4117,32800.0
2008-09-10 11:30:00,23.49,23.71,23.49,23.67,35200.0,20.403,20.5941,20.403,20.5593,35200.0
2008-09-10 12:00:00,23.66,23.74,23.66,23.68,4200.0,20.5507,20.6201,20.5507,20.568,4200.0
2008-09-10 12:30:00,23.69,23.79,23.69,23.78,32400.0,20.5767,20.6636,20.5767,20.6549,32400.0
2008-09-10 13:00:00,23.74,23.75,23.71,23.75,7600.0,20.6201,20.6288,20.5941,20.6288,7600.0
2008-09-10 13:30:00,23.75,23.84,23.75,23.78,32400.0,20.6288,20.707,20.6288,20.6549,32400.0
2008-09-10 14:00:00,23.78,23.94,23.77,23.91,13800.0,20.6549,20.7939,20.6462,20.7678,13800.0
2008-09-10 14:30:00,23.9,23.98,23.88,23.9,65800.0,20.7591,20.8286,20.7417,20.7591,65800.0
2008-09-10 15:00:00,23.89,24.0,23.89,23.94,51600.0,20.7504,20.846,20.7504,20.7939,51600.0
2008-09-10 15:30:00,23.93,23.95,23.77,23.78,106800.0,20.7852,20.8025,20.6462,20.6549,106800.0
2008-09-10 16:00:00,23.78,23.78,23.78,23.78,400.0,20.6549,20.6549,20.6549,20.6549,400.0
2008-09-11 09:30:00,23.72,23.77,23.36,23.41,139800.0,20.6028,20.6462,20.2901,20.3335,139800.0
2008-09-11 10:00:00,23.41,23.66,23.41,23.59,102200.0,20.3335,20.5507,20.3335,20.4899,102200.0
2008-09-11 10:30:00,23.57,23.8,23.54,23.75,52400.0,20.4725,20.6723,20.4464,20.6288,52400.0
2008-09-11 11:00:00,23.79,23.85,23.73,23.75,44600.0,20.6636,20.7157,20.6115,20.6288,44600.0
2008-09-11 11:30:00,23.76,23.98,23.76,23.96,22400.0,20.6375,20.8286,20.6375,20.8112,22400.0
2008-09-11 12:00:00,24.04,24.06,23.92,23.93,42200.0,20.8807,20.8981,20.7765,20.7852,42200.0
2008-09-11 12:30:00,23.87,23.96,23.84,23.87,72600.0,20.7331,20.8112,20.707,20.7331,72600.0
2008-09-11 13:00:00,23.88,23.88,23.73,23.78,39200.0,20.7417,20.7417,20.6115,20.6549,39200.0
2008-09-11 13:30:00,23.79,23.94,23.79,23.92,25000.0,20.6636,20.7939,20.6636,20.7765,25000.0
2008-09-11 14:00:00,23.88,24.06,23.88,24.04,56600.0,20.7417,20.8981,20.7417,20.8807,56600.0
2008-09-11 14:30:00,24.02,24.05,23.94,23.98,37800.0,20.8633,20.8894,20.7939,20.8286,37800.0
2008-09-11 15:00:00,23.96,24.05,23.88,23.88,99400.0,20.8112,20.8894,20.7417,20.7417,99400.0
2008-09-11 15:30:00,23.88,24.13,23.84,24.11,90600.0,20.7417,20.9589,20.707,20.9415,90600.0
2008-09-11 16:00:00,24.13,24.13,24.11,24.11,8800.0,20.9589,20.9589,20.9415,20.9415,8800.0
2008-09-12 09:30:00,24.01,24.01,23.87,23.91,99400.0,20.8547,20.8547,20.7331,20.7678,99400.0
2008-09-12 10:00:00,23.89,24.14,23.89,24.13,16600.0,20.7504,20.9676,20.7504,20.9589,16600.0
2008-09-12 10:30:00,24.09,24.15,24.06,24.15,91400.0,20.9241,20.9763,20.8981,20.9763,91400.0
2008-09-12 11:00:00,24.18,24.36,24.11,24.3,51600.0,21.0023,21.1587,20.9415,21.1066,51600.0
2008-09-12 11:30:00,24.3,24.31,24.23,24.24,20000.0,21.1066,21.1152,21.0458,21.0544,20000.0
2008-09-12 12:00:00,24.27,24.27,24.2,24.23,10800.0,21.0805,21.0805,21.0197,21.0458,10800.0
2008-09-12 12:30:00,24.25,24.27,24.13,24.16,20000.0,21.0631,21.0805,20.9589,20.985,20000.0
2008-09-12 13:00:00,24.16,24.23,24.11,24.23,58600.0,20.985,21.0458,20.9415,21.0458,58600.0
2008-09-12 13:30:00,24.23,24.25,24.17,24.25,68000.0,21.0458,21.0631,20.9936,21.0631,68000.0
2008-09-12 14:00:00,24.25,24.25,24.14,24.2,21600.0,21.0631,21.0631,20.9676,21.0197,21600.0
2008-09-12 14:30:00,24.2,24.38,24.18,24.34,16800.0,21.0197,21.176,21.0023,21.1413,16800.0
2008-09-12 15:00:00,24.35,24.37,24.27,24.27,88200.0,21.15,21.1674,21.0805,21.0805,88200.0
2008-09-12 15:30:00,24.28,24.35,24.21,24.31,84200.0,21.0892,21.15,21.0284,21.1152,84200.0
2008-09-12 16:00:00,24.31,24.34,24.31,24.34,600.0,21.1152,21.1413,21.1152,21.1413,600.0
2008-09-15 09:30:00,23.66,23.72,23.48,23.58,118000.0,20.5507,20.6028,20.3943,20.4812,118000.0
2008-09-15 10:00:00,23.59,23.79,23.57,23.77,80800.0,20.4899,20.6636,20.4725,20.6462,80800.0
2008-09-15 10:30:00,23.79,23.99,23.77,23.93,115000.0,20.6636,20.8373,20.6462,20.7852,115000.0
2008-09-15 11:00:00,23.95,23.95,23.79,23.79,38600.0,20.8025,20.8025,20.6636,20.6636,38600.0
2008-09-15 11:30:00,23.75,23.77,23.66,23.66,47600.0,20.6288,20.6462,20.5507,20.5507,47600.0
2008-09-15 12:00:00,23.66,23.9,23.66,23.79,39200.0,20.5507,20.7591,20.5507,20.6636,39200.0
2008-09-15 12:30:00,23.77,23.88,23.75,23.84,15200.0,20.6462,20.7417,20.6288,20.707,15200.0
2008-09-15 13:00:00,23.86,23.86,23.75,23.75,19200.0,20.7244,20.7244,20.6288,20.6288,19200.0
2008-09-15 13:30:00,23.75,23.75,23.58,23.6,72400.0,20.6288,20.6288,20.4812,20.4985,72400.0
2008-09-15 14:00:00,23.61,23.67,23.55,23.58,78000.0,20.5072,20.5593,20.4551,20.4812,78000.0
2008-09-15 14:30:00,23.56,23.61,23.42,23.46,81600.0,20.4638,20.5072,20.3422,20.3769,81600.0
2008-09-15 15:00:00,23.42,23.44,23.18,23.22,136200.0,20.3422,20.3596,20.1337,20.1685,136200.0
2008-09-15 15:30:00,23.23,23.43,23.2,23.22,205800.0,20.1772,20.3509,20.1511,20.1685,205800.0
2008-09-15 16:00:00,23.24,23.24,23.22,23.22,96800.0,20.1859,20.1859,20.1685,20.1685,96800.0
2008-09-16 09:30:00,22.89,23.4,22.61,22.67,185400.0,19.8819,20.3248,19.6386,19.6908,185400.0
2008-09-16 10:00:00,22.68,22.99,22.68,22.97,48800.0,19.6994,19.9687,19.6994,19.9513,48800.0
2008-09-16 10:30:00,22.97,23.18,22.86,23.11,144400.0,19.9513,20.1337,19.8558,20.0729,144400.0
2008-09-16 11:00:00,23.14,23.25,22.92,22.96,120000.0,20.099,20.1945,19.9079,19.9427,120000.0
2008-09-16 11:30:00,22.91,23.14,22.91,23.11,109800.0,19.8992,20.099,19.8992,20.0729,109800.0
2008-09-16 12:00:00,23.11,23.18,23.05,23.13,131600.0,20.0729,20.1337,20.0208,20.0903,131600.0
2008-09-16 12:30:00,23.13,23.14,23.04,23.11,49800.0,20.0903,20.099,20.0121,20.0729,49800.0
2008-09-16 13:00:00,23.14,23.14,23.06,23.08,120600.0,20.099,20.099,20.0295,20.0469,120600.0
2008-09-16 13:30:00,23.08,23.09,22.91,22.96,107800.0,20.0469,20.0556,19.8992,19.9427,107800.0
2008-09-16 14:00:00,22.97,23.03,22.74,22.79,333400.0,19.9513,20.0035,19.7516,19.795,333400.0
2008-09-16 14:30:00,22.82,23.31,22.7,23.28,377000.0,19.821,20.2467,19.7168,20.2206,377000.0
2008-09-16 15:00:00,23.28,23.47,23.19,23.29,172000.0,20.2206,20.3856,20.1424,20.2293,172000.0
2008-09-16 15:30:00,23.28,23.42,23.27,23.39,200400.0,20.2206,20.3422,20.2119,20.3161,200400.0
2008-09-16 16:00:00,23.4,23.4,23.4,23.4,200.0,20.3248,20.3248,20.3248,20.3248,200.0
2008-09-17 09:30:00,23.21,23.3,22.97,23.16,207600.0,20.1598,20.238,19.9513,20.1164,207600.0
2008-09-17 10:00:00,23.21,23.22,23.0,23.02,89800.0,20.1598,20.1685,19.9774,19.9948,89800.0
2008-09-17 10:30:00,23.0,23.04,22.75,22.83,65400.0,19.9774,20.0121,19.7602,19.8297,65400.0
2008-09-17 11:00:00,22.8,22.8,22.45,22.48,71200.0,19.8037,19.8037,19.4997,19.5257,71200.0
2008-09-17 11:30:00,22.49,22.68,22.46,22.59,207400.0,19.5344,19.6994,19.5084,19.6213,207400.0
2008-09-17 12:00:00,22.56,22.56,22.41,22.43,59600.0,19.5952,19.5952,19.4649,19.4823,59600.0
2008-09-17 12:30:00,22.46,22.66,22.46,22.62,113600.0,19.5084,19.6821,19.5084,19.6473,113600.0
2008-09-17 13:00:00,22.59,22.7,22.49,22.5,73600.0,19.6213,19.7168,19.5344,19.5431,73600.0
2008-09-17 13:30:00,22.45,22.53,22.39,22.46,70800.0,19.4997,19.5692,19.4476,19.5084,70800.0
2008-09-17 14:00:00,22.45,22.72,22.45,22.71,93800.0,19.4997,19.7342,19.4997,19.7255,93800.0
2008-09-17 14:30:00,22.76,22.92,22.68,22.76,527400.0,19.7689,19.9079,19.6994,19.7689,527400.0
2008-09-17 15:00:00,22.75,22.94,22.73,22.84,496400.0,19.7602,19.9253,19.7429,19.8384,496400.0
2008-09-17 15:30:00,22.83,23.07,22.36,22.37,524600.0,19.8297,20.0382,19.4215,19.4302,524600.0
2008-09-17 16:00:00,22.37,22.37,22.37,22.37,0.0,19.4302,19.4302,19.4302,19.4302,0.0
2008-09-18 09:30:00,22.65,22.9,22.55,22.81,258800.0,19.6734,19.8905,19.5865,19.8124,258800.0
2008-09-18 10:00:00,22.82,22.88,22.68,22.77,89200.0,19.821,19.8732,19.6994,19.7776,89200.0
2008-09-18 10:30:00,22.77,22.77,22.5,22.5,269000.0,19.7776,19.7776,19.5431,19.5431,269000.0
2008-09-18 11:00:00,22.5,22.55,22.34,22.36,210800.0,19.5431,19.5865,19.4041,19.4215,210800.0
2008-09-18 11:30:00,22.38,22.46,22.16,22.33,514400.0,19.4389,19.5084,19.2478,19.3954,514400.0
2008-09-18 12:00:00,22.32,22.32,22.16,22.19,458800.0,19.3868,19.3868,19.2478,19.2738,458800.0
2008-09-18 12:30:00,22.2,22.2,21.84,21.84,968200.0,19.2825,19.2825,18.9698,18.9698,968200.0
2008-09-18 13:00:00,21.85,22.29,21.81,22.22,608600.0,18.9785,19.3607,18.9438,19.2999,608600.0
2008-09-18 13:30:00,22.22,22.54,22.22,22.37,313800.0,19.2999,19.5778,19.2999,19.4302,313800.0
2008-09-18 14:00:00,22.38,22.39,22.18,22.28,288800.0,19.4389,19.4476,19.2652,19.352,288800.0
2008-09-18 14:30:00,22.27,22.42,22.18,22.38,407200.0,19.3433,19.4736,19.2652,19.4389,407200.0
2008-09-18 15:00:00,22.39,23.09,22.38,23.02,442600.0,19.4476,20.0556,19.4389,19.9948,442600.0
2008-09-18 15:30:00,23.0,23.28,22.98,23.17,248400.0,19.9774,20.2206,19.96,20.1251,248400.0
2008-09-18 16:00:00,23.19,23.19,23.19,23.19,400.0,20.1424,20.1424,20.1424,20.1424,400.0
2008-09-19 09:30:00,25.53,27.5,23.89,24.45,225000.0,22.1749,23.886,20.7504,21.2368,225000.0
2008-09-19 10:00:00,24.02,24.48,23.68,23.81,112200.0,20.8633,21.2629,20.568,20.6809,112200.0
2008-09-19 10:30:00,23.76,23.91,23.68,23.75,55400.0,20.6375,20.7678,20.568,20.6288,55400.0
2008-09-19 11:00:00,23.77,24.0,23.77,23.9,36800.0,20.6462,20.846,20.6462,20.7591,36800.0
2008-09-19 11:30:00,23.89,24.02,23.82,24.0,44200.0,20.7504,20.8633,20.6896,20.846,44200.0
2008-09-19 12:00:00,24.0,24.16,24.0,24.16,133000.0,20.846,20.985,20.846,20.985,133000.0
2008-09-19 12:30:00,24.16,24.18,24.06,24.11,98800.0,20.985,21.0023,20.8981,20.9415,98800.0
2008-09-19 13:00:00,24.1,24.17,24.05,24.15,102800.0,20.9328,20.9936,20.8894,20.9763,102800.0
2008-09-19 13:30:00,24.15,24.17,24.02,24.06,88600.0,20.9763,20.9936,20.8633,20.8981,88600.0
2008-09-19 14:00:00,24.06,24.11,23.99,23.99,478200.0,20.8981,20.9415,20.8373,20.8373,478200.0
2008-09-19 14:30:00,24.04,24.18,24.0,24.17,160800.0,20.8807,21.0023,20.846,20.9936,160800.0
2008-09-19 15:00:00,24.13,24.25,23.91,24.12,261400.0,20.9589,21.0631,20.7678,20.9502,261400.0
2008-09-19 15:30:00,24.14,24.47,24.02,24.46,168600.0,20.9676,21.2542,20.8633,21.2455,168600.0
2008-09-19 16:00:00,24.46,24.46,24.46,24.46,0.0,21.2455,21.2455,21.2455,21.2455,0.0
2008-09-22 09:30:00,24.41,24.42,23.5,23.79,134000.0,21.2021,21.2108,20.4117,20.6636,134000.0
2008-09-22 10:00:00,23.8,23.82,23.66,23.72,43200.0,20.6723,20.6896,20.5507,20.6028,43200.0
2008-09-22 10:30:00,23.75,23.82,23.73,23.8,76600.0,20.6288,20.6896,20.6115,20.6723,76600.0
2008-09-22 11:00:00,23.8,23.81,23.58,23.6,334800.0,20.6723,20.6809,20.4812,20.4985,334800.0
2008-09-22 11:30:00,23.64,23.64,23.53,23.59,56800.0,20.5333,20.5333,20.4377,20.4899,56800.0
2008-09-22 12:00:00,23.59,23.61,23.56,23.59,170800.0,20.4899,20.5072,20.4638,20.4899,170800.0
2008-09-22 12:30:00,23.6,23.72,23.6,23.7,77200.0,20.4985,20.6028,20.4985,20.5854,77200.0
2008-09-22 13:00:00,23.71,23.71,23.57,23.6,262600.0,20.5941,20.5941,20.4725,20.4985,262600.0
2008-09-22 13:30:00,23.61,23.65,23.48,23.64,142800.0,20.5072,20.542,20.3943,20.5333,142800.0
2008-09-22 14:00:00,23.62,23.66,23.54,23.58,223600.0,20.5159,20.5507,20.4464,20.4812,223600.0
2008-09-22 14:30:00,23.58,23.64,23.45,23.46,480200.0,20.4812,20.5333,20.3683,20.3769,480200.0
2008-09-22 15:00:00,23.46,23.53,23.31,23.32,199800.0,20.3769,20.4377,20.2467,20.2553,199800.0
2008-09-22 15:30:00,23.32,23.34,23.18,23.22,211400.0,20.2553,20.2727,20.1337,20.1685,211400.0
2008-09-22 16:00:00,23.2,23.2,23.2,23.2,400.0,20.1511,20.1511,20.1511,20.1511,400.0
2008-09-23 09:30:00,23.3,23.42,23.21,23.34,78000.0,20.238,20.3422,20.1598,20.2727,78000.0
2008-09-23 10:00:00,23.32,23.41,23.28,23.35,92800.0,20.2553,20.3335,20.2206,20.2814,92800.0
2008-09-23 10:30:00,23.34,23.38,23.11,23.17,114200.0,20.2727,20.3075,20.0729,20.1251,114200.0
2008-09-23 11:00:00,23.18,23.26,23.11,23.2,83400.0,20.1337,20.2032,20.0729,20.1511,83400.0
2008-09-23 11:30:00,23.21,23.23,23.14,23.14,88000.0,20.1598,20.1772,20.099,20.099,88000.0
2008-09-23 12:00:00,23.13,23.18,23.08,23.1,129200.0,20.0903,20.1337,20.0469,20.0643,129200.0
2008-09-23 12:30:00,23.1,23.1,22.98,22.99,105800.0,20.0643,20.0643,19.96,19.9687,105800.0
2008-09-23 13:00:00,22.96,22.96,22.8,22.89,105000.0,19.9427,19.9427,19.8037,19.8819,105000.0
2008-09-23 13:30:00,22.85,22.88,22.75,22.85,78000.0,19.8471,19.8732,19.7602,19.8471,78000.0
2008-09-23 14:00:00,22.85,23.07,22.8,23.06,44200.0,19.8471,20.0382,19.8037,20.0295,44200.0
2008-09-23 14:30:00,23.07,23.21,23.0,23.1,141400.0,20.0382,20.1598,19.9774,20.0643,141400.0
2008-09-23 15:00:00,23.11,23.24,23.08,23.09,85600.0,20.0729,20.1859,20.0469,20.0556,85600.0
2008-09-23 15:30:00,23.1,23.11,22.77,22.84,75600.0,20.0643,20.0729,19.7776,19.8384,75600.0
2008-09-23 16:00:00,22.84,22.84,22.84,22.84,0.0,19.8384,19.8384,19.8384,19.8384,0.0
2008-09-24 09:30:00,23.1,23.1,22.69,22.79,41000.0,20.1015,20.1015,19.7447,19.8317,41000.0
2008-09-24 10:00:00,22.77,22.81,22.68,22.8,41600.0,19.8143,19.8491,19.736,19.8404,41600.0
2008-09-24 10:30:00,22.8,22.94,22.8,22.93,51800.0,19.8404,19.9623,19.8404,19.9536,51800.0
2008-09-24 11:00:00,22.93,22.93,22.75,22.81,159400.0,19.9536,19.9536,19.7969,19.8491,159400.0
2008-09-24 11:30:00,22.82,22.84,22.7,22.79,40000.0,19.8578,19.8752,19.7534,19.8317,40000.0
2008-09-24 12:00:00,22.8,22.8,22.68,22.71,30200.0,19.8404,19.8404,19.736,19.7621,30200.0
2008-09-24 12:30:00,22.7,22.75,22.7,22.73,62400.0,19.7534,19.7969,19.7534,19.7795,62400.0
2008-09-24 13:00:00,22.72,22.92,22.72,22.88,108000.0,19.7708,19.9449,19.7708,19.91,108000.0
2008-09-24 13:30:00,22.89,22.92,22.8,22.82,114600.0,19.9187,19.9449,19.8404,19.8578,114600.0
2008-09-24 14:00:00,22.82,22.84,22.74,22.81,164400.0,19.8578,19.8752,19.7882,19.8491,164400.0
2008-09-24 14:30:00,22.81,22.89,22.76,22.79,46000.0,19.8491,19.9187,19.8056,19.8317,46000.0
2008-09-24 15:00:00,22.75,22.85,22.66,22.77,82800.0,19.7969,19.8839,19.7186,19.8143,82800.0
2008-09-24 15:30:00,22.77,22.8,22.61,22.78,328800.0,19.8143,19.8404,19.6751,19.823,328800.0
2008-09-24 16:00:00,22.78,22.78,22.78,22.78,0.0,19.823,19.823,19.823,19.823,0.0
2008-09-25 09:30:00,22.79,22.93,22.66,22.91,166600.0,19.8317,19.9536,19.7186,19.9362,166600.0
2008-09-25 10:00:00,22.9,23.0,22.8,22.93,126200.0,19.9275,20.0145,19.8404,19.9536,126200.0
2008-09-25 10:30:00,22.94,22.94,22.78,22.8,83600.0,19.9623,19.9623,19.823,19.8404,83600.0
2008-09-25 11:00:00,22.8,22.92,22.75,22.9,62800.0,19.8404,19.9449,19.7969,19.9275,62800.0
2008-09-25 11:30:00,22.89,22.92,22.83,22.84,21000.0,19.9187,19.9449,19.8665,19.8752,21000.0
2008-09-25 12:00:00,22.83,22.91,22.82,22.88,40800.0,19.8665,19.9362,19.8578,19.91,40800.0
2008-09-25 12:30:00,22.91,23.0,22.91,22.95,118400.0,19.9362,20.0145,19.9362,19.971,118400.0
2008-09-25 13:00:00,22.97,23.03,22.88,22.94,93600.0,19.9884,20.0406,19.91,19.9623,93600.0
2008-09-25 13:30:00,22.95,23.04,22.93,22.95,64200.0,19.971,20.0493,19.9536,19.971,64200.0
2008-09-25 14:00:00,22.97,22.97,22.79,22.82,60000.0,19.9884,19.9884,19.8317,19.8578,60000.0
2008-09-25 14:30:00,22.84,22.89,22.8,22.85,27400.0,19.8752,19.9187,19.8404,19.8839,27400.0
2008-09-25 15:00:00,22.9,23.0,22.88,22.99,52400.0,19.9275,20.0145,19.91,20.0058,52400.0
2008-09-25 15:30:00,22.97,23.0,22.84,22.89,80600.0,19.9884,20.0145,19.8752,19.9187,80600.0
2008-09-25 16:00:00,22.89,22.89,22.89,22.89,0.0,19.9187,19.9187,19.9187,19.9187,0.0
2008-09-26 09:30:00,22.55,22.6,22.39,22.49,134000.0,19.6229,19.6664,19.4837,19.5707,134000.0
2008-09-26 10:00:00,22.5,22.56,22.43,22.46,239000.0,19.5794,19.6316,19.5185,19.5446,239000.0
2008-09-26 10:30:00,22.46,22.58,22.43,22.54,102000.0,19.5446,19.649,19.5185,19.6142,102000.0
2008-09-26 11:00:00,22.53,22.54,22.39,22.44,142000.0,19.6055,19.6142,19.4837,19.5272,142000.0
2008-09-26 11:30:00,22.45,22.48,22.33,22.34,127200.0,19.5359,19.562,19.4314,19.4401,127200.0
2008-09-26 12:00:00,22.35,22.39,22.3,22.39,172400.0,19.4488,19.4837,19.4053,19.4837,172400.0
2008-09-26 12:30:00,22.39,22.43,22.36,22.43,258000.0,19.4837,19.5185,19.4575,19.5185,258000.0
2008-09-26 13:00:00,22.43,22.57,22.43,22.53,108200.0,19.5185,19.6403,19.5185,19.6055,108200.0
2008-09-26 13:30:00,22.51,22.6,22.5,22.51,92600.0,19.5881,19.6664,19.5794,19.5881,92600.0
2008-09-26 14:00:00,22.51,22.57,22.47,22.51,144600.0,19.5881,19.6403,19.5533,19.5881,144600.0
2008-09-26 14:30:00,22.5,22.58,22.47,22.47,286800.0,19.5794,19.649,19.5533,19.5533,286800.0
2008-09-26 15:00:00,22.46,22.61,22.36,22.57,375000.0,19.5446,19.6751,19.4575,19.6403,375000.0
2008-09-26 15:30:00,22.57,22.71,22.54,22.71,224800.0,19.6403,19.7621,19.6142,19.7621,224800.0
2008-09-26 16:00:00,22.71,22.71,22.71,22.71,0.0,19.7621,19.7621,19.7621,19.7621,0.0
2008-09-29 09:30:00,22.25,22.35,21.68,21.75,158400.0,19.3618,19.4488,18.8658,18.9267,158400.0
2008-09-29 10:00:00,21.75,21.83,21.53,21.68,80800.0,18.9267,18.9963,18.7353,18.8658,80800.0
2008-09-29 10:30:00,21.68,21.75,21.66,21.7,79800.0,18.8658,18.9267,18.8484,18.8832,79800.0
2008-09-29 11:00:00,21.7,21.72,21.63,21.65,60400.0,18.8832,18.9006,18.8223,18.8397,60400.0
2008-09-29 11:30:00,21.65,21.67,21.59,21.6,123400.0,18.8397,18.8571,18.7875,18.7962,123400.0
2008-09-29 12:00:00,21.6,21.61,21.45,21.5,206200.0,18.7962,18.8049,18.6657,18.7092,206200.0
2008-09-29 12:30:00,21.48,21.63,21.43,21.54,84600.0,18.6918,18.8223,18.6483,18.744,84600.0
2008-09-29 13:00:00,21.54,21.62,21.41,21.58,112000.0,18.744,18.8136,18.6309,18.7788,112000.0
2008-09-29 13:30:00,21.55,21.59,20.86,21.1,346000.0,18.7527,18.7875,18.1523,18.3611,346000.0
2008-09-29 14:00:00,21.09,21.25,20.8,21.0,323000.0,18.3524,18.4916,18.1,18.2741,323000.0
2008-09-29 14:30:00,20.99,21.07,20.89,20.91,105600.0,18.2654,18.335,18.1784,18.1958,105600.0
2008-09-29 15:00:00,20.93,20.98,20.63,20.69,162400.0,18.2132,18.2567,17.9521,18.0043,162400.0
2008-09-29 15:30:00,20.69,20.99,20.67,20.97,537400.0,18.0043,18.2654,17.9869,18.248,537400.0
2008-09-29 16:00:00,20.97,20.97,20.97,20.97,0.0,18.248,18.248,18.248,18.248,0.0
2008-09-30 09:30:00,21.5,21.5,20.87,20.93,110000.0,18.7092,18.7092,18.161,18.2132,110000.0
2008-09-30 10:00:00,20.93,21.15,20.93,21.09,23200.0,18.2132,18.4046,18.2132,18.3524,23200.0
2008-09-30 10:30:00,21.09,21.2,21.05,21.06,51600.0,18.3524,18.4481,18.3176,18.3263,51600.0
2008-09-30 11:00:00,21.04,21.13,21.04,21.13,120000.0,18.3089,18.3872,18.3089,18.3872,120000.0
2008-09-30 11:30:00,21.13,21.28,21.09,21.27,84800.0,18.3872,18.5177,18.3524,18.509,84800.0
2008-09-30 12:00:00,21.26,21.27,21.1,21.11,120800.0,18.5003,18.509,18.3611,18.3698,120800.0
2008-09-30 12:30:00,21.08,21.2,21.07,21.2,83000.0,18.3437,18.4481,18.335,18.4481,83000.0
2008-09-30 13:00:00,21.21,21.32,21.15,21.32,86200.0,18.4568,18.5525,18.4046,18.5525,86200.0
2008-09-30 13:30:00,21.33,21.4,21.32,21.36,61400.0,18.5612,18.6222,18.5525,18.5874,61400.0
2008-09-30 14:00:00,21.36,21.5,21.36,21.5,46600.0,18.5874,18.7092,18.5874,18.7092,46600.0
2008-09-30 14:30:00,21.52,21.57,21.45,21.52,61000.0,18.7266,18.7701,18.6657,18.7266,61000.0
2008-09-30 15:00:00,21.52,21.63,21.48,21.61,85800.0,18.7266,18.8223,18.6918,18.8049,85800.0
2008-09-30 15:30:00,21.61,21.72,21.54,21.68,182600.0,18.8049,18.9006,18.744,18.8658,182600.0
2008-09-30 16:00:00,21.68,21.68,21.68,21.68,0.0,18.8658,18.8658,18.8658,18.8658,0.0
2008-10-01 09:30:00,21.51,21.58,21.37,21.46,85000.0,18.7179,18.7788,18.5961,18.6744,85000.0
2008-10-01 10:00:00,21.45,21.45,21.22,21.3,132600.0,18.6657,18.6657,18.4655,18.5351,132600.0
2008-10-01 10:30:00,21.27,21.27,21.08,21.17,189200.0,18.509,18.509,18.3437,18.422,189200.0
2008-10-01 11:00:00,21.18,21.24,21.09,21.22,97000.0,18.4307,18.4829,18.3524,18.4655,97000.0
2008-10-01 11:30:00,21.24,21.25,21.19,21.23,157600.0,18.4829,18.4916,18.4394,18.4742,157600.0
2008-10-01 12:00:00,21.24,21.34,21.2,21.27,100400.0,18.4829,18.5699,18.4481,18.509,100400.0
2008-10-01 12:30:00,21.28,21.49,21.28,21.42,275200.0,18.5177,18.7005,18.5177,18.6396,275200.0
2008-10-01 13:00:00,21.42,21.43,21.31,21.32,185600.0,18.6396,18.6483,18.5438,18.5525,185600.0
2008-10-01 13:30:00,21.32,21.37,21.15,21.25,312200.0,18.5525,18.5961,18.4046,18.4916,312200.0
2008-10-01 14:00:00,21.27,21.38,21.2,21.36,286200.0,18.509,18.6048,18.4481,18.5874,286200.0
2008-10-01 14:30:00,21.36,21.43,21.29,21.34,299400.0,18.5874,18.6483,18.5264,18.5699,299400.0
2008-10-01 15:00:00,21.32,21.39,21.26,21.31,254000.0,18.5525,18.6135,18.5003,18.5438,254000.0
2008-10-01 15:30:00,21.32,21.34,21.27,21.29,527600.0,18.5525,18.5699,18.509,18.5264,527600.0
2008-10-01 16:00:00,21.31,21.31,21.31,21.31,400.0,18.5438,18.5438,18.5438,18.5438,400.0
2008-10-02 09:30:00,21.18,21.34,20.69,20.69,82400.0,18.4307,18.5699,18.0043,18.0043,82400.0
2008-10-02 10:00:00,20.68,20.68,20.51,20.53,157000.0,17.9956,17.9956,17.8477,17.8651,157000.0
2008-10-02 10:30:00,20.55,20.57,20.39,20.45,31200.0,17.8825,17.8999,17.7433,17.7955,31200.0
2008-10-02 11:00:00,20.43,20.44,20.25,20.38,71000.0,17.7781,17.7868,17.6214,17.7346,71000.0
2008-10-02 11:30:00,20.37,20.46,20.34,20.45,33600.0,17.7259,17.8042,17.6998,17.7955,33600.0
2008-10-02 12:00:00,20.44,20.48,20.36,20.36,145800.0,17.7868,17.8216,17.7172,17.7172,145800.0
2008-10-02 12:30:00,20.36,20.39,20.3,20.34,148600.0,17.7172,17.7433,17.6649,17.6998,148600.0
2008-10-02 13:00:00,20.33,20.33,20.2,20.23,86400.0,17.6911,17.6911,17.5779,17.604,86400.0
2008-10-02 13:30:00,20.23,20.32,20.16,20.25,199000.0,17.604,17.6824,17.5431,17.6214,199000.0
2008-10-02 14:00:00,20.25,20.29,20.13,20.13,195800.0,17.6214,17.6562,17.517,17.517,195800.0
2008-10-02 14:30:00,20.14,20.17,20.04,20.15,149200.0,17.5257,17.5518,17.4387,17.5344,149200.0
2008-10-02 15:00:00,20.15,20.16,19.99,20.0,220400.0,17.5344,17.5431,17.3952,17.4039,220400.0
2008-10-02 15:30:00,20.02,20.09,19.93,19.93,393800.0,17.4213,17.4822,17.343,17.343,393800.0
2008-10-02 16:00:00,19.93,19.93,19.93,19.93,0.0,17.343,17.343,17.343,17.343,0.0
2008-10-03 09:30:00,20.24,20.46,20.18,20.43,366000.0,17.6127,17.8042,17.5605,17.7781,366000.0
2008-10-03 10:00:00,20.43,20.46,20.33,20.43,189600.0,17.7781,17.8042,17.6911,17.7781,189600.0
2008-10-03 10:30:00,20.43,20.55,20.39,20.53,59200.0,17.7781,17.8825,17.7433,17.8651,59200.0
2008-10-03 11:00:00,20.56,20.63,20.49,20.5,53800.0,17.8912,17.9521,17.8303,17.839,53800.0
2008-10-03 11:30:00,20.5,20.56,20.41,20.45,36400.0,17.839,17.8912,17.7607,17.7955,36400.0
2008-10-03 12:00:00,20.45,20.47,20.31,20.36,78000.0,17.7955,17.8129,17.6736,17.7172,78000.0
2008-10-03 12:30:00,20.35,20.5,20.35,20.5,27800.0,17.7085,17.839,17.7085,17.839,27800.0
2008-10-03 13:00:00,20.46,20.61,20.24,20.31,136800.0,17.8042,17.9347,17.6127,17.6736,136800.0
2008-10-03 13:30:00,20.3,20.32,19.93,20.08,124000.0,17.6649,17.6824,17.343,17.4735,124000.0
2008-10-03 14:00:00,20.06,20.16,19.87,19.88,295400.0,17.4561,17.5431,17.2908,17.2995,295400.0
2008-10-03 14:30:00,19.88,20.0,19.73,20.0,82200.0,17.2995,17.4039,17.1689,17.4039,82200.0
2008-10-03 15:00:00,20.0,20.06,19.76,19.76,57200.0,17.4039,17.4561,17.195,17.195,57200.0
2008-10-03 15:30:00,19.78,19.83,19.55,19.56,145400.0,17.2124,17.256,17.0123,17.021,145400.0
2008-10-03 16:00:00,19.56,19.56,19.56,19.56,0.0,17.021,17.021,17.021,17.021,0.0
2008-10-06 09:30:00,18.88,19.2,18.59,18.61,446600.0,16.4293,16.7077,16.1769,16.1943,446600.0
2008-10-06 10:00:00,18.6,18.61,18.29,18.3,259200.0,16.1856,16.1943,15.9159,15.9246,259200.0
2008-10-06 10:30:00,18.31,18.31,17.82,18.13,339000.0,15.9333,15.9333,15.5069,15.7766,339000.0
2008-10-06 11:00:00,18.23,18.5,18.22,18.47,92000.0,15.8636,16.0986,15.8549,16.0725,92000.0
2008-10-06 11:30:00,18.47,18.47,18.21,18.29,113200.0,16.0725,16.0725,15.8462,15.9159,113200.0
2008-10-06 12:00:00,18.29,18.37,18.24,18.28,271600.0,15.9159,15.9855,15.8723,15.9072,271600.0
2008-10-06 12:30:00,18.28,18.29,18.11,18.12,131600.0,15.9072,15.9159,15.7592,15.7679,131600.0
2008-10-06 13:00:00,18.09,18.28,18.07,18.2,49800.0,15.7418,15.9072,15.7244,15.8375,49800.0
2008-10-06 13:30:00,18.15,18.17,17.99,18.1,126400.0,15.794,15.8114,15.6548,15.7505,126400.0
2008-10-06 14:00:00,18.06,18.07,17.73,17.77,362000.0,15.7157,15.7244,15.4285,15.4634,362000.0
2008-10-06 14:30:00,17.77,17.9,17.65,17.9,249400.0,15.4634,15.5765,15.3589,15.5765,249400.0
2008-10-06 15:00:00,17.9,18.56,17.81,18.55,569800.0,15.5765,16.1508,15.4982,16.1421,569800.0
2008-10-06 15:30:00,18.54,18.88,18.39,18.76,393000.0,16.1334,16.4293,16.0029,16.3248,393000.0
2008-10-06 16:00:00,18.76,18.77,18.75,18.75,6600.0,16.3248,16.3335,16.3161,16.3161,6600.0
2008-10-07 09:30:00,18.73,18.98,18.54,18.66,239400.0,16.2987,16.5163,16.1334,16.2378,239400.0
2008-10-07 10:00:00,18.68,18.82,18.54,18.82,126000.0,16.2552,16.3771,16.1334,16.3771,126000.0
2008-10-07 10:30:00,18.83,18.86,18.65,18.68,119000.0,16.3858,16.4119,16.2291,16.2552,119000.0
2008-10-07 11:00:00,18.68,18.7,18.44,18.53,138400.0,16.2552,16.2726,16.0464,16.1247,138400.0
2008-10-07 11:30:00,18.53,18.68,18.52,18.58,62200.0,16.1247,16.2552,16.116,16.1682,62200.0
2008-10-07 12:00:00,18.57,18.58,18.34,18.35,42000.0,16.1595,16.1682,15.9594,15.9681,42000.0
2008-10-07 12:30:00,18.39,18.4,18.15,18.23,41400.0,16.0029,16.0116,15.794,15.8636,41400.0
2008-10-07 13:00:00,18.25,18.39,18.01,18.02,60000.0,15.881,16.0029,15.6722,15.6809,60000.0
2008-10-07 13:30:00,18.1,18.21,17.86,17.9,56600.0,15.7505,15.8462,15.5417,15.5765,56600.0
2008-10-07 14:00:00,17.85,18.22,17.83,18.13,126800.0,15.533,15.8549,15.5156,15.7766,126800.0
2008-10-07 14:30:00,18.12,18.28,17.98,18.0,79800.0,15.7679,15.9072,15.6461,15.6635,79800.0
2008-10-07 15:00:00,17.98,18.04,17.75,17.87,239000.0,15.6461,15.6983,15.446,15.5504,239000.0
2008-10-07 15:30:00,17.85,17.94,17.63,17.68,120200.0,15.533,15.6113,15.3415,15.385,120200.0
2008-10-07 16:00:00,17.68,17.68,17.68,17.68,0.0,15.385,15.385,15.385,15.385,0.0
2008-10-08 09:30:00,17.09,17.93,16.67,17.86,472800.0,14.8716,15.6026,14.5061,15.5417,472800.0
2008-10-08 10:00:00,17.87,18.03,17.55,17.67,238000.0,15.5504,15.6896,15.2719,15.3763,238000.0
2008-10-08 10:30:00,17.68,17.72,17.27,17.46,379800.0,15.385,15.4198,15.0283,15.1936,379800.0
2008-10-08 11:00:00,17.42,17.62,17.31,17.49,50200.0,15.1588,15.3328,15.0631,15.2197,50200.0
2008-10-08 11:30:00,17.46,17.5,17.13,17.36,84800.0,15.1936,15.2284,14.9064,15.1066,84800.0
2008-10-08 12:00:00,17.31,17.31,17.05,17.05,47600.0,15.0631,15.0631,14.8368,14.8368,47600.0
2008-10-08 12:30:00,17.06,17.24,17.0,17.18,73200.0,14.8455,15.0022,14.7933,14.9499,73200.0
2008-10-08 13:00:00,17.21,17.63,17.21,17.41,80600.0,14.976,15.3415,14.976,15.1501,80600.0
2008-10-08 13:30:00,17.4,17.85,17.36,17.85,67200.0,15.1414,15.533,15.1066,15.533,67200.0
2008-10-08 14:00:00,17.85,18.03,17.77,17.98,112600.0,15.533,15.6896,15.4634,15.6461,112600.0
2008-10-08 14:30:00,17.91,18.0,17.75,17.96,98000.0,15.5852,15.6635,15.446,15.6287,98000.0
2008-10-08 15:00:00,17.92,18.11,17.8,18.01,112400.0,15.5939,15.7592,15.4895,15.6722,112400.0
2008-10-08 15:30:00,18.03,18.14,17.52,17.57,466000.0,15.6896,15.7853,15.2458,15.2893,466000.0
2008-10-08 16:00:00,17.65,17.65,17.65,17.65,400.0,15.3589,15.3589,15.3589,15.3589,400.0
2008-10-09 09:30:00,17.86,18.0,17.68,17.81,111600.0,15.5417,15.6635,15.385,15.4982,111600.0
2008-10-09 10:00:00,17.8,17.86,17.63,17.63,73200.0,15.4895,15.5417,15.3415,15.3415,73200.0
2008-10-09 10:30:00,17.55,17.68,17.4,17.43,95800.0,15.2719,15.385,15.1414,15.1675,95800.0
2008-10-09 11:00:00,17.43,17.57,17.22,17.52,95400.0,15.1675,15.2893,14.9847,15.2458,95400.0
2008-10-09 11:30:00,17.5,17.71,17.46,17.51,96800.0,15.2284,15.4111,15.1936,15.2371,96800.0
2008-10-09 12:00:00,17.51,17.62,17.46,17.51,42800.0,15.2371,15.3328,15.1936,15.2371,42800.0
2008-10-09 12:30:00,17.55,17.56,17.39,17.46,57400.0,15.2719,15.2806,15.1327,15.1936,57400.0
2008-10-09 13:00:00,17.51,17.61,17.4,17.53,48400.0,15.2371,15.3241,15.1414,15.2545,48400.0
2008-10-09 13:30:00,17.56,17.63,17.43,17.5,62800.0,15.2806,15.3415,15.1675,15.2284,62800.0
2008-10-09 14:00:00,17.51,17.53,17.33,17.36,71400.0,15.2371,15.2545,15.0805,15.1066,71400.0
2008-10-09 14:30:00,17.38,17.41,17.15,17.15,63000.0,15.124,15.1501,14.9238,14.9238,63000.0
2008-10-09 15:00:00,17.11,17.13,16.75,16.79,383400.0,14.889,14.9064,14.5758,14.6106,383400.0
2008-10-09 15:30:00,16.79,16.86,16.32,16.52,358200.0,14.6106,14.6715,14.2016,14.3756,358200.0
2008-10-09 16:00:00,16.54,16.54,16.54,16.54,2600.0,14.393,14.393,14.393,14.393,2600.0
2008-10-10 09:30:00,15.67,16.03,15.04,15.85,472600.0,13.6359,13.9492,13.0877,13.7926,472600.0
2008-10-10 10:00:00,15.85,16.41,15.83,16.08,219200.0,13.7926,14.2799,13.7752,13.9927,219200.0
2008-10-10 10:30:00,16.06,16.09,15.69,15.78,145000.0,13.9753,14.0014,13.6534,13.7317,145000.0
2008-10-10 11:00:00,15.79,15.9,15.55,15.57,140000.0,13.7404,13.8361,13.5315,13.5489,140000.0
2008-10-10 11:30:00,15.52,15.62,15.34,15.42,302000.0,13.5054,13.5924,13.3488,13.4184,302000.0
2008-10-10 12:00:00,15.4,15.75,15.36,15.59,343800.0,13.401,13.7056,13.3662,13.5663,343800.0
2008-10-10 12:30:00,15.56,15.73,15.46,15.53,86800.0,13.5402,13.6882,13.4532,13.5141,86800.0
2008-10-10 13:00:00,15.59,15.59,15.35,15.46,61000.0,13.5663,13.5663,13.3575,13.4532,61000.0
2008-10-10 13:30:00,15.47,15.48,15.06,15.22,93200.0,13.4619,13.4706,13.1051,13.2444,93200.0
2008-10-10 14:00:00,15.2,15.58,15.12,15.17,238800.0,13.227,13.5576,13.1573,13.2008,238800.0
2008-10-10 14:30:00,15.18,15.33,15.08,15.22,143600.0,13.2096,13.3401,13.1225,13.2444,143600.0
2008-10-10 15:00:00,15.17,16.3,15.15,16.27,313600.0,13.2008,14.1842,13.1834,14.1581,313600.0
2008-10-10 15:30:00,16.24,16.82,16.15,16.5,338600.0,14.132,14.6367,14.0536,14.3582,338600.0
2008-10-10 16:00:00,16.5,16.5,16.5,16.5,0.0,14.3582,14.3582,14.3582,14.3582,0.0
2008-10-13 09:30:00,17.07,17.95,16.86,17.07,534600.0,14.8542,15.62,14.6715,14.8542,534600.0
2008-10-13 10:00:00,17.08,17.24,16.91,17.24,280400.0,14.8629,15.0022,14.715,15.0022,280400.0
2008-10-13 10:30:00,17.24,17.3,17.2,17.27,138000.0,15.0022,15.0544,14.9673,15.0283,138000.0
2008-10-13 11:00:00,17.25,17.32,17.24,17.31,70000.0,15.0109,15.0718,15.0022,15.0631,70000.0
2008-10-13 11:30:00,17.33,17.43,17.31,17.34,42200.0,15.0805,15.1675,15.0631,15.0892,42200.0
2008-10-13 12:00:00,17.33,17.5,17.33,17.5,113400.0,15.0805,15.2284,15.0805,15.2284,113400.0
2008-10-13 12:30:00,17.48,17.58,17.47,17.52,68000.0,15.211,15.298,15.2023,15.2458,68000.0
2008-10-13 13:00:00,17.56,17.58,17.52,17.55,28200.0,15.2806,15.298,15.2458,15.2719,28200.0
2008-10-13 13:30:00,17.57,17.59,17.43,17.46,48400.0,15.2893,15.3067,15.1675,15.1936,48400.0
2008-10-13 14:00:00,17.4,17.46,17.28,17.28,56800.0,15.1414,15.1936,15.037,15.037,56800.0
2008-10-13 14:30:00,17.28,17.62,17.27,17.6,65600.0,15.037,15.3328,15.0283,15.3154,65600.0
2008-10-13 15:00:00,17.64,17.79,17.63,17.77,61800.0,15.3502,15.4808,15.3415,15.4634,61800.0
2008-10-13 15:30:00,17.73,18.18,17.73,18.18,119200.0,15.4285,15.8201,15.4285,15.8201,119200.0
2008-10-13 16:00:00,18.18,18.18,18.18,18.18,0.0,15.8201,15.8201,15.8201,15.8201,0.0
2008-10-14 09:30:00,19.32,19.32,18.19,18.19,468800.0,16.8122,16.8122,15.8288,15.8288,468800.0
2008-10-14 10:00:00,18.22,18.46,18.15,18.27,650600.0,15.8549,16.0638,15.794,15.8985,650600.0
2008-10-14 10:30:00,18.28,18.34,17.82,18.1,132000.0,15.9072,15.9594,15.5069,15.7505,132000.0
2008-10-14 11:00:00,18.08,18.18,17.9,18.16,164800.0,15.7331,15.8201,15.5765,15.8027,164800.0
2008-10-14 11:30:00,18.15,18.29,18.07,18.15,206800.0,15.794,15.9159,15.7244,15.794,206800.0
2008-10-14 12:00:00,18.13,18.17,18.0,18.16,119400.0,15.7766,15.8114,15.6635,15.8027,119400.0
2008-10-14 12:30:00,18.16,18.3,18.13,18.16,129000.0,15.8027,15.9246,15.7766,15.8027,129000.0
2008-10-14 13:00:00,18.13,18.19,18.03,18.11,108200.0,15.7766,15.8288,15.6896,15.7592,108200.0
2008-10-14 13:30:00,18.1,18.2,17.88,17.96,117600.0,15.7505,15.8375,15.5591,15.6287,117600.0
2008-10-14 14:00:00,17.95,18.01,17.59,17.78,108000.0,15.62,15.6722,15.3067,15.4721,108000.0
2008-10-14 14:30:00,17.8,17.8,17.35,17.43,159800.0,15.4895,15.4895,15.0979,15.1675,159800.0
2008-10-14 15:00:00,17.45,17.81,17.41,17.74,101400.0,15.1849,15.4982,15.1501,15.4372,101400.0
2008-10-14 15:30:00,17.78,17.95,17.65,17.77,276800.0,15.4721,15.62,15.3589,15.4634,276800.0
2008-10-14 16:00:00,17.77,17.77,17.77,17.77,0.0,15.4634,15.4634,15.4634,15.4634,0.0
2008-10-15 09:30:00,17.24,17.47,16.97,17.1,229000.0,15.0022,15.2023,14.7672,14.8803,229000.0
2008-10-15 10:00:00,17.03,17.03,16.9,16.9,139000.0,14.8194,14.8194,14.7063,14.7063,139000.0
2008-10-15 10:30:00,16.91,17.08,16.68,16.69,76400.0,14.715,14.8629,14.5148,14.5235,76400.0
2008-10-15 11:00:00,16.69,16.79,16.65,16.72,39600.0,14.5235,14.6106,14.4887,14.5497,39600.0
2008-10-15 11:30:00,16.75,16.81,16.68,16.75,36600.0,14.5758,14.628,14.5148,14.5758,36600.0
2008-10-15 12:00:00,16.76,16.81,16.56,16.6,56200.0,14.5845,14.628,14.4104,14.4452,56200.0
2008-10-15 12:30:00,16.61,16.77,16.6,16.69,159000.0,14.4539,14.5932,14.4452,14.5235,159000.0
2008-10-15 13:00:00,16.65,16.65,16.45,16.46,82800.0,14.4887,14.4887,14.3147,14.3234,82800.0
2008-10-15 13:30:00,16.48,16.48,16.25,16.28,451800.0,14.3408,14.3408,14.1407,14.1668,451800.0
2008-10-15 14:00:00,16.29,16.39,16.16,16.39,515400.0,14.1755,14.2625,14.0623,14.2625,515400.0
2008-10-15 14:30:00,16.39,16.53,16.33,16.33,193200.0,14.2625,14.3843,14.2103,14.2103,193200.0
2008-10-15 15:00:00,16.33,16.58,16.25,16.27,228400.0,14.2103,14.4278,14.1407,14.1581,228400.0
2008-10-15 15:30:00,16.29,16.31,15.88,15.9,234200.0,14.1755,14.1929,13.8187,13.8361,234200.0
2008-10-15 16:00:00,15.9,15.9,15.9,15.9,0.0,13.8361,13.8361,13.8361,13.8361,0.0
2008-10-16 09:30:00,15.96,16.32,15.75,16.14,152200.0,13.8883,14.2016,13.7056,14.0449,152200.0
2008-10-16 10:00:00,16.16,16.16,15.63,15.63,133600.0,14.0623,14.0623,13.6011,13.6011,133600.0
2008-10-16 10:30:00,15.62,15.68,15.41,15.43,141400.0,13.5924,13.6446,13.4097,13.4271,141400.0
2008-10-16 11:00:00,15.4,15.44,15.13,15.32,118600.0,13.401,13.4358,13.166,13.3314,118600.0
2008-10-16 11:30:00,15.35,15.78,15.35,15.7,121000.0,13.3575,13.7317,13.3575,13.6621,121000.0
2008-10-16 12:00:00,15.65,16.18,15.6,15.96,104000.0,13.6185,14.0797,13.575,13.8883,104000.0
2008-10-16 12:30:00,15.9,16.0,15.74,15.81,142400.0,13.8361,13.9231,13.6969,13.7578,142400.0
2008-10-16 13:00:00,15.78,15.9,15.66,15.83,189400.0,13.7317,13.8361,13.6272,13.7752,189400.0
2008-10-16 13:30:00,15.81,16.03,15.63,16.03,83600.0,13.7578,13.9492,13.6011,13.9492,83600.0
2008-10-16 14:00:00,15.99,15.99,15.68,15.7,32600.0,13.9144,13.9144,13.6446,13.6621,32600.0
2008-10-16 14:30:00,15.77,16.1,15.68,15.98,83600.0,13.723,14.0101,13.6446,13.9057,83600.0
2008-10-16 15:00:00,15.97,16.4,15.93,16.32,354400.0,13.897,14.2712,13.8622,14.2016,354400.0
2008-10-16 15:30:00,16.33,16.59,16.18,16.58,352600.0,14.2103,14.4365,14.0797,14.4278,352600.0
2008-10-16 16:00:00,16.58,16.58,16.58,16.58,0.0,14.4278,14.4278,14.4278,14.4278,0.0
2008-10-17 09:30:00,16.16,16.46,15.99,16.46,145400.0,14.0623,14.3234,13.9144,14.3234,145400.0
2008-10-17 10:00:00,16.48,16.52,16.29,16.5,131800.0,14.3408,14.3756,14.1755,14.3582,131800.0
2008-10-17 10:30:00,16.5,16.7,16.35,16.65,145200.0,14.3582,14.5322,14.2277,14.4887,145200.0
2008-10-17 11:00:00,16.68,16.8,16.55,16.58,111400.0,14.5148,14.6193,14.4017,14.4278,111400.0
2008-10-17 11:30:00,16.56,16.63,16.52,16.61,131000.0,14.4104,14.4713,14.3756,14.4539,131000.0
2008-10-17 12:00:00,16.61,16.78,16.61,16.73,114800.0,14.4539,14.6019,14.4539,14.5584,114800.0
2008-10-17 12:30:00,16.74,16.98,16.65,16.97,91200.0,14.5671,14.7759,14.4887,14.7672,91200.0
2008-10-17 13:00:00,16.99,17.12,16.96,17.11,77800.0,14.7846,14.8977,14.7585,14.889,77800.0
2008-10-17 13:30:00,17.13,17.33,17.09,17.13,109600.0,14.9064,15.0805,14.8716,14.9064,109600.0
2008-10-17 14:00:00,17.17,17.24,16.86,16.89,143800.0,14.9412,15.0022,14.6715,14.6976,143800.0
2008-10-17 14:30:00,16.9,17.02,16.68,16.88,242200.0,14.7063,14.8107,14.5148,14.6889,242200.0
2008-10-17 15:00:00,16.89,17.04,16.56,16.72,265400.0,14.6976,14.8281,14.4104,14.5497,265400.0
2008-10-17 15:30:00,16.72,16.85,16.57,16.57,187800.0,14.5497,14.6628,14.4191,14.4191,187800.0
2008-10-17 16:00:00,16.57,16.57,16.57,16.57,0.0,14.4191,14.4191,14.4191,14.4191,0.0
2008-10-20 09:30:00,16.82,17.11,16.82,17.11,350800.0,14.6367,14.889,14.6367,14.889,350800.0
2008-10-20 10:00:00,17.14,17.23,16.97,16.97,63400.0,14.9151,14.9934,14.7672,14.7672,63400.0
2008-10-20 10:30:00,16.97,17.1,16.89,16.93,80800.0,14.7672,14.8803,14.6976,14.7324,80800.0
2008-10-20 11:00:00,16.93,16.94,16.7,16.87,45200.0,14.7324,14.7411,14.5322,14.6802,45200.0
2008-10-20 11:30:00,16.91,17.08,16.85,17.08,43800.0,14.715,14.8629,14.6628,14.8629,43800.0
2008-10-20 12:00:00,17.0,17.13,16.95,17.03,81200.0,14.7933,14.9064,14.7498,14.8194,81200.0
2008-10-20 12:30:00,17.03,17.09,16.95,16.99,59000.0,14.8194,14.8716,14.7498,14.7846,59000.0
2008-10-20 13:00:00,16.97,17.1,16.89,17.07,203400.0,14.7672,14.8803,14.6976,14.8542,203400.0
2008-10-20 13:30:00,17.08,17.13,17.02,17.06,143000.0,14.8629,14.9064,14.8107,14.8455,143000.0
2008-10-20 14:00:00,17.06,17.21,17.04,17.09,359600.0,14.8455,14.976,14.8281,14.8716,359600.0
2008-10-20 14:30:00,17.07,17.22,17.0,17.15,296400.0,14.8542,14.9847,14.7933,14.9238,296400.0
2008-10-20 15:00:00,17.18,17.25,17.1,17.21,230400.0,14.9499,15.0109,14.8803,14.976,230400.0
2008-10-20 15:30:00,17.18,17.44,17.14,17.44,413200.0,14.9499,15.1762,14.9151,15.1762,413200.0
2008-10-20 16:00:00,17.44,17.44,17.44,17.44,0.0,15.1762,15.1762,15.1762,15.1762,0.0
2008-10-21 09:30:00,17.04,17.26,17.04,17.18,122200.0,14.8281,15.0196,14.8281,14.9499,122200.0
2008-10-21 10:00:00,17.2,17.5,17.17,17.41,81000.0,14.9673,15.2284,14.9412,15.1501,81000.0
2008-10-21 10:30:00,17.35,17.41,17.23,17.25,113800.0,15.0979,15.1501,14.9934,15.0109,113800.0
2008-10-21 11:00:00,17.23,17.29,17.18,17.22,39600.0,14.9934,15.0457,14.9499,14.9847,39600.0
2008-10-21 11:30:00,17.23,17.26,16.91,16.92,115800.0,14.9934,15.0196,14.715,14.7237,115800.0
2008-10-21 12:00:00,16.93,17.0,16.86,16.96,160800.0,14.7324,14.7933,14.6715,14.7585,160800.0
2008-10-21 12:30:00,16.96,17.05,16.82,16.82,285200.0,14.7585,14.8368,14.6367,14.6367,285200.0
2008-10-21 13:00:00,16.83,17.08,16.82,17.0,150400.0,14.6454,14.8629,14.6367,14.7933,150400.0
2008-10-21 13:30:00,17.0,17.08,16.93,16.98,95400.0,14.7933,14.8629,14.7324,14.7759,95400.0
2008-10-21 14:00:00,17.0,17.22,16.99,17.22,95200.0,14.7933,14.9847,14.7846,14.9847,95200.0
2008-10-21 14:30:00,17.22,17.33,17.17,17.19,129400.0,14.9847,15.0805,14.9412,14.9586,129400.0
2008-10-21 15:00:00,17.23,17.31,16.96,16.98,134600.0,14.9934,15.0631,14.7585,14.7759,134600.0
2008-10-21 15:30:00,17.0,17.0,16.77,16.8,264600.0,14.7933,14.7933,14.5932,14.6193,264600.0
2008-10-21 16:00:00,16.72,16.83,16.72,16.83,13600.0,14.5497,14.6454,14.5497,14.6454,13600.0
2008-10-22 09:30:00,16.31,16.38,16.13,16.13,249200.0,14.1929,14.2538,14.0362,14.0362,249200.0
2008-10-22 10:00:00,16.12,16.2,16.0,16.09,610000.0,14.0275,14.0971,13.9231,14.0014,610000.0
2008-10-22 10:30:00,16.09,16.32,16.06,16.27,212200.0,14.0014,14.2016,13.9753,14.1581,212200.0
2008-10-22 11:00:00,16.25,16.26,16.1,16.1,154000.0,14.1407,14.1494,14.0101,14.0101,154000.0
2008-10-22 11:30:00,16.09,16.21,16.06,16.15,76400.0,14.0014,14.1059,13.9753,14.0536,76400.0
2008-10-22 12:00:00,16.15,16.21,16.06,16.17,70400.0,14.0536,14.1059,13.9753,14.071,70400.0
2008-10-22 12:30:00,16.17,16.17,16.07,16.09,40600.0,14.071,14.071,13.984,14.0014,40600.0
2008-10-22 13:00:00,16.07,16.07,15.86,15.89,55000.0,13.984,13.984,13.8013,13.8274,55000.0
2008-10-22 13:30:00,15.9,15.91,15.8,15.88,104000.0,13.8361,13.8448,13.7491,13.8187,104000.0
2008-10-22 14:00:00,15.88,15.9,15.77,15.87,117400.0,13.8187,13.8361,13.723,13.81,117400.0
2008-10-22 14:30:00,15.88,15.89,15.65,15.7,253200.0,13.8187,13.8274,13.6185,13.6621,253200.0
2008-10-22 15:00:00,15.74,15.78,15.52,15.53,428400.0,13.6969,13.7317,13.5054,13.5141,428400.0
2008-10-22 15:30:00,15.53,15.69,15.22,15.65,610400.0,13.5141,13.6534,13.2444,13.6185,610400.0
2008-10-22 16:00:00,15.68,15.76,15.66,15.75,81000.0,13.6446,13.7143,13.6272,13.7056,81000.0
2008-10-23 09:30:00,15.81,15.89,15.33,15.48,276000.0,13.7578,13.8274,13.3401,13.4706,276000.0
2008-10-23 10:00:00,15.49,15.65,15.4,15.44,238200.0,13.4793,13.6185,13.401,13.4358,238200.0
2008-10-23 10:30:00,15.44,15.84,15.42,15.83,222000.0,13.4358,13.7839,13.4184,13.7752,222000.0
2008-10-23 11:00:00,15.85,15.88,15.59,15.61,151200.0,13.7926,13.8187,13.5663,13.5837,151200.0
2008-10-23 11:30:00,15.61,15.72,15.54,15.62,81200.0,13.5837,13.6795,13.5228,13.5924,81200.0
2008-10-23 12:00:00,15.61,15.61,15.17,15.21,160800.0,13.5837,13.5837,13.2008,13.2357,160800.0
2008-10-23 12:30:00,15.22,15.27,15.06,15.06,383200.0,13.2444,13.2879,13.1051,13.1051,383200.0
2008-10-23 13:00:00,15.06,15.18,14.95,14.98,325800.0,13.1051,13.2096,13.0094,13.0355,325800.0
2008-10-23 13:30:00,15.0,15.04,14.88,14.95,188400.0,13.0529,13.0877,12.9485,13.0094,188400.0
2008-10-23 14:00:00,14.93,14.93,14.58,14.78,524000.0,12.992,12.992,12.6874,12.8615,524000.0
2008-10-23 14:30:00,14.78,15.0,14.67,14.78,608000.0,12.8615,13.0529,12.7658,12.8615,608000.0
2008-10-23 15:00:00,14.78,15.2,14.72,15.03,1228600.0,12.8615,13.227,12.8093,13.079,1228600.0
2008-10-23 15:30:00,15.04,15.38,14.86,15.37,909400.0,13.0877,13.3836,12.9311,13.3749,909400.0
2008-10-23 16:00:00,15.37,15.37,15.37,15.37,0.0,13.3749,13.3749,13.3749,13.3749,0.0
2008-10-24 09:30:00,13.78,14.74,13.78,14.68,163000.0,11.9913,12.8267,11.9913,12.7745,163000.0
2008-10-24 10:00:00,14.68,14.8,14.49,14.61,179200.0,12.7745,12.8789,12.6091,12.7135,179200.0
2008-10-24 10:30:00,14.58,14.81,14.53,14.79,91800.0,12.6874,12.8876,12.6439,12.8702,91800.0
2008-10-24 11:00:00,14.81,14.96,14.72,14.96,70600.0,12.8876,13.0181,12.8093,13.0181,70600.0
2008-10-24 11:30:00,14.97,15.09,14.87,14.95,53400.0,13.0268,13.1312,12.9398,13.0094,53400.0
2008-10-24 12:00:00,14.92,15.0,14.78,14.81,80000.0,12.9833,13.0529,12.8615,12.8876,80000.0
2008-10-24 12:30:00,14.81,14.83,14.68,14.78,96800.0,12.8876,12.905,12.7745,12.8615,96800.0
2008-10-24 13:00:00,14.78,14.95,14.78,14.83,179400.0,12.8615,13.0094,12.8615,12.905,179400.0
2008-10-24 13:30:00,14.81,14.81,14.6,14.65,82000.0,12.8876,12.8876,12.7048,12.7483,82000.0
2008-10-24 14:00:00,14.59,14.74,14.55,14.67,90800.0,12.6961,12.8267,12.6613,12.7658,90800.0
2008-10-24 14:30:00,14.69,14.96,14.69,14.95,90800.0,12.7832,13.0181,12.7832,13.0094,90800.0
2008-10-24 15:00:00,14.97,15.11,14.79,14.97,270400.0,13.0268,13.1486,12.8702,13.0268,270400.0
2008-10-24 15:30:00,14.98,15.02,14.8,14.82,174800.0,13.0355,13.0703,12.8789,12.8963,174800.0
2008-10-24 16:00:00,14.8,14.8,14.59,14.59,1400.0,12.8789,12.8789,12.6961,12.6961,1400.0
2008-10-27 09:30:00,14.37,14.76,14.31,14.74,169400.0,12.5047,12.8441,12.4525,12.8267,169400.0
2008-10-27 10:00:00,14.79,14.94,14.62,14.65,76000.0,12.8702,13.0007,12.7222,12.7483,76000.0
2008-10-27 10:30:00,14.64,14.7,14.5,14.7,91800.0,12.7396,12.7919,12.6178,12.7919,91800.0
2008-10-27 11:00:00,14.74,14.83,14.59,14.65,74400.0,12.8267,12.905,12.6961,12.7483,74400.0
2008-10-27 11:30:00,14.65,14.71,14.58,14.62,48600.0,12.7483,12.8006,12.6874,12.7222,48600.0
2008-10-27 12:00:00,14.68,14.8,14.65,14.65,37800.0,12.7745,12.8789,12.7483,12.7483,37800.0
2008-10-27 12:30:00,14.64,14.91,14.64,14.91,68800.0,12.7396,12.9746,12.7396,12.9746,68800.0
2008-10-27 13:00:00,14.87,14.92,14.76,14.92,24800.0,12.9398,12.9833,12.8441,12.9833,24800.0
2008-10-27 13:30:00,14.97,15.01,14.89,14.9,25200.0,13.0268,13.0616,12.9572,12.9659,25200.0
2008-10-27 14:00:00,14.9,14.9,14.68,14.7,89600.0,12.9659,12.9659,12.7745,12.7919,89600.0
2008-10-27 14:30:00,14.67,14.74,14.56,14.56,151200.0,12.7658,12.8267,12.67,12.67,151200.0
2008-10-27 15:00:00,14.57,14.77,14.57,14.65,84400.0,12.6787,12.8528,12.6787,12.7483,84400.0
2008-10-27 15:30:00,14.66,14.72,14.26,14.28,327000.0,12.757,12.8093,12.409,12.4264,327000.0
2008-10-27 16:00:00,14.44,14.44,14.28,14.28,27400.0,12.5656,12.5656,12.4264,12.4264,27400.0
2008-10-28 09:30:00,14.65,14.92,14.57,14.74,218000.0,12.7483,12.9833,12.6787,12.8267,218000.0
2008-10-28 10:00:00,14.72,14.72,14.44,14.45,119800.0,12.8093,12.8093,12.5656,12.5743,119800.0
2008-10-28 10:30:00,14.44,14.47,14.11,14.13,112400.0,12.5656,12.5917,12.2784,12.2958,112400.0
2008-10-28 11:00:00,14.15,14.31,14.15,14.27,166000.0,12.3133,12.4525,12.3133,12.4177,166000.0
2008-10-28 11:30:00,14.27,14.4,14.27,14.29,78800.0,12.4177,12.5308,12.4177,12.4351,78800.0
2008-10-28 12:00:00,14.27,14.34,14.24,14.26,40600.0,12.4177,12.4786,12.3916,12.409,40600.0
2008-10-28 12:30:00,14.28,14.42,14.27,14.4,48600.0,12.4264,12.5482,12.4177,12.5308,48600.0
2008-10-28 13:00:00,14.4,14.55,14.4,14.45,79600.0,12.5308,12.6613,12.5308,12.5743,79600.0
2008-10-28 13:30:00,14.46,14.47,14.3,14.34,44800.0,12.583,12.5917,12.4438,12.4786,44800.0
2008-10-28 14:00:00,14.33,14.58,14.33,14.58,66600.0,12.4699,12.6874,12.4699,12.6874,66600.0
2008-10-28 14:30:00,14.6,14.94,14.6,14.9,526600.0,12.7048,13.0007,12.7048,12.9659,526600.0
2008-10-28 15:00:00,14.92,15.15,14.79,15.15,480200.0,12.9833,13.1834,12.8702,13.1834,480200.0
2008-10-28 15:30:00,15.15,15.59,15.06,15.57,149800.0,13.1834,13.5663,13.1051,13.5489,149800.0
2008-10-28 16:00:00,15.59,15.59,15.59,15.59,400.0,13.5663,13.5663,13.5663,13.5663,400.0
2008-10-29 09:30:00,15.56,15.72,15.47,15.63,127800.0,13.5402,13.6795,13.4619,13.6011,127800.0
2008-10-29 10:00:00,15.63,15.88,15.63,15.83,93800.0,13.6011,13.8187,13.6011,13.7752,93800.0
2008-10-29 10:30:00,15.83,15.83,15.62,15.65,96400.0,13.7752,13.7752,13.5924,13.6185,96400.0
2008-10-29 11:00:00,15.63,15.81,15.63,15.79,81800.0,13.6011,13.7578,13.6011,13.7404,81800.0
2008-10-29 11:30:00,15.83,15.9,15.8,15.9,36600.0,13.7752,13.8361,13.7491,13.8361,36600.0
2008-10-29 12:00:00,15.9,16.0,15.85,16.0,54800.0,13.8361,13.9231,13.7926,13.9231,54800.0
2008-10-29 12:30:00,15.99,16.13,15.97,15.97,1584600.0,13.9144,14.0362,13.897,13.897,1584600.0
2008-10-29 13:00:00,15.98,16.07,15.96,16.05,630600.0,13.9057,13.984,13.8883,13.9666,630600.0
2008-10-29 13:30:00,16.06,16.19,16.06,16.07,362000.0,13.9753,14.0884,13.9753,13.984,362000.0
2008-10-29 14:00:00,16.08,16.22,15.9,15.97,338200.0,13.9927,14.1146,13.8361,13.897,338200.0
2008-10-29 14:30:00,15.99,16.22,15.81,16.11,537200.0,13.9144,14.1146,13.7578,14.0188,537200.0
2008-10-29 15:00:00,16.13,16.56,16.01,16.41,236200.0,14.0362,14.4104,13.9318,14.2799,236200.0
2008-10-29 15:30:00,16.41,16.51,15.88,15.88,629200.0,14.2799,14.3669,13.8187,13.8187,629200.0
2008-10-29 16:00:00,15.95,15.96,15.86,15.86,17600.0,13.8796,13.8883,13.8013,13.8013,17600.0
2008-10-30 09:30:00,16.36,16.63,16.36,16.45,85000.0,14.2364,14.4713,14.2364,14.3147,85000.0
2008-10-30 10:00:00,16.49,16.56,16.32,16.32,96000.0,14.3495,14.4104,14.2016,14.2016,96000.0
2008-10-30 10:30:00,16.32,16.35,16.16,16.32,52200.0,14.2016,14.2277,14.0623,14.2016,52200.0
2008-10-30 11:00:00,16.28,16.43,16.23,16.24,90200.0,14.1668,14.2973,14.1233,14.132,90200.0
2008-10-30 11:30:00,16.23,16.27,16.04,16.08,119400.0,14.1233,14.1581,13.9579,13.9927,119400.0
2008-10-30 12:00:00,16.08,16.2,16.07,16.18,111800.0,13.9927,14.0971,13.984,14.0797,111800.0
2008-10-30 12:30:00,16.18,16.29,16.18,16.18,130600.0,14.0797,14.1755,14.0797,14.0797,130600.0
2008-10-30 13:00:00,16.17,16.38,16.16,16.23,98000.0,14.071,14.2538,14.0623,14.1233,98000.0
2008-10-30 13:30:00,16.24,16.36,16.2,16.35,54200.0,14.132,14.2364,14.0971,14.2277,54200.0
2008-10-30 14:00:00,16.34,16.53,16.34,16.5,173400.0,14.219,14.3843,14.219,14.3582,173400.0
2008-10-30 14:30:00,16.5,16.54,16.42,16.49,502200.0,14.3582,14.393,14.2886,14.3495,502200.0
2008-10-30 15:00:00,16.5,16.6,16.31,16.46,194200.0,14.3582,14.4452,14.1929,14.3234,194200.0
2008-10-30 15:30:00,16.47,16.63,16.29,16.59,335600.0,14.3321,14.4713,14.1755,14.4365,335600.0
2008-10-30 16:00:00,16.6,16.7,16.6,16.7,7200.0,14.4452,14.5322,14.4452,14.5322,7200.0
2008-10-31 09:30:00,16.54,16.55,16.3,16.44,131200.0,14.393,14.4017,14.1842,14.306,131200.0
2008-10-31 10:00:00,16.49,16.64,16.49,16.59,132600.0,14.3495,14.48,14.3495,14.4365,132600.0
2008-10-31 10:30:00,16.59,16.66,16.48,16.56,142800.0,14.4365,14.4974,14.3408,14.4104,142800.0
2008-10-31 11:00:00,16.57,16.75,16.57,16.73,306200.0,14.4191,14.5758,14.4191,14.5584,306200.0
2008-10-31 11:30:00,16.74,16.8,16.7,16.76,147400.0,14.5671,14.6193,14.5322,14.5845,147400.0
2008-10-31 12:00:00,16.75,16.75,16.64,16.71,211400.0,14.5758,14.5758,14.48,14.5409,211400.0
2008-10-31 12:30:00,16.7,16.74,16.64,16.74,263600.0,14.5322,14.5671,14.48,14.5671,263600.0
2008-10-31 13:00:00,16.73,16.96,16.72,16.93,226200.0,14.5584,14.7585,14.5497,14.7324,226200.0
2008-10-31 13:30:00,16.93,17.02,16.91,16.94,270600.0,14.7324,14.8107,14.715,14.7411,270600.0
2008-10-31 14:00:00,16.95,17.04,16.88,16.97,348400.0,14.7498,14.8281,14.6889,14.7672,348400.0
2008-10-31 14:30:00,16.98,17.08,16.91,17.07,414400.0,14.7759,14.8629,14.715,14.8542,414400.0
2008-10-31 15:00:00,17.09,17.16,16.77,16.81,507200.0,14.8716,14.9325,14.5932,14.628,507200.0
2008-10-31 15:30:00,16.8,16.97,16.71,16.91,708800.0,14.6193,14.7672,14.5409,14.715,708800.0
2008-10-31 16:00:00,16.97,16.97,16.97,16.97,600.0,14.7672,14.7672,14.7672,14.7672,600.0
2008-11-03 09:30:00,16.93,17.07,16.82,16.96,224000.0,14.7324,14.8542,14.6367,14.7585,224000.0
2008-11-03 10:00:00,16.93,16.98,16.84,16.86,62600.0,14.7324,14.7759,14.6541,14.6715,62600.0
2008-11-03 10:30:00,16.84,16.97,16.82,16.92,83800.0,14.6541,14.7672,14.6367,14.7237,83800.0
2008-11-03 11:00:00,16.91,16.96,16.87,16.9,239000.0,14.715,14.7585,14.6802,14.7063,239000.0
2008-11-03 11:30:00,16.91,17.01,16.9,16.99,166200.0,14.715,14.802,14.7063,14.7846,166200.0
2008-11-03 12:00:00,16.99,17.0,16.94,16.98,257600.0,14.7846,14.7933,14.7411,14.7759,257600.0
2008-11-03 12:30:00,16.97,17.0,16.88,16.92,231000.0,14.7672,14.7933,14.6889,14.7237,231000.0
2008-11-03 13:00:00,16.91,16.97,16.89,16.89,225200.0,14.715,14.7672,14.6976,14.6976,225200.0
2008-11-03 13:30:00,16.88,16.91,16.8,16.81,240400.0,14.6889,14.715,14.6193,14.628,240400.0
2008-11-03 14:00:00,16.81,16.83,16.71,16.78,383000.0,14.628,14.6454,14.5409,14.6019,383000.0
2008-11-03 14:30:00,16.79,16.83,16.75,16.79,302600.0,14.6106,14.6454,14.5758,14.6106,302600.0
2008-11-03 15:00:00,16.79,16.79,16.7,16.77,425000.0,14.6106,14.6106,14.5322,14.5932,425000.0
2008-11-03 15:30:00,16.79,16.91,16.78,16.85,507600.0,14.6106,14.715,14.6019,14.6628,507600.0
2008-11-03 16:00:00,16.85,16.85,16.85,16.85,800.0,14.6628,14.6628,14.6628,14.6628,800.0
2008-11-04 09:30:00,17.18,17.24,17.06,17.08,389000.0,14.9499,15.0022,14.8455,14.8629,389000.0
2008-11-04 10:00:00,17.07,17.26,17.06,17.26,336200.0,14.8542,15.0196,14.8455,15.0196,336200.0
2008-11-04 10:30:00,17.26,17.46,17.25,17.4,222400.0,15.0196,15.1936,15.0109,15.1414,222400.0
2008-11-04 11:00:00,17.43,17.52,17.41,17.43,367800.0,15.1675,15.2458,15.1501,15.1675,367800.0
2008-11-04 11:30:00,17.43,17.53,17.4,17.51,329600.0,15.1675,15.2545,15.1414,15.2371,329600.0
2008-11-04 12:00:00,17.5,17.5,17.4,17.4,271000.0,15.2284,15.2284,15.1414,15.1414,271000.0
2008-11-04 12:30:00,17.4,17.42,17.36,17.39,217000.0,15.1414,15.1588,15.1066,15.1327,217000.0
2008-11-04 13:00:00,17.4,17.43,17.34,17.41,365400.0,15.1414,15.1675,15.0892,15.1501,365400.0
2008-11-04 13:30:00,17.42,17.46,17.38,17.4,529400.0,15.1588,15.1936,15.124,15.1414,529400.0
2008-11-04 14:00:00,17.4,17.4,17.26,17.32,474600.0,15.1414,15.1414,15.0196,15.0718,474600.0
2008-11-04 14:30:00,17.33,17.35,17.18,17.24,742200.0,15.0805,15.0979,14.9499,15.0022,742200.0
2008-11-04 15:00:00,17.24,17.31,17.15,17.28,787000.0,15.0022,15.0631,14.9238,15.037,787000.0
2008-11-04 15:30:00,17.28,17.49,17.28,17.46,573400.0,15.037,15.2197,15.037,15.1936,573400.0
2008-11-04 16:00:00,17.47,17.47,17.46,17.47,16800.0,15.2023,15.2023,15.1936,15.2023,16800.0
2008-11-05 09:30:00,17.25,17.25,17.02,17.08,381800.0,15.0109,15.0109,14.8107,14.8629,381800.0
2008-11-05 10:00:00,17.08,17.32,17.07,17.32,249800.0,14.8629,15.0718,14.8542,15.0718,249800.0
2008-11-05 10:30:00,17.32,17.37,17.24,17.25,169200.0,15.0718,15.1153,15.0022,15.0109,169200.0
2008-11-05 11:00:00,17.27,17.28,17.16,17.17,88400.0,15.0283,15.037,14.9325,14.9412,88400.0
2008-11-05 11:30:00,17.16,17.16,17.06,17.08,103600.0,14.9325,14.9325,14.8455,14.8629,103600.0
2008-11-05 12:00:00,17.1,17.11,16.91,16.92,172600.0,14.8803,14.889,14.715,14.7237,172600.0
2008-11-05 12:30:00,16.92,16.96,16.84,16.9,106600.0,14.7237,14.7585,14.6541,14.7063,106600.0
2008-11-05 13:00:00,16.91,16.96,16.86,16.89,135000.0,14.715,14.7585,14.6715,14.6976,135000.0
2008-11-05 13:30:00,16.89,16.91,16.82,16.84,251000.0,14.6976,14.715,14.6367,14.6541,251000.0
2008-11-05 14:00:00,16.84,16.87,16.75,16.8,332600.0,14.6541,14.6802,14.5758,14.6193,332600.0
2008-11-05 14:30:00,16.79,16.92,16.79,16.86,348000.0,14.6106,14.7237,14.6106,14.6715,348000.0
2008-11-05 15:00:00,16.85,16.92,16.67,16.7,617200.0,14.6628,14.7237,14.5061,14.5322,617200.0
2008-11-05 15:30:00,16.71,16.78,16.5,16.55,1027800.0,14.5409,14.6019,14.3582,14.4017,1027800.0
2008-11-05 16:00:00,16.55,16.55,16.55,16.55,0.0,14.4017,14.4017,14.4017,14.4017,0.0
2008-11-06 09:30:00,16.41,16.5,16.14,16.19,359200.0,14.2799,14.3582,14.0449,14.0884,359200.0
2008-11-06 10:00:00,16.16,16.25,16.06,16.11,297600.0,14.0623,14.1407,13.9753,14.0188,297600.0
2008-11-06 10:30:00,16.12,16.12,15.94,15.99,359400.0,14.0275,14.0275,13.8709,13.9144,359400.0
2008-11-06 11:00:00,16.03,16.07,15.89,15.94,235600.0,13.9492,13.984,13.8274,13.8709,235600.0
2008-11-06 11:30:00,15.94,15.98,15.85,15.94,242800.0,13.8709,13.9057,13.7926,13.8709,242800.0
2008-11-06 12:00:00,15.87,15.94,15.76,15.77,67600.0,13.81,13.8709,13.7143,13.723,67600.0
2008-11-06 12:30:00,15.73,15.82,15.7,15.79,130000.0,13.6882,13.7665,13.6621,13.7404,130000.0
2008-11-06 13:00:00,15.8,15.8,15.66,15.73,438600.0,13.7491,13.7491,13.6272,13.6882,438600.0
2008-11-06 13:30:00,15.74,15.74,15.62,15.71,770200.0,13.6969,13.6969,13.5924,13.6708,770200.0
2008-11-06 14:00:00,15.71,15.87,15.69,15.74,1043000.0,13.6708,13.81,13.6534,13.6969,1043000.0
2008-11-06 14:30:00,15.74,15.99,15.74,15.86,790800.0,13.6969,13.9144,13.6969,13.8013,790800.0
2008-11-06 15:00:00,15.87,15.91,15.64,15.66,1401800.0,13.81,13.8448,13.6098,13.6272,1401800.0
2008-11-06 15:30:00,15.67,15.77,15.58,15.66,1436800.0,13.6359,13.723,13.5576,13.6272,1436800.0
2008-11-06 16:00:00,15.68,15.68,15.67,15.67,17600.0,13.6446,13.6446,13.6359,13.6359,17600.0
2008-11-07 09:30:00,15.76,15.91,15.7,15.78,542400.0,13.7143,13.8448,13.6621,13.7317,542400.0
2008-11-07 10:00:00,15.8,16.1,15.79,16.02,776600.0,13.7491,14.0101,13.7404,13.9405,776600.0
2008-11-07 10:30:00,16.03,16.15,15.97,15.97,521200.0,13.9492,14.0536,13.897,13.897,521200.0
2008-11-07 11:00:00,15.97,16.01,15.77,15.79,449200.0,13.897,13.9318,13.723,13.7404,449200.0
2008-11-07 11:30:00,15.79,15.95,15.76,15.95,513400.0,13.7404,13.8796,13.7143,13.8796,513400.0
2008-11-07 12:00:00,15.95,16.0,15.87,15.9,116000.0,13.8796,13.9231,13.81,13.8361,116000.0
2008-11-07 12:30:00,15.9,15.95,15.83,15.95,215600.0,13.8361,13.8796,13.7752,13.8796,215600.0
2008-11-07 13:00:00,15.95,15.96,15.88,15.94,353400.0,13.8796,13.8883,13.8187,13.8709,353400.0
2008-11-07 13:30:00,15.95,15.95,15.87,15.94,267800.0,13.8796,13.8796,13.81,13.8709,267800.0
2008-11-07 14:00:00,15.94,15.97,15.9,15.92,293000.0,13.8709,13.897,13.8361,13.8535,293000.0
2008-11-07 14:30:00,15.93,16.07,15.81,15.81,506000.0,13.8622,13.984,13.7578,13.7578,506000.0
2008-11-07 15:00:00,15.8,15.9,15.7,15.76,1232200.0,13.7491,13.8361,13.6621,13.7143,1232200.0
2008-11-07 15:30:00,15.76,16.05,15.73,16.05,1261200.0,13.7143,13.9666,13.6882,13.9666,1261200.0
2008-11-07 16:00:00,16.06,16.07,16.0,16.0,93200.0,13.9753,13.984,13.9231,13.9231,93200.0
2008-11-10 09:30:00,16.47,16.54,16.27,16.32,527400.0,14.3321,14.393,14.1581,14.2016,527400.0
2008-11-10 10:00:00,16.32,16.36,16.24,16.27,448800.0,14.2016,14.2364,14.132,14.1581,448800.0
2008-11-10 10:30:00,16.28,16.29,16.1,16.13,233400.0,14.1668,14.1755,14.0101,14.0362,233400.0
2008-11-10 11:00:00,16.13,16.13,16.01,16.1,133800.0,14.0362,14.0362,13.9318,14.0101,133800.0
2008-11-10 11:30:00,16.13,16.14,15.88,15.92,171400.0,14.0362,14.0449,13.8187,13.8535,171400.0
2008-11-10 12:00:00,15.92,15.99,15.86,15.86,85000.0,13.8535,13.9144,13.8013,13.8013,85000.0
2008-11-10 12:30:00,15.86,15.87,15.71,15.73,520000.0,13.8013,13.81,13.6708,13.6882,520000.0
2008-11-10 13:00:00,15.72,15.84,15.69,15.84,90400.0,13.6795,13.7839,13.6534,13.7839,90400.0
2008-11-10 13:30:00,15.84,15.94,15.77,15.93,211400.0,13.7839,13.8709,13.723,13.8622,211400.0
2008-11-10 14:00:00,15.9,15.97,15.8,15.81,195600.0,13.8361,13.897,13.7491,13.7578,195600.0
2008-11-10 14:30:00,15.83,15.83,15.69,15.7,113400.0,13.7752,13.7752,13.6534,13.6621,113400.0
2008-11-10 15:00:00,15.7,15.78,15.59,15.63,479600.0,13.6621,13.7317,13.5663,13.6011,479600.0
2008-11-10 15:30:00,15.63,15.78,15.58,15.76,788800.0,13.6011,13.7317,13.5576,13.7143,788800.0
2008-11-10 16:00:00,15.78,15.78,15.74,15.74,4600.0,13.7317,13.7317,13.6969,13.6969,4600.0
2008-11-11 09:30:00,15.52,15.59,15.17,15.18,429200.0,13.5054,13.5663,13.2008,13.2096,429200.0
2008-11-11 10:00:00,15.18,15.3,15.15,15.24,498200.0,13.2096,13.314,13.1834,13.2618,498200.0
2008-11-11 10:30:00,15.21,15.27,15.14,15.15,85600.0,13.2357,13.2879,13.1747,13.1834,85600.0
2008-11-11 11:00:00,15.13,15.21,15.07,15.17,83200.0,13.166,13.2357,13.1138,13.2008,83200.0
2008-11-11 11:30:00,15.17,15.24,15.11,15.17,65600.0,13.2008,13.2618,13.1486,13.2008,65600.0
2008-11-11 12:00:00,15.15,15.15,15.04,15.06,165800.0,13.1834,13.1834,13.0877,13.1051,165800.0
2008-11-11 12:30:00,15.06,15.15,15.06,15.15,69400.0,13.1051,13.1834,13.1051,13.1834,69400.0
2008-11-11 13:00:00,15.16,15.19,15.11,15.13,116600.0,13.1921,13.2183,13.1486,13.166,116600.0
2008-11-11 13:30:00,15.14,15.35,15.1,15.34,122400.0,13.1747,13.3575,13.1399,13.3488,122400.0
2008-11-11 14:00:00,15.34,15.56,15.23,15.56,451000.0,13.3488,13.5402,13.2531,13.5402,451000.0
2008-11-11 14:30:00,15.56,15.63,15.26,15.26,370200.0,13.5402,13.6011,13.2792,13.2792,370200.0
2008-11-11 15:00:00,15.24,15.44,15.24,15.35,618400.0,13.2618,13.4358,13.2618,13.3575,618400.0
2008-11-11 15:30:00,15.33,15.34,15.11,15.28,491400.0,13.3401,13.3488,13.1486,13.2966,491400.0
2008-11-11 16:00:00,15.28,15.28,15.28,15.28,0.0,13.2966,13.2966,13.2966,13.2966,0.0
2008-11-12 09:30:00,14.97,15.02,14.82,14.93,348000.0,13.0268,13.0703,12.8963,12.992,348000.0
2008-11-12 10:00:00,14.94,14.98,14.79,14.79,305000.0,13.0007,13.0355,12.8702,12.8702,305000.0
2008-11-12 10:30:00,14.78,14.81,14.65,14.74,253800.0,12.8615,12.8876,12.7483,12.8267,253800.0
2008-11-12 11:00:00,14.74,14.78,14.64,14.75,158200.0,12.8267,12.8615,12.7396,12.8354,158200.0
2008-11-12 11:30:00,14.76,14.79,14.63,14.7,185800.0,12.8441,12.8702,12.7309,12.7919,185800.0
2008-11-12 12:00:00,14.69,14.71,14.59,14.69,83400.0,12.7832,12.8006,12.6961,12.7832,83400.0
2008-11-12 12:30:00,14.7,14.74,14.67,14.74,86000.0,12.7919,12.8267,12.7658,12.8267,86000.0
2008-11-12 13:00:00,14.75,14.77,14.65,14.7,172800.0,12.8354,12.8528,12.7483,12.7919,172800.0
2008-11-12 13:30:00,14.69,14.71,14.56,14.58,227800.0,12.7832,12.8006,12.67,12.6874,227800.0
2008-11-12 14:00:00,14.58,14.6,14.49,14.56,339800.0,12.6874,12.7048,12.6091,12.67,339800.0
2008-11-12 14:30:00,14.56,14.63,14.48,14.48,421800.0,12.67,12.7309,12.6004,12.6004,421800.0
2008-11-12 15:00:00,14.47,14.49,14.38,14.43,553200.0,12.5917,12.6091,12.5134,12.5569,553200.0
2008-11-12 15:30:00,14.43,14.52,14.36,14.4,494000.0,12.5569,12.6352,12.496,12.5308,494000.0
2008-11-12 16:00:00,14.4,14.4,14.4,14.4,0.0,12.5308,12.5308,12.5308,12.5308,0.0
2008-11-13 09:30:00,14.4,14.62,14.23,14.25,790600.0,12.5308,12.7222,12.3829,12.4003,790600.0
2008-11-13 10:00:00,14.24,14.62,14.24,14.55,566600.0,12.3916,12.7222,12.3916,12.6613,566600.0
2008-11-13 10:30:00,14.56,14.59,14.36,14.43,296200.0,12.67,12.6961,12.496,12.5569,296200.0
2008-11-13 11:00:00,14.43,14.46,14.28,14.4,300600.0,12.5569,12.583,12.4264,12.5308,300600.0
2008-11-13 11:30:00,14.42,14.43,14.3,14.3,329800.0,12.5482,12.5569,12.4438,12.4438,329800.0
2008-11-13 12:00:00,14.31,14.35,14.12,14.13,186600.0,12.4525,12.4873,12.2871,12.2958,186600.0
2008-11-13 12:30:00,14.14,14.17,13.77,13.78,143200.0,12.3045,12.3307,11.9826,11.9913,143200.0
2008-11-13 13:00:00,13.74,14.12,13.74,14.12,712600.0,11.9565,12.2871,11.9565,12.2871,712600.0
2008-11-13 13:30:00,14.13,14.51,14.11,14.33,269000.0,12.2958,12.6265,12.2784,12.4699,269000.0
2008-11-13 14:00:00,14.31,14.74,14.29,14.72,359000.0,12.4525,12.8267,12.4351,12.8093,359000.0
2008-11-13 14:30:00,14.72,14.99,14.62,14.84,567600.0,12.8093,13.0442,12.7222,12.9137,567600.0
2008-11-13 15:00:00,14.87,15.04,14.55,15.04,579600.0,12.9398,13.0877,12.6613,13.0877,579600.0
2008-11-13 15:30:00,15.06,15.44,15.02,15.44,504000.0,13.1051,13.4358,13.0703,13.4358,504000.0
2008-11-13 16:00:00,15.38,15.47,15.38,15.46,20600.0,13.3836,13.4619,13.3836,13.4532,20600.0
2008-11-14 09:30:00,15.22,15.35,14.97,15.27,229000.0,13.2444,13.3575,13.0268,13.2879,229000.0
2008-11-14 10:00:00,15.31,15.31,14.95,15.0,135000.0,13.3227,13.3227,13.0094,13.0529,135000.0
2008-11-14 10:30:00,15.01,15.01,14.79,14.89,39200.0,13.0616,13.0616,12.8702,12.9572,39200.0
2008-11-14 11:00:00,14.9,14.95,14.79,14.91,78000.0,12.9659,13.0094,12.8702,12.9746,78000.0
2008-11-14 11:30:00,14.84,14.88,14.74,14.81,110400.0,12.9137,12.9485,12.8267,12.8876,110400.0
2008-11-14 12:00:00,14.77,14.8,14.65,14.8,62400.0,12.8528,12.8789,12.7483,12.8789,62400.0
2008-11-14 12:30:00,14.78,14.9,14.72,14.88,90800.0,12.8615,12.9659,12.8093,12.9485,90800.0
2008-11-14 13:00:00,14.86,14.88,14.7,14.87,110800.0,12.9311,12.9485,12.7919,12.9398,110800.0
2008-11-14 13:30:00,14.9,14.96,14.77,14.85,103000.0,12.9659,13.0181,12.8528,12.9224,103000.0
2008-11-14 14:00:00,14.84,15.18,14.84,15.07,341000.0,12.9137,13.2096,12.9137,13.1138,341000.0
2008-11-14 14:30:00,15.05,15.34,14.96,15.34,199600.0,13.0964,13.3488,13.0181,13.3488,199600.0
2008-11-14 15:00:00,15.36,15.38,15.08,15.11,162200.0,13.3662,13.3836,13.1225,13.1486,162200.0
2008-11-14 15:30:00,15.11,15.13,14.65,14.67,341000.0,13.1486,13.166,12.7483,12.7658,341000.0
2008-11-14 16:00:00,14.72,14.72,14.72,14.72,3400.0,12.8093,12.8093,12.8093,12.8093,3400.0
2008-11-17 09:30:00,14.51,14.65,14.41,14.65,539000.0,12.6265,12.7483,12.5395,12.7483,539000.0
2008-11-17 10:00:00,14.6,14.6,14.31,14.37,41800.0,12.7048,12.7048,12.4525,12.5047,41800.0
2008-11-17 10:30:00,14.35,14.46,14.33,14.33,161000.0,12.4873,12.583,12.4699,12.4699,161000.0
2008-11-17 11:00:00,14.36,14.54,14.36,14.43,60800.0,12.496,12.6526,12.496,12.5569,60800.0
2008-11-17 11:30:00,14.46,14.69,14.38,14.66,541200.0,12.583,12.7832,12.5134,12.757,541200.0
2008-11-17 12:00:00,14.66,14.76,14.62,14.72,483400.0,12.757,12.8441,12.7222,12.8093,483400.0
2008-11-17 12:30:00,14.73,14.83,14.63,14.72,213800.0,12.818,12.905,12.7309,12.8093,213800.0
2008-11-17 13:00:00,14.68,14.68,14.56,14.64,77000.0,12.7745,12.7745,12.67,12.7396,77000.0
2008-11-17 13:30:00,14.64,14.66,14.49,14.63,94400.0,12.7396,12.757,12.6091,12.7309,94400.0
2008-11-17 14:00:00,14.62,14.68,14.47,14.49,149200.0,12.7222,12.7745,12.5917,12.6091,149200.0
2008-11-17 14:30:00,14.49,14.67,14.46,14.51,297200.0,12.6091,12.7658,12.583,12.6265,297200.0
2008-11-17 15:00:00,14.51,14.65,14.48,14.56,241400.0,12.6265,12.7483,12.6004,12.67,241400.0
2008-11-17 15:30:00,14.61,14.61,14.32,14.33,314800.0,12.7135,12.7135,12.4612,12.4699,314800.0
2008-11-17 16:00:00,14.37,14.37,14.34,14.34,21800.0,12.5047,12.5047,12.4786,12.4786,21800.0
2008-11-18 09:30:00,14.33,14.51,14.3,14.35,107200.0,12.4699,12.6265,12.4438,12.4873,107200.0
2008-11-18 10:00:00,14.31,14.49,14.23,14.49,62200.0,12.4525,12.6091,12.3829,12.6091,62200.0
2008-11-18 10:30:00,14.47,14.47,14.33,14.37,45000.0,12.5917,12.5917,12.4699,12.5047,45000.0
2008-11-18 11:00:00,14.36,14.36,14.27,14.32,80200.0,12.496,12.496,12.4177,12.4612,80200.0
2008-11-18 11:30:00,14.34,14.49,14.33,14.45,365400.0,12.4786,12.6091,12.4699,12.5743,365400.0
2008-11-18 12:00:00,14.47,14.47,14.28,14.29,267600.0,12.5917,12.5917,12.4264,12.4351,267600.0
2008-11-18 12:30:00,14.28,14.29,14.18,14.2,337400.0,12.4264,12.4351,12.3394,12.3568,337400.0
2008-11-18 13:00:00,14.2,14.2,14.04,14.11,299400.0,12.3568,12.3568,12.2175,12.2784,299400.0
2008-11-18 13:30:00,14.11,14.11,13.9,14.01,322000.0,12.2784,12.2784,12.0957,12.1914,322000.0
2008-11-18 14:00:00,14.01,14.06,13.91,14.02,326200.0,12.1914,12.2349,12.1044,12.2001,326200.0
2008-11-18 14:30:00,14.02,14.02,13.81,13.84,329800.0,12.2001,12.2001,12.0174,12.0435,329800.0
2008-11-18 15:00:00,13.85,14.13,13.84,14.04,484400.0,12.0522,12.2958,12.0435,12.2175,484400.0
2008-11-18 15:30:00,14.02,14.27,13.91,14.26,733000.0,12.2001,12.4177,12.1044,12.409,733000.0
2008-11-18 16:00:00,14.35,14.4,14.21,14.4,26000.0,12.4873,12.5308,12.3655,12.5308,26000.0
2008-11-19 09:30:00,14.3,14.36,14.14,14.19,217200.0,12.4438,12.496,12.3045,12.3481,217200.0
2008-11-19 10:00:00,14.22,14.34,14.19,14.22,105200.0,12.3742,12.4786,12.3481,12.3742,105200.0
2008-11-19 10:30:00,14.22,14.22,13.89,13.9,254600.0,12.3742,12.3742,12.087,12.0957,254600.0
2008-11-19 11:00:00,13.88,13.96,13.79,13.79,70400.0,12.0783,12.1479,12.0,12.0,70400.0
2008-11-19 11:30:00,13.8,13.87,13.74,13.83,71200.0,12.0087,12.0696,11.9565,12.0348,71200.0
2008-11-19 12:00:00,13.82,13.83,13.71,13.72,204800.0,12.0261,12.0348,11.9304,11.9391,204800.0
2008-11-19 12:30:00,13.72,13.8,13.72,13.75,67600.0,11.9391,12.0087,11.9391,11.9652,67600.0
2008-11-19 13:00:00,13.77,13.84,13.7,13.72,140400.0,11.9826,12.0435,11.9217,11.9391,140400.0
2008-11-19 13:30:00,13.68,13.81,13.63,13.78,87200.0,11.9043,12.0174,11.8607,11.9913,87200.0
2008-11-19 14:00:00,13.75,13.75,13.59,13.63,160600.0,11.9652,11.9652,11.8259,11.8607,160600.0
2008-11-19 14:30:00,13.67,13.83,13.54,13.76,146200.0,11.8956,12.0348,11.7824,11.9739,146200.0
2008-11-19 15:00:00,13.76,13.81,13.55,13.62,257600.0,11.9739,12.0174,11.7911,11.852,257600.0
2008-11-19 15:30:00,13.61,13.68,13.32,13.35,538400.0,11.8433,11.9043,11.591,11.6171,538400.0
2008-11-19 16:00:00,13.37,13.37,13.37,13.37,7200.0,11.6345,11.6345,11.6345,11.6345,7200.0
2008-11-20 09:30:00,13.17,13.23,12.83,12.84,343000.0,11.4605,11.5127,11.1646,11.1733,343000.0
2008-11-20 10:00:00,12.83,12.88,12.69,12.88,212600.0,11.1646,11.2081,11.0428,11.2081,212600.0
2008-11-20 10:30:00,12.93,13.17,12.87,13.13,176000.0,11.2516,11.4605,11.1994,11.4257,176000.0
2008-11-20 11:00:00,13.16,13.31,13.05,13.11,145200.0,11.4518,11.5823,11.356,11.4082,145200.0
2008-11-20 11:30:00,13.12,13.15,13.04,13.06,154000.0,11.417,11.4431,11.3473,11.3647,154000.0
2008-11-20 12:00:00,13.01,13.25,12.92,13.22,126000.0,11.3212,11.5301,11.2429,11.504,126000.0
2008-11-20 12:30:00,13.21,13.4,13.21,13.22,222000.0,11.4953,11.6606,11.4953,11.504,222000.0
2008-11-20 13:00:00,13.18,13.24,13.01,13.08,73800.0,11.4692,11.5214,11.3212,11.3821,73800.0
2008-11-20 13:30:00,13.06,13.18,12.97,13.18,108200.0,11.3647,11.4692,11.2864,11.4692,108200.0
2008-11-20 14:00:00,13.18,13.2,12.88,12.88,196800.0,11.4692,11.4866,11.2081,11.2081,196800.0
2008-11-20 14:30:00,12.88,12.94,12.73,12.79,255600.0,11.2081,11.2603,11.0776,11.1298,255600.0
2008-11-20 15:00:00,12.83,12.89,12.61,12.65,240000.0,11.1646,11.2168,10.9732,11.008,240000.0
2008-11-20 15:30:00,12.65,12.72,12.29,12.36,516200.0,11.008,11.0689,10.6947,10.7556,516200.0
2008-11-20 16:00:00,12.83,12.83,12.33,12.33,9600.0,11.1646,11.1646,10.7295,10.7295,9600.0
2008-11-21 09:30:00,12.58,12.63,12.37,12.41,349400.0,10.947,10.9906,10.7643,10.7991,349400.0
2008-11-21 10:00:00,12.42,12.52,12.34,12.36,144600.0,10.8078,10.8948,10.7382,10.7556,144600.0
2008-11-21 10:30:00,12.35,12.47,12.23,12.26,126000.0,10.7469,10.8513,10.6425,10.6686,126000.0
2008-11-21 11:00:00,12.27,12.41,12.13,12.33,147200.0,10.6773,10.7991,10.5555,10.7295,147200.0
2008-11-21 11:30:00,12.35,12.49,12.34,12.37,393800.0,10.7469,10.8687,10.7382,10.7643,393800.0
2008-11-21 12:00:00,12.37,12.48,12.31,12.44,145000.0,10.7643,10.86,10.7121,10.8252,145000.0
2008-11-21 12:30:00,12.43,12.55,12.41,12.43,246000.0,10.8165,10.9209,10.7991,10.8165,246000.0
2008-11-21 13:00:00,12.44,12.47,12.33,12.37,100200.0,10.8252,10.8513,10.7295,10.7643,100200.0
2008-11-21 13:30:00,12.38,12.42,12.25,12.25,315200.0,10.773,10.8078,10.6599,10.6599,315200.0
2008-11-21 14:00:00,12.22,12.43,12.21,12.34,223200.0,10.6338,10.8165,10.6251,10.7382,223200.0
2008-11-21 14:30:00,12.33,12.4,12.2,12.29,438400.0,10.7295,10.7904,10.6164,10.6947,438400.0
2008-11-21 15:00:00,12.29,12.77,12.28,12.73,630200.0,10.6947,11.1124,10.686,11.0776,630200.0
2008-11-21 15:30:00,12.72,13.13,12.68,13.09,981400.0,11.0689,11.4257,11.0341,11.3908,981400.0
2008-11-21 16:00:00,13.04,13.04,13.04,13.04,32800.0,11.3473,11.3473,11.3473,11.3473,32800.0
2008-11-24 09:30:00,13.24,13.43,13.24,13.43,317800.0,11.5214,11.6867,11.5214,11.6867,317800.0
2008-11-24 10:00:00,13.44,13.7,13.44,13.7,340000.0,11.6954,11.9217,11.6954,11.9217,340000.0
2008-11-24 10:30:00,13.72,13.77,13.64,13.74,194600.0,11.9391,11.9826,11.8695,11.9565,194600.0
2008-11-24 11:00:00,13.77,13.79,13.67,13.74,319600.0,11.9826,12.0,11.8956,11.9565,319600.0
2008-11-24 11:30:00,13.75,13.88,13.72,13.87,305000.0,11.9652,12.0783,11.9391,12.0696,305000.0
2008-11-24 12:00:00,13.86,13.9,13.62,13.65,226200.0,12.0609,12.0957,11.852,11.8782,226200.0
2008-11-24 12:30:00,13.65,13.81,13.63,13.79,181800.0,11.8782,12.0174,11.8607,12.0,181800.0
2008-11-24 13:00:00,13.81,13.85,13.74,13.83,214600.0,12.0174,12.0522,11.9565,12.0348,214600.0
2008-11-24 13:30:00,13.83,13.93,13.77,13.93,274000.0,12.0348,12.1218,11.9826,12.1218,274000.0
2008-11-24 14:00:00,13.93,13.93,13.75,13.9,300400.0,12.1218,12.1218,11.9652,12.0957,300400.0
2008-11-24 14:30:00,13.9,13.98,13.82,13.94,451000.0,12.0957,12.1653,12.0261,12.1305,451000.0
2008-11-24 15:00:00,13.95,14.18,13.88,14.18,561800.0,12.1392,12.3394,12.0783,12.3394,561800.0
2008-11-24 15:30:00,14.18,14.29,13.95,14.08,1149200.0,12.3394,12.4351,12.1392,12.2523,1149200.0
2008-11-24 16:00:00,14.09,14.09,14.03,14.08,34800.0,12.261,12.261,12.2088,12.2523,34800.0
2008-11-25 09:30:00,14.25,14.38,14.15,14.21,334400.0,12.4003,12.5134,12.3133,12.3655,334400.0
2008-11-25 10:00:00,14.22,14.38,14.15,14.24,455800.0,12.3742,12.5134,12.3133,12.3916,455800.0
2008-11-25 10:30:00,14.24,14.25,13.99,14.04,277800.0,12.3916,12.4003,12.174,12.2175,277800.0
2008-11-25 11:00:00,14.05,14.11,13.88,14.1,214600.0,12.2262,12.2784,12.0783,12.2697,214600.0
2008-11-25 11:30:00,14.1,14.19,14.06,14.13,298000.0,12.2697,12.3481,12.2349,12.2958,298000.0
2008-11-25 12:00:00,14.13,14.13,14.0,14.04,457400.0,12.2958,12.2958,12.1827,12.2175,457400.0
2008-11-25 12:30:00,14.04,14.09,13.88,13.95,339200.0,12.2175,12.261,12.0783,12.1392,339200.0
2008-11-25 13:00:00,13.96,14.06,13.9,14.05,284000.0,12.1479,12.2349,12.0957,12.2262,284000.0
2008-11-25 13:30:00,14.05,14.12,14.01,14.01,517600.0,12.2262,12.2871,12.1914,12.1914,517600.0
2008-11-25 14:00:00,13.99,14.03,13.82,13.9,514200.0,12.174,12.2088,12.0261,12.0957,514200.0
2008-11-25 14:30:00,13.9,14.17,13.88,14.14,412200.0,12.0957,12.3307,12.0783,12.3045,412200.0
2008-11-25 15:00:00,14.14,14.27,14.05,14.17,586600.0,12.3045,12.4177,12.2262,12.3307,586600.0
2008-11-25 15:30:00,14.17,14.32,14.12,14.24,857600.0,12.3307,12.4612,12.2871,12.3916,857600.0
2008-11-25 16:00:00,14.26,14.26,14.21,14.24,13200.0,12.409,12.409,12.3655,12.3916,13200.0
2008-11-26 09:30:00,14.08,14.25,13.99,14.2,281400.0,12.2523,12.4003,12.174,12.3568,281400.0
2008-11-26 10:00:00,14.19,14.44,14.17,14.43,215200.0,12.3481,12.5656,12.3307,12.5569,215200.0
2008-11-26 10:30:00,14.38,14.45,14.3,14.43,83400.0,12.5134,12.5743,12.4438,12.5569,83400.0
2008-11-26 11:00:00,14.42,14.6,14.36,14.56,165200.0,12.5482,12.7048,12.496,12.67,165200.0
2008-11-26 11:30:00,14.56,14.72,14.56,14.69,143400.0,12.67,12.8093,12.67,12.7832,143400.0
2008-11-26 12:00:00,14.69,14.73,14.64,14.71,147000.0,12.7832,12.818,12.7396,12.8006,147000.0
2008-11-26 12:30:00,14.7,14.8,14.68,14.78,49000.0,12.7919,12.8789,12.7745,12.8615,49000.0
2008-11-26 13:00:00,14.8,14.87,14.72,14.8,104800.0,12.8789,12.9398,12.8093,12.8789,104800.0
2008-11-26 13:30:00,14.79,14.79,14.68,14.7,202000.0,12.8702,12.8702,12.7745,12.7919,202000.0
2008-11-26 14:00:00,14.71,14.82,14.65,14.8,83600.0,12.8006,12.8963,12.7483,12.8789,83600.0
2008-11-26 14:30:00,14.81,15.03,14.81,15.01,73800.0,12.8876,13.079,12.8876,13.0616,73800.0
2008-11-26 15:00:00,15.01,15.12,14.96,15.05,236200.0,13.0616,13.1573,13.0181,13.0964,236200.0
2008-11-26 15:30:00,15.06,15.11,14.96,15.05,442600.0,13.1051,13.1486,13.0181,13.0964,442600.0
2008-11-26 16:00:00,15.05,15.05,15.05,15.05,4200.0,13.0964,13.0964,13.0964,13.0964,4200.0
2008-11-28 09:30:00,15.01,15.11,14.93,14.96,534400.0,13.0616,13.1486,12.992,13.0181,534400.0
2008-11-28 10:00:00,14.96,15.03,14.93,14.98,137800.0,13.0181,13.079,12.992,13.0355,137800.0
2008-11-28 10:30:00,14.96,15.0,14.92,14.99,346000.0,13.0181,13.0529,12.9833,13.0442,346000.0
2008-11-28 11:00:00,14.99,15.02,14.9,15.02,234800.0,13.0442,13.0703,12.9659,13.0703,234800.0
2008-11-28 11:30:00,15.02,15.07,14.95,15.06,131400.0,13.0703,13.1138,13.0094,13.1051,131400.0
2008-11-28 12:00:00,15.07,15.1,15.02,15.03,154400.0,13.1138,13.1399,13.0703,13.079,154400.0
2008-11-28 12:30:00,15.02,15.17,15.01,15.17,213000.0,13.0703,13.2008,13.0616,13.2008,213000.0
2008-11-28 13:00:00,15.18,15.18,15.18,15.18,18600.0,13.2096,13.2096,13.2096,13.2096,18600.0
2008-11-28 13:30:00,15.18,15.18,15.18,15.18,0.0,13.2096,13.2096,13.2096,13.2096,0.0
2008-11-28 14:00:00,15.18,15.18,15.18,15.18,0.0,13.2096,13.2096,13.2096,13.2096,0.0
2008-11-28 14:30:00,15.18,15.18,15.18,15.18,0.0,13.2096,13.2096,13.2096,13.2096,0.0
2008-11-28 15:00:00,15.18,15.18,15.18,15.18,0.0,13.2096,13.2096,13.2096,13.2096,0.0
2008-11-28 15:30:00,15.18,15.18,15.18,15.18,0.0,13.2096,13.2096,13.2096,13.2096,0.0
2008-12-01 09:30:00,14.86,14.87,14.26,14.26,429200.0,12.9311,12.9398,12.409,12.409,429200.0
2008-12-01 10:00:00,14.27,14.38,14.27,14.3,158400.0,12.4177,12.5134,12.4177,12.4438,158400.0
2008-12-01 10:30:00,14.29,14.33,14.26,14.26,111200.0,12.4351,12.4699,12.409,12.409,111200.0
2008-12-01 11:00:00,14.25,14.26,14.17,14.18,264200.0,12.4003,12.409,12.3307,12.3394,264200.0
2008-12-01 11:30:00,14.17,14.29,14.17,14.22,143000.0,12.3307,12.4351,12.3307,12.3742,143000.0
2008-12-01 12:00:00,14.21,14.26,14.13,14.13,118600.0,12.3655,12.409,12.2958,12.2958,118600.0
2008-12-01 12:30:00,14.13,14.16,14.08,14.11,83400.0,12.2958,12.322,12.2523,12.2784,83400.0
2008-12-01 13:00:00,14.1,14.21,14.1,14.15,173200.0,12.2697,12.3655,12.2697,12.3133,173200.0
2008-12-01 13:30:00,14.16,14.24,14.08,14.17,238000.0,12.322,12.3916,12.2523,12.3307,238000.0
2008-12-01 14:00:00,14.19,14.19,14.04,14.11,307800.0,12.3481,12.3481,12.2175,12.2784,307800.0
2008-12-01 14:30:00,14.11,14.25,14.09,14.14,300600.0,12.2784,12.4003,12.261,12.3045,300600.0
2008-12-01 15:00:00,14.13,14.15,13.96,14.0,277800.0,12.2958,12.3133,12.1479,12.1827,277800.0
2008-12-01 15:30:00,13.99,14.02,13.71,13.77,634200.0,12.174,12.2001,11.9304,11.9826,634200.0
2008-12-01 16:00:00,13.77,13.83,13.72,13.74,142000.0,11.9826,12.0348,11.9391,11.9565,142000.0
2008-12-02 09:30:00,13.9,13.96,13.76,13.83,239600.0,12.0957,12.1479,11.9739,12.0348,239600.0
2008-12-02 10:00:00,13.87,14.12,13.84,14.07,236000.0,12.0696,12.2871,12.0435,12.2436,236000.0
2008-12-02 10:30:00,14.06,14.18,14.06,14.09,218800.0,12.2349,12.3394,12.2349,12.261,218800.0
2008-12-02 11:00:00,14.09,14.15,13.99,14.12,217800.0,12.261,12.3133,12.174,12.2871,217800.0
2008-12-02 11:30:00,14.12,14.18,14.04,14.14,230600.0,12.2871,12.3394,12.2175,12.3045,230600.0
2008-12-02 12:00:00,14.14,14.26,14.12,14.26,198000.0,12.3045,12.409,12.2871,12.409,198000.0
2008-12-02 12:30:00,14.26,14.27,14.16,14.22,183800.0,12.409,12.4177,12.322,12.3742,183800.0
2008-12-02 13:00:00,14.21,14.25,14.17,14.19,184800.0,12.3655,12.4003,12.3307,12.3481,184800.0
2008-12-02 13:30:00,14.19,14.19,14.01,14.01,268200.0,12.3481,12.3481,12.1914,12.1914,268200.0
2008-12-02 14:00:00,14.02,14.03,13.77,13.82,479200.0,12.2001,12.2088,11.9826,12.0261,479200.0
2008-12-02 14:30:00,13.81,14.03,13.8,14.03,297400.0,12.0174,12.2088,12.0087,12.2088,297400.0
2008-12-02 15:00:00,13.99,14.22,13.84,14.13,422800.0,12.174,12.3742,12.0435,12.2958,422800.0
2008-12-02 15:30:00,14.13,14.27,13.97,14.25,1256400.0,12.2958,12.4177,12.1566,12.4003,1256400.0
2008-12-02 16:00:00,14.4,14.4,14.4,14.4,49600.0,12.5308,12.5308,12.5308,12.5308,49600.0
2008-12-03 09:30:00,13.99,14.13,13.89,13.96,399600.0,12.174,12.2958,12.087,12.1479,399600.0
2008-12-03 10:00:00,13.93,14.15,13.86,14.15,134800.0,12.1218,12.3133,12.0609,12.3133,134800.0
2008-12-03 10:30:00,14.15,14.47,14.14,14.47,168400.0,12.3133,12.5917,12.3045,12.5917,168400.0
2008-12-03 11:00:00,14.47,14.58,14.36,14.4,78600.0,12.5917,12.6874,12.496,12.5308,78600.0
2008-12-03 11:30:00,14.4,14.55,14.37,14.52,296200.0,12.5308,12.6613,12.5047,12.6352,296200.0
2008-12-03 12:00:00,14.5,14.5,14.28,14.39,147800.0,12.6178,12.6178,12.4264,12.5221,147800.0
2008-12-03 12:30:00,14.4,14.47,14.35,14.38,151800.0,12.5308,12.5917,12.4873,12.5134,151800.0
2008-12-03 13:00:00,14.36,14.38,14.2,14.2,137600.0,12.496,12.5134,12.3568,12.3568,137600.0
2008-12-03 13:30:00,14.18,14.19,14.01,14.06,263600.0,12.3394,12.3481,12.1914,12.2349,263600.0
2008-12-03 14:00:00,14.06,14.34,14.02,14.27,453200.0,12.2349,12.4786,12.2001,12.4177,453200.0
2008-12-03 14:30:00,14.28,14.51,14.28,14.34,468800.0,12.4264,12.6265,12.4264,12.4786,468800.0
2008-12-03 15:00:00,14.34,14.45,14.22,14.39,736400.0,12.4786,12.5743,12.3742,12.5221,736400.0
2008-12-03 15:30:00,14.4,14.64,14.31,14.58,648400.0,12.5308,12.7396,12.4525,12.6874,648400.0
2008-12-03 16:00:00,15.05,15.05,14.53,14.53,114200.0,13.0964,13.0964,12.6439,12.6439,114200.0
2008-12-04 09:30:00,14.42,14.68,14.33,14.6,382800.0,12.5482,12.7745,12.4699,12.7048,382800.0
2008-12-04 10:00:00,14.59,14.73,14.52,14.61,124600.0,12.6961,12.818,12.6352,12.7135,124600.0
2008-12-04 10:30:00,14.59,14.76,14.56,14.74,148400.0,12.6961,12.8441,12.67,12.8267,148400.0
2008-12-04 11:00:00,14.74,14.74,14.54,14.61,81400.0,12.8267,12.8267,12.6526,12.7135,81400.0
2008-12-04 11:30:00,14.55,14.61,14.46,14.54,387000.0,12.6613,12.7135,12.583,12.6526,387000.0
2008-12-04 12:00:00,14.53,14.55,14.35,14.42,218400.0,12.6439,12.6613,12.4873,12.5482,218400.0
2008-12-04 12:30:00,14.4,14.47,14.39,14.4,265400.0,12.5308,12.5917,12.5221,12.5308,265400.0
2008-12-04 13:00:00,14.4,14.4,14.27,14.27,120600.0,12.5308,12.5308,12.4177,12.4177,120600.0
2008-12-04 13:30:00,14.26,14.47,14.25,14.4,96600.0,12.409,12.5917,12.4003,12.5308,96600.0
2008-12-04 14:00:00,14.41,14.47,14.34,14.37,131800.0,12.5395,12.5917,12.4786,12.5047,131800.0
2008-12-04 14:30:00,14.38,14.47,14.27,14.3,104000.0,12.5134,12.5917,12.4177,12.4438,104000.0
2008-12-04 15:00:00,14.29,14.3,13.9,13.9,283000.0,12.4351,12.4438,12.0957,12.0957,283000.0
2008-12-04 15:30:00,13.9,14.11,13.84,14.1,534200.0,12.0957,12.2784,12.0435,12.2697,534200.0
2008-12-04 16:00:00,14.19,14.19,14.09,14.12,219200.0,12.3481,12.3481,12.261,12.2871,219200.0
2008-12-05 09:30:00,13.92,13.99,13.71,13.74,284200.0,12.1131,12.174,11.9304,11.9565,284200.0
2008-12-05 10:00:00,13.7,13.76,13.55,13.63,153000.0,11.9217,11.9739,11.7911,11.8607,153000.0
2008-12-05 10:30:00,13.61,13.73,13.54,13.7,62800.0,11.8433,11.9478,11.7824,11.9217,62800.0
2008-12-05 11:00:00,13.7,13.74,13.6,13.63,125400.0,11.9217,11.9565,11.8346,11.8607,125400.0
2008-12-05 11:30:00,13.62,13.81,13.58,13.77,221600.0,11.852,12.0174,11.8172,11.9826,221600.0
2008-12-05 12:00:00,13.77,13.88,13.75,13.87,269400.0,11.9826,12.0783,11.9652,12.0696,269400.0
2008-12-05 12:30:00,13.87,13.87,13.72,13.78,270000.0,12.0696,12.0696,11.9391,11.9913,270000.0
2008-12-05 13:00:00,13.78,13.95,13.77,13.86,288200.0,11.9913,12.1392,11.9826,12.0609,288200.0
2008-12-05 13:30:00,13.88,14.21,13.88,14.14,435600.0,12.0783,12.3655,12.0783,12.3045,435600.0
2008-12-05 14:00:00,14.12,14.15,13.94,14.02,404200.0,12.2871,12.3133,12.1305,12.2001,404200.0
2008-12-05 14:30:00,14.03,14.47,14.01,14.39,576000.0,12.2088,12.5917,12.1914,12.5221,576000.0
2008-12-05 15:00:00,14.41,14.46,14.22,14.42,859000.0,12.5395,12.583,12.3742,12.5482,859000.0
2008-12-05 15:30:00,14.4,14.68,14.4,14.65,1232200.0,12.5308,12.7745,12.5308,12.7483,1232200.0
2008-12-05 16:00:00,14.7,14.7,14.55,14.55,605400.0,12.7919,12.7919,12.6613,12.6613,605400.0
2008-12-08 09:30:00,14.93,15.31,14.93,15.1,147000.0,12.992,13.3227,12.992,13.1399,147000.0
2008-12-08 10:00:00,15.11,15.18,15.02,15.15,171200.0,13.1486,13.2096,13.0703,13.1834,171200.0
2008-12-08 10:30:00,15.15,15.3,15.14,15.24,105800.0,13.1834,13.314,13.1747,13.2618,105800.0
2008-12-08 11:00:00,15.27,15.28,15.17,15.2,182200.0,13.2879,13.2966,13.2008,13.227,182200.0
2008-12-08 11:30:00,15.19,15.26,15.09,15.11,105400.0,13.2183,13.2792,13.1312,13.1486,105400.0
2008-12-08 12:00:00,15.11,15.18,15.06,15.17,254400.0,13.1486,13.2096,13.1051,13.2008,254400.0
2008-12-08 12:30:00,15.18,15.19,15.06,15.1,150600.0,13.2096,13.2183,13.1051,13.1399,150600.0
2008-12-08 13:00:00,15.1,15.17,15.05,15.1,131200.0,13.1399,13.2008,13.0964,13.1399,131200.0
2008-12-08 13:30:00,15.09,15.1,14.97,15.05,219600.0,13.1312,13.1399,13.0268,13.0964,219600.0
2008-12-08 14:00:00,15.04,15.24,15.03,15.21,186800.0,13.0877,13.2618,13.079,13.2357,186800.0
2008-12-08 14:30:00,15.21,15.34,15.15,15.34,238000.0,13.2357,13.3488,13.1834,13.3488,238000.0
2008-12-08 15:00:00,15.35,15.41,15.3,15.39,518400.0,13.3575,13.4097,13.314,13.3923,518400.0
2008-12-08 15:30:00,15.38,15.42,15.1,15.29,863000.0,13.3836,13.4184,13.1399,13.3053,863000.0
2008-12-08 16:00:00,15.72,15.72,15.24,15.24,309000.0,13.6795,13.6795,13.2618,13.2618,309000.0
2008-12-09 09:30:00,15.2,15.22,14.99,15.13,384400.0,13.227,13.2444,13.0442,13.166,384400.0
2008-12-09 10:00:00,15.13,15.49,15.13,15.44,169000.0,13.166,13.4793,13.166,13.4358,169000.0
2008-12-09 10:30:00,15.47,15.59,15.45,15.54,248800.0,13.4619,13.5663,13.4445,13.5228,248800.0
2008-12-09 11:00:00,15.55,15.59,15.34,15.35,176400.0,13.5315,13.5663,13.3488,13.3575,176400.0
2008-12-09 11:30:00,15.34,15.45,15.31,15.42,140800.0,13.3488,13.4445,13.3227,13.4184,140800.0
2008-12-09 12:00:00,15.41,15.5,15.34,15.39,166400.0,13.4097,13.488,13.3488,13.3923,166400.0
2008-12-09 12:30:00,15.4,15.49,15.35,15.36,170400.0,13.401,13.4793,13.3575,13.3662,170400.0
2008-12-09 13:00:00,15.36,15.39,15.22,15.22,137400.0,13.3662,13.3923,13.2444,13.2444,137400.0
2008-12-09 13:30:00,15.24,15.33,15.16,15.24,276000.0,13.2618,13.3401,13.1921,13.2618,276000.0
2008-12-09 14:00:00,15.23,15.24,14.97,14.99,457800.0,13.2531,13.2618,13.0268,13.0442,457800.0
2008-12-09 14:30:00,14.99,15.24,14.95,15.22,595600.0,13.0442,13.2618,13.0094,13.2444,595600.0
2008-12-09 15:00:00,15.22,15.31,15.04,15.06,728600.0,13.2444,13.3227,13.0877,13.1051,728600.0
2008-12-09 15:30:00,15.02,15.15,15.0,15.05,914600.0,13.0703,13.1834,13.0529,13.0964,914600.0
2008-12-09 16:00:00,15.1,15.1,15.1,15.1,6200.0,13.1399,13.1399,13.1399,13.1399,6200.0
2008-12-10 09:30:00,15.17,15.31,15.15,15.2,222600.0,13.2008,13.3227,13.1834,13.227,222600.0
2008-12-10 10:00:00,15.19,15.47,15.19,15.41,224800.0,13.2183,13.4619,13.2183,13.4097,224800.0
2008-12-10 10:30:00,15.43,15.45,15.24,15.31,163600.0,13.4271,13.4445,13.2618,13.3227,163600.0
2008-12-10 11:00:00,15.32,15.45,15.29,15.39,203800.0,13.3314,13.4445,13.3053,13.3923,203800.0
2008-12-10 11:30:00,15.42,15.53,15.37,15.47,75200.0,13.4184,13.5141,13.3749,13.4619,75200.0
2008-12-10 12:00:00,15.48,15.58,15.4,15.41,61200.0,13.4706,13.5576,13.401,13.4097,61200.0
2008-12-10 12:30:00,15.42,15.45,15.37,15.38,93800.0,13.4184,13.4445,13.3749,13.3836,93800.0
2008-12-10 13:00:00,15.38,15.5,15.38,15.4,68000.0,13.3836,13.488,13.3836,13.401,68000.0
2008-12-10 13:30:00,15.43,15.44,15.18,15.23,98400.0,13.4271,13.4358,13.2096,13.2531,98400.0
2008-12-10 14:00:00,15.22,15.27,15.13,15.19,208000.0,13.2444,13.2879,13.166,13.2183,208000.0
2008-12-10 14:30:00,15.19,15.32,15.13,15.25,250000.0,13.2183,13.3314,13.166,13.2705,250000.0
2008-12-10 15:00:00,15.24,15.4,15.22,15.4,436400.0,13.2618,13.401,13.2444,13.401,436400.0
2008-12-10 15:30:00,15.4,15.44,15.26,15.4,606600.0,13.401,13.4358,13.2792,13.401,606600.0
2008-12-10 16:00:00,15.44,15.46,15.44,15.46,35600.0,13.4358,13.4532,13.4358,13.4532,35600.0
2008-12-11 09:30:00,15.29,15.41,15.18,15.4,206600.0,13.3053,13.4097,13.2096,13.401,206600.0
2008-12-11 10:00:00,15.4,15.55,15.34,15.49,215200.0,13.401,13.5315,13.3488,13.4793,215200.0
2008-12-11 10:30:00,15.49,15.56,15.42,15.44,120000.0,13.4793,13.5402,13.4184,13.4358,120000.0
2008-12-11 11:00:00,15.44,15.49,15.35,15.35,110200.0,13.4358,13.4793,13.3575,13.3575,110200.0
2008-12-11 11:30:00,15.36,15.47,15.34,15.47,55200.0,13.3662,13.4619,13.3488,13.4619,55200.0
2008-12-11 12:00:00,15.46,15.53,15.41,15.42,177000.0,13.4532,13.5141,13.4097,13.4184,177000.0
2008-12-11 12:30:00,15.42,15.53,15.41,15.52,145000.0,13.4184,13.5141,13.4097,13.5054,145000.0
2008-12-11 13:00:00,15.52,15.52,15.33,15.37,257200.0,13.5054,13.5054,13.3401,13.3749,257200.0
2008-12-11 13:30:00,15.38,15.4,15.3,15.3,150000.0,13.3836,13.401,13.314,13.314,150000.0
2008-12-11 14:00:00,15.3,15.34,15.2,15.24,299200.0,13.314,13.3488,13.227,13.2618,299200.0
2008-12-11 14:30:00,15.23,15.29,14.95,14.97,444800.0,13.2531,13.3053,13.0094,13.0268,444800.0
2008-12-11 15:00:00,14.97,14.97,14.8,14.88,1460000.0,13.0268,13.0268,12.8789,12.9485,1460000.0
2008-12-11 15:30:00,14.9,14.93,14.7,14.85,1727800.0,12.9659,12.992,12.7919,12.9224,1727800.0
2008-12-11 16:00:00,14.85,14.85,14.85,14.85,4400.0,12.9224,12.9224,12.9224,12.9224,4400.0
2008-12-12 09:30:00,14.58,14.72,14.36,14.68,442600.0,12.6874,12.8093,12.496,12.7745,442600.0
2008-12-12 10:00:00,14.69,14.8,14.58,14.69,289400.0,12.7832,12.8789,12.6874,12.7832,289400.0
2008-12-12 10:30:00,14.7,14.87,14.57,14.85,209600.0,12.7919,12.9398,12.6787,12.9224,209600.0
2008-12-12 11:00:00,14.84,14.9,14.74,14.75,167800.0,12.9137,12.9659,12.8267,12.8354,167800.0
2008-12-12 11:30:00,14.74,14.79,14.65,14.71,115400.0,12.8267,12.8702,12.7483,12.8006,115400.0
2008-12-12 12:00:00,14.72,14.82,14.72,14.81,367800.0,12.8093,12.8963,12.8093,12.8876,367800.0
2008-12-12 12:30:00,14.81,15.04,14.78,15.0,297400.0,12.8876,13.0877,12.8615,13.0529,297400.0
2008-12-12 13:00:00,15.02,15.05,14.85,14.87,99800.0,13.0703,13.0964,12.9224,12.9398,99800.0
2008-12-12 13:30:00,14.91,14.92,14.73,14.8,333800.0,12.9746,12.9833,12.818,12.8789,333800.0
2008-12-12 14:00:00,14.78,14.97,14.72,14.81,356000.0,12.8615,13.0268,12.8093,12.8876,356000.0
2008-12-12 14:30:00,14.81,15.05,14.71,15.0,472600.0,12.8876,13.0964,12.8006,13.0529,472600.0
2008-12-12 15:00:00,15.0,15.12,14.86,15.0,621000.0,13.0529,13.1573,12.9311,13.0529,621000.0
2008-12-12 15:30:00,14.99,15.04,14.88,15.03,712600.0,13.0442,13.0877,12.9485,13.079,712600.0
2008-12-12 16:00:00,14.99,14.99,14.99,14.99,3600.0,13.0442,13.0442,13.0442,13.0442,3600.0
2008-12-15 09:30:00,15.15,15.23,15.03,15.03,394600.0,13.1834,13.2531,13.079,13.079,394600.0
2008-12-15 10:00:00,15.02,15.03,14.84,14.91,369200.0,13.0703,13.079,12.9137,12.9746,369200.0
2008-12-15 10:30:00,14.91,14.95,14.75,14.77,170000.0,12.9746,13.0094,12.8354,12.8528,170000.0
2008-12-15 11:00:00,14.74,14.86,14.72,14.82,99600.0,12.8267,12.9311,12.8093,12.8963,99600.0
2008-12-15 11:30:00,14.81,14.89,14.76,14.85,307200.0,12.8876,12.9572,12.8441,12.9224,307200.0
2008-12-15 12:00:00,14.84,14.93,14.81,14.92,150600.0,12.9137,12.992,12.8876,12.9833,150600.0
2008-12-15 12:30:00,14.92,14.92,14.79,14.81,61800.0,12.9833,12.9833,12.8702,12.8876,61800.0
2008-12-15 13:00:00,14.8,14.81,14.68,14.78,202400.0,12.8789,12.8876,12.7745,12.8615,202400.0
2008-12-15 13:30:00,14.79,14.83,14.77,14.78,215400.0,12.8702,12.905,12.8528,12.8615,215400.0
2008-12-15 14:00:00,14.78,14.85,14.74,14.76,321800.0,12.8615,12.9224,12.8267,12.8441,321800.0
2008-12-15 14:30:00,14.74,14.8,14.68,14.68,230600.0,12.8267,12.8789,12.7745,12.7745,230600.0
2008-12-15 15:00:00,14.68,14.72,14.57,14.62,285200.0,12.7745,12.8093,12.6787,12.7222,285200.0
2008-12-15 15:30:00,14.63,14.89,14.57,14.8,634400.0,12.7309,12.9572,12.6787,12.8789,634400.0
2008-12-15 16:00:00,14.78,14.93,14.78,14.93,25400.0,12.8615,12.992,12.8615,12.992,25400.0
2008-12-16 09:30:00,15.03,15.13,14.99,15.03,440000.0,13.079,13.166,13.0442,13.079,440000.0
2008-12-16 10:00:00,15.02,15.15,15.01,15.08,170600.0,13.0703,13.1834,13.0616,13.1225,170600.0
2008-12-16 10:30:00,15.06,15.08,15.01,15.05,197800.0,13.1051,13.1225,13.0616,13.0964,197800.0
2008-12-16 11:00:00,15.05,15.11,15.05,15.08,230800.0,13.0964,13.1486,13.0964,13.1225,230800.0
2008-12-16 11:30:00,15.09,15.16,15.09,15.14,120200.0,13.1312,13.1921,13.1312,13.1747,120200.0
2008-12-16 12:00:00,15.14,15.15,15.1,15.13,119400.0,13.1747,13.1834,13.1399,13.166,119400.0
2008-12-16 12:30:00,15.12,15.14,15.09,15.09,195400.0,13.1573,13.1747,13.1312,13.1312,195400.0
2008-12-16 13:00:00,15.09,15.12,15.06,15.12,111800.0,13.1312,13.1573,13.1051,13.1573,111800.0
2008-12-16 13:30:00,15.11,15.12,15.07,15.07,175400.0,13.1486,13.1573,13.1138,13.1138,175400.0
2008-12-16 14:00:00,15.08,15.27,15.06,15.22,175400.0,13.1225,13.2879,13.1051,13.2444,175400.0
2008-12-16 14:30:00,15.24,15.35,15.11,15.29,1467000.0,13.2618,13.3575,13.1486,13.3053,1467000.0
2008-12-16 15:00:00,15.29,15.6,15.2,15.53,942200.0,13.3053,13.575,13.227,13.5141,942200.0
2008-12-16 15:30:00,15.53,15.62,15.43,15.59,913600.0,13.5141,13.5924,13.4271,13.5663,913600.0
2008-12-16 16:00:00,15.69,15.69,15.6,15.66,14000.0,13.6534,13.6534,13.575,13.6272,14000.0
2008-12-17 09:30:00,15.49,15.61,15.34,15.6,214200.0,13.4793,13.5837,13.3488,13.575,214200.0
2008-12-17 10:00:00,15.62,15.62,15.42,15.53,169600.0,13.5924,13.5924,13.4184,13.5141,169600.0
2008-12-17 10:30:00,15.54,15.63,15.49,15.63,299200.0,13.5228,13.6011,13.4793,13.6011,299200.0
2008-12-17 11:00:00,15.63,15.67,15.55,15.56,231600.0,13.6011,13.6359,13.5315,13.5402,231600.0
2008-12-17 11:30:00,15.56,15.63,15.51,15.62,269200.0,13.5402,13.6011,13.4967,13.5924,269200.0
2008-12-17 12:00:00,15.62,15.74,15.59,15.71,89200.0,13.5924,13.6969,13.5663,13.6708,89200.0
2008-12-17 12:30:00,15.71,15.79,15.67,15.74,154800.0,13.6708,13.7404,13.6359,13.6969,154800.0
2008-12-17 13:00:00,15.74,15.83,15.7,15.77,82600.0,13.6969,13.7752,13.6621,13.723,82600.0
2008-12-17 13:30:00,15.77,15.94,15.77,15.86,130200.0,13.723,13.8709,13.723,13.8013,130200.0
2008-12-17 14:00:00,15.85,15.93,15.75,15.76,147600.0,13.7926,13.8622,13.7056,13.7143,147600.0
2008-12-17 14:30:00,15.76,15.83,15.68,15.81,280400.0,13.7143,13.7752,13.6446,13.7578,280400.0
2008-12-17 15:00:00,15.82,15.88,15.75,15.8,240800.0,13.7665,13.8187,13.7056,13.7491,240800.0
2008-12-17 15:30:00,15.8,15.86,15.71,15.73,505000.0,13.7491,13.8013,13.6708,13.6882,505000.0
2008-12-17 16:00:00,15.68,15.73,15.67,15.67,7400.0,13.6446,13.6882,13.6359,13.6359,7400.0
2008-12-18 09:30:00,15.76,15.8,15.48,15.53,285800.0,13.7143,13.7491,13.4706,13.5141,285800.0
2008-12-18 10:00:00,15.53,15.66,15.53,15.64,185000.0,13.5141,13.6272,13.5141,13.6098,185000.0
2008-12-18 10:30:00,15.65,15.75,15.65,15.71,205800.0,13.6185,13.7056,13.6185,13.6708,205800.0
2008-12-18 11:00:00,15.71,15.74,15.61,15.63,149200.0,13.6708,13.6969,13.5837,13.6011,149200.0
2008-12-18 11:30:00,15.63,15.72,15.61,15.72,88200.0,13.6011,13.6795,13.5837,13.6795,88200.0
2008-12-18 12:00:00,15.71,15.71,15.61,15.62,180800.0,13.6708,13.6708,13.5837,13.5924,180800.0
2008-12-18 12:30:00,15.62,15.66,15.6,15.64,93000.0,13.5924,13.6272,13.575,13.6098,93000.0
2008-12-18 13:00:00,15.64,15.67,15.59,15.61,141800.0,13.6098,13.6359,13.5663,13.5837,141800.0
2008-12-18 13:30:00,15.62,15.62,15.52,15.54,54800.0,13.5924,13.5924,13.5054,13.5228,54800.0
2008-12-18 14:00:00,15.54,15.55,15.34,15.42,157000.0,13.5228,13.5315,13.3488,13.4184,157000.0
2008-12-18 14:30:00,15.4,15.52,15.38,15.44,206200.0,13.401,13.5054,13.3836,13.4358,206200.0
2008-12-18 15:00:00,15.44,15.44,15.13,15.19,290400.0,13.4358,13.4358,13.166,13.2183,290400.0
2008-12-18 15:30:00,15.18,15.38,15.17,15.35,630200.0,13.2096,13.3836,13.2008,13.3575,630200.0
2008-12-18 16:00:00,15.33,15.49,15.33,15.49,35000.0,13.3401,13.4793,13.3401,13.4793,35000.0
2008-12-19 09:30:00,15.48,15.63,15.38,15.46,287000.0,13.4706,13.6011,13.3836,13.4532,287000.0
2008-12-19 10:00:00,15.47,15.66,15.47,15.64,225400.0,13.4619,13.6272,13.4619,13.6098,225400.0
2008-12-19 10:30:00,15.65,15.68,15.59,15.59,191200.0,13.6185,13.6446,13.5663,13.5663,191200.0
2008-12-19 11:00:00,15.59,15.6,15.51,15.52,245000.0,13.5663,13.575,13.4967,13.5054,245000.0
2008-12-19 11:30:00,15.53,15.55,15.4,15.4,198400.0,13.5141,13.5315,13.401,13.401,198400.0
2008-12-19 12:00:00,15.4,15.41,15.3,15.41,314400.0,13.401,13.4097,13.314,13.4097,314400.0
2008-12-19 12:30:00,15.4,15.45,15.38,15.43,350000.0,13.401,13.4445,13.3836,13.4271,350000.0
2008-12-19 13:00:00,15.42,15.49,15.4,15.47,685000.0,13.4184,13.4793,13.401,13.4619,685000.0
2008-12-19 13:30:00,15.47,15.53,15.42,15.47,356200.0,13.4619,13.5141,13.4184,13.4619,356200.0
2008-12-19 14:00:00,15.47,15.52,15.4,15.42,286600.0,13.4619,13.5054,13.401,13.4184,286600.0
2008-12-19 14:30:00,15.43,15.55,15.42,15.47,223800.0,13.4271,13.5315,13.4184,13.4619,223800.0
2008-12-19 15:00:00,15.47,15.47,15.33,15.46,375000.0,13.4619,13.4619,13.3401,13.4532,375000.0
2008-12-19 15:30:00,15.45,15.47,15.34,15.42,648600.0,13.4445,13.4619,13.3488,13.4184,648600.0
2008-12-19 16:00:00,15.49,15.49,15.38,15.42,35200.0,13.4793,13.4793,13.3836,13.4184,35200.0
2008-12-22 09:30:00,15.4,15.46,15.18,15.22,395400.0,13.401,13.4532,13.2096,13.2444,395400.0
2008-12-22 10:00:00,15.22,15.22,15.11,15.11,121200.0,13.2444,13.2444,13.1486,13.1486,121200.0
2008-12-22 10:30:00,15.13,15.19,15.12,15.18,98800.0,13.166,13.2183,13.1573,13.2096,98800.0
2008-12-22 11:00:00,15.18,15.18,15.05,15.06,89000.0,13.2096,13.2096,13.0964,13.1051,89000.0
2008-12-22 11:30:00,15.06,15.06,14.97,15.02,204600.0,13.1051,13.1051,13.0268,13.0703,204600.0
2008-12-22 12:00:00,15.02,15.03,14.97,14.99,421400.0,13.0703,13.079,13.0268,13.0442,421400.0
2008-12-22 12:30:00,14.98,15.05,14.97,15.02,170600.0,13.0355,13.0964,13.0268,13.0703,170600.0
2008-12-22 13:00:00,15.01,15.06,14.98,15.04,180000.0,13.0616,13.1051,13.0355,13.0877,180000.0
2008-12-22 13:30:00,15.03,15.03,14.93,14.96,168800.0,13.079,13.079,12.992,13.0181,168800.0
2008-12-22 14:00:00,14.95,14.99,14.81,14.85,167600.0,13.0094,13.0442,12.8876,12.9224,167600.0
2008-12-22 14:30:00,14.85,14.91,14.8,14.81,301600.0,12.9224,12.9746,12.8789,12.8876,301600.0
2008-12-22 15:00:00,14.8,14.84,14.72,14.76,638600.0,12.8789,12.9137,12.8093,12.8441,638600.0
2008-12-22 15:30:00,14.76,15.04,14.76,15.03,678800.0,12.8441,13.0877,12.8441,13.079,678800.0
2008-12-22 16:00:00,15.06,15.12,15.03,15.12,13000.0,13.1051,13.1573,13.079,13.1573,13000.0
2008-12-23 09:30:00,15.05,15.17,15.0,15.13,627000.0,13.149,13.2539,13.1053,13.2189,627000.0
2008-12-23 10:00:00,15.12,15.13,15.02,15.09,203600.0,13.2102,13.2189,13.1228,13.184,203600.0
2008-12-23 10:30:00,15.09,15.15,15.07,15.07,288800.0,13.184,13.2364,13.1665,13.1665,288800.0
2008-12-23 11:00:00,15.06,15.08,14.96,14.97,170800.0,13.1577,13.1752,13.0704,13.0791,170800.0
2008-12-23 11:30:00,14.97,14.99,14.89,14.89,272800.0,13.0791,13.0966,13.0092,13.0092,272800.0
2008-12-23 12:00:00,14.9,14.9,14.83,14.85,164800.0,13.018,13.018,12.9568,12.9743,164800.0
2008-12-23 12:30:00,14.86,14.87,14.79,14.86,232200.0,12.983,12.9917,12.9218,12.983,232200.0
2008-12-23 13:00:00,14.85,14.87,14.81,14.85,179000.0,12.9743,12.9917,12.9393,12.9743,179000.0
2008-12-23 13:30:00,14.86,14.93,14.83,14.92,96000.0,12.983,13.0442,12.9568,13.0354,96000.0
2008-12-23 14:00:00,14.91,14.95,14.88,14.9,279800.0,13.0267,13.0616,13.0005,13.018,279800.0
2008-12-23 14:30:00,14.91,14.93,14.77,14.84,780400.0,13.0267,13.0442,12.9044,12.9655,780400.0
2008-12-23 15:00:00,14.84,14.94,14.77,14.91,994400.0,12.9655,13.0529,12.9044,13.0267,994400.0
2008-12-23 15:30:00,14.88,14.95,14.82,14.84,1056400.0,13.0005,13.0616,12.9481,12.9655,1056400.0
2008-12-23 16:00:00,14.91,14.91,14.8,14.8,14400.0,13.0267,13.0267,12.9306,12.9306,14400.0
2008-12-24 09:00:00,14.88,14.88,14.88,14.88,1000.0,13.0005,13.0005,13.0005,13.0005,1000.0
2008-12-24 09:30:00,14.88,14.94,14.75,14.79,374400.0,13.0005,13.0529,12.8869,12.9218,374400.0
2008-12-24 10:00:00,14.79,14.9,14.77,14.89,216200.0,12.9218,13.018,12.9044,13.0092,216200.0
2008-12-24 10:30:00,14.88,14.93,14.87,14.9,181800.0,13.0005,13.0442,12.9917,13.018,181800.0
2008-12-24 11:00:00,14.9,14.94,14.89,14.89,126200.0,13.018,13.0529,13.0092,13.0092,126200.0
2008-12-24 11:30:00,14.89,14.93,14.88,14.93,109600.0,13.0092,13.0442,13.0005,13.0442,109600.0
2008-12-24 12:00:00,14.93,14.94,14.9,14.93,152400.0,13.0442,13.0529,13.018,13.0442,152400.0
2008-12-24 12:30:00,14.94,14.96,14.9,14.92,197200.0,13.0529,13.0704,13.018,13.0354,197200.0
2008-12-24 13:00:00,14.92,14.92,14.92,14.92,2000.0,13.0354,13.0354,13.0354,13.0354,2000.0
2008-12-26 09:30:00,15.0,15.04,14.92,14.93,245200.0,13.1053,13.1403,13.0354,13.0442,245200.0
2008-12-26 10:00:00,14.93,14.96,14.9,14.9,149600.0,13.0442,13.0704,13.018,13.018,149600.0
2008-12-26 10:30:00,14.91,14.92,14.88,14.89,48200.0,13.0267,13.0354,13.0005,13.0092,48200.0
2008-12-26 11:00:00,14.9,14.93,14.88,14.88,60400.0,13.018,13.0442,13.0005,13.0005,60400.0
2008-12-26 11:30:00,14.88,14.93,14.88,14.92,87400.0,13.0005,13.0442,13.0005,13.0354,87400.0
2008-12-26 12:00:00,14.92,14.94,14.9,14.9,71200.0,13.0354,13.0529,13.018,13.018,71200.0
2008-12-26 12:30:00,14.91,14.91,14.87,14.88,205000.0,13.0267,13.0267,12.9917,13.0005,205000.0
2008-12-26 13:00:00,14.88,14.9,14.88,14.9,37000.0,13.0005,13.018,13.0005,13.018,37000.0
2008-12-26 13:30:00,14.9,14.94,14.9,14.93,48400.0,13.018,13.0529,13.018,13.0442,48400.0
2008-12-26 14:00:00,14.93,14.97,14.93,14.97,169600.0,13.0442,13.0791,13.0442,13.0791,169600.0
2008-12-26 14:30:00,14.97,15.01,14.97,15.01,63400.0,13.0791,13.1141,13.0791,13.1141,63400.0
2008-12-26 15:00:00,15.01,15.06,14.99,15.06,110200.0,13.1141,13.1577,13.0966,13.1577,110200.0
2008-12-26 15:30:00,15.05,15.06,15.01,15.05,226600.0,13.149,13.1577,13.1141,13.149,226600.0
2008-12-26 16:00:00,15.11,15.11,15.06,15.06,41000.0,13.2014,13.2014,13.1577,13.1577,41000.0
2008-12-29 09:30:00,15.02,15.07,14.95,14.96,192600.0,13.1228,13.1665,13.0616,13.0704,192600.0
2008-12-29 10:00:00,14.95,14.95,14.79,14.81,134600.0,13.0616,13.0616,12.9218,12.9393,134600.0
2008-12-29 10:30:00,14.81,14.84,14.77,14.8,162400.0,12.9393,12.9655,12.9044,12.9306,162400.0
2008-12-29 11:00:00,14.79,14.79,14.74,14.74,84400.0,12.9218,12.9218,12.8782,12.8782,84400.0
2008-12-29 11:30:00,14.75,14.79,14.74,14.79,119800.0,12.8869,12.9218,12.8782,12.9218,119800.0
2008-12-29 12:00:00,14.79,14.81,14.76,14.76,256400.0,12.9218,12.9393,12.8956,12.8956,256400.0
2008-12-29 12:30:00,14.76,14.77,14.71,14.71,945400.0,12.8956,12.9044,12.852,12.852,945400.0
2008-12-29 13:00:00,14.71,14.71,14.67,14.67,255400.0,12.852,12.852,12.817,12.817,255400.0
2008-12-29 13:30:00,14.68,14.76,14.67,14.73,342600.0,12.8257,12.8956,12.817,12.8694,342600.0
2008-12-29 14:00:00,14.72,14.78,14.69,14.74,285000.0,12.8607,12.9131,12.8345,12.8782,285000.0
2008-12-29 14:30:00,14.75,14.81,14.73,14.79,300200.0,12.8869,12.9393,12.8694,12.9218,300200.0
2008-12-29 15:00:00,14.8,14.9,14.8,14.83,305600.0,12.9306,13.018,12.9306,12.9568,305600.0
2008-12-29 15:30:00,14.83,14.88,14.78,14.86,302400.0,12.9568,13.0005,12.9131,12.983,302400.0
2008-12-29 16:00:00,14.9,14.97,14.9,14.96,69800.0,13.018,13.0791,13.018,13.0704,69800.0
2008-12-30 09:30:00,14.98,15.05,14.96,14.97,460000.0,13.0878,13.149,13.0704,13.0791,460000.0
2008-12-30 10:00:00,14.97,15.09,14.93,15.08,126600.0,13.0791,13.184,13.0442,13.1752,126600.0
2008-12-30 10:30:00,15.09,15.11,15.06,15.06,73200.0,13.184,13.2014,13.1577,13.1577,73200.0
2008-12-30 11:00:00,15.06,15.13,15.06,15.13,151000.0,13.1577,13.2189,13.1577,13.2189,151000.0
2008-12-30 11:30:00,15.13,15.23,15.13,15.21,143800.0,13.2189,13.3063,13.2189,13.2888,143800.0
2008-12-30 12:00:00,15.21,15.23,15.17,15.19,98000.0,13.2888,13.3063,13.2539,13.2713,98000.0
2008-12-30 12:30:00,15.18,15.19,15.11,15.17,263800.0,13.2626,13.2713,13.2014,13.2539,263800.0
2008-12-30 13:00:00,15.17,15.17,15.11,15.15,121000.0,13.2539,13.2539,13.2014,13.2364,121000.0
2008-12-30 13:30:00,15.15,15.17,15.1,15.12,97200.0,13.2364,13.2539,13.1927,13.2102,97200.0
2008-12-30 14:00:00,15.12,15.2,15.09,15.19,164600.0,13.2102,13.2801,13.184,13.2713,164600.0
2008-12-30 14:30:00,15.19,15.21,15.16,15.17,239600.0,13.2713,13.2888,13.2451,13.2539,239600.0
2008-12-30 15:00:00,15.18,15.22,15.13,15.21,172200.0,13.2626,13.2975,13.2189,13.2888,172200.0
2008-12-30 15:30:00,15.22,15.36,15.21,15.34,296000.0,13.2975,13.4199,13.2888,13.4024,296000.0
2008-12-30 16:00:00,15.35,15.35,15.35,15.35,2800.0,13.4111,13.4111,13.4111,13.4111,2800.0
2008-12-31 09:30:00,15.32,15.53,15.3,15.51,220400.0,13.3849,13.5684,13.3674,13.5509,220400.0
2008-12-31 10:00:00,15.52,15.58,15.52,15.56,135000.0,13.5596,13.6121,13.5596,13.5946,135000.0
2008-12-31 10:30:00,15.58,15.59,15.53,15.58,103800.0,13.6121,13.6208,13.5684,13.6121,103800.0
2008-12-31 11:00:00,15.57,15.63,15.56,15.63,734600.0,13.6033,13.6557,13.5946,13.6557,734600.0
2008-12-31 11:30:00,15.63,15.65,15.6,15.63,218800.0,13.6557,13.6732,13.6295,13.6557,218800.0
2008-12-31 12:00:00,15.63,15.65,15.6,15.62,90800.0,13.6557,13.6732,13.6295,13.647,90800.0
2008-12-31 12:30:00,15.62,15.67,15.61,15.65,62200.0,13.647,13.6907,13.6383,13.6732,62200.0
2008-12-31 13:00:00,15.65,15.67,15.6,15.6,105800.0,13.6732,13.6907,13.6295,13.6295,105800.0
2008-12-31 13:30:00,15.6,15.7,15.6,15.68,130600.0,13.6295,13.7169,13.6295,13.6994,130600.0
2008-12-31 14:00:00,15.68,15.74,15.68,15.72,135600.0,13.6994,13.7519,13.6994,13.7344,135600.0
2008-12-31 14:30:00,15.71,15.74,15.65,15.71,98200.0,13.7256,13.7519,13.6732,13.7256,98200.0
2008-12-31 15:00:00,15.72,15.77,15.69,15.74,152400.0,13.7344,13.7781,13.7082,13.7519,152400.0
2008-12-31 15:30:00,15.74,15.8,15.63,15.66,343800.0,13.7519,13.8043,13.6557,13.682,343800.0
2008-12-31 16:00:00,15.65,15.65,15.59,15.62,64600.0,13.6732,13.6732,13.6208,13.647,64600.0
2009-01-02 09:30:00,15.74,15.77,15.61,15.66,257800.0,13.7519,13.7781,13.6383,13.682,257800.0
2009-01-02 10:00:00,15.65,15.84,15.63,15.83,241800.0,13.6732,13.8392,13.6557,13.8305,241800.0
2009-01-02 10:30:00,15.83,16.02,15.83,16.02,226800.0,13.8305,13.9965,13.8305,13.9965,226800.0
2009-01-02 11:00:00,16.01,16.04,15.98,16.03,568400.0,13.9877,14.014,13.9615,14.0052,568400.0
2009-01-02 11:30:00,16.03,16.09,16.02,16.04,500600.0,14.0052,14.0576,13.9965,14.014,500600.0
2009-01-02 12:00:00,16.04,16.07,16.02,16.06,347400.0,14.014,14.0402,13.9965,14.0314,347400.0
2009-01-02 12:30:00,16.07,16.13,16.04,16.11,281200.0,14.0402,14.0926,14.014,14.0751,281200.0
2009-01-02 13:00:00,16.1,16.19,16.1,16.19,173200.0,14.0664,14.145,14.0664,14.145,173200.0
2009-01-02 13:30:00,16.19,16.22,16.17,16.2,227600.0,14.145,14.1712,14.1275,14.1537,227600.0
2009-01-02 14:00:00,16.21,16.28,16.17,16.27,409200.0,14.1625,14.2236,14.1275,14.2149,409200.0
2009-01-02 14:30:00,16.27,16.32,16.26,16.31,280800.0,14.2149,14.2586,14.2062,14.2499,280800.0
2009-01-02 15:00:00,16.31,16.36,16.3,16.35,304800.0,14.2499,14.2935,14.2411,14.2848,304800.0
2009-01-02 15:30:00,16.35,16.42,16.31,16.34,485600.0,14.2848,14.346,14.2499,14.2761,485600.0
2009-01-02 16:00:00,16.34,16.34,16.34,16.34,0.0,14.2761,14.2761,14.2761,14.2761,0.0
2009-01-05 09:30:00,16.25,16.27,16.1,16.11,231800.0,14.1974,14.2149,14.0664,14.0751,231800.0
2009-01-05 10:00:00,16.13,16.32,16.11,16.31,190800.0,14.0926,14.2586,14.0751,14.2499,190800.0
2009-01-05 10:30:00,16.31,16.45,16.3,16.39,195000.0,14.2499,14.3722,14.2411,14.3197,195000.0
2009-01-05 11:00:00,16.39,16.43,16.33,16.34,122400.0,14.3197,14.3547,14.2673,14.2761,122400.0
2009-01-05 11:30:00,16.34,16.4,16.32,16.32,131400.0,14.2761,14.3285,14.2586,14.2586,131400.0
2009-01-05 12:00:00,16.32,16.47,16.31,16.39,201000.0,14.2586,14.3896,14.2499,14.3197,201000.0
2009-01-05 12:30:00,16.4,16.42,16.34,16.41,185000.0,14.3285,14.346,14.2761,14.3372,185000.0
2009-01-05 13:00:00,16.42,16.47,16.39,16.43,215400.0,14.346,14.3896,14.3197,14.3547,215400.0
2009-01-05 13:30:00,16.44,16.53,16.39,16.51,389800.0,14.3634,14.4421,14.3197,14.4246,389800.0
2009-01-05 14:00:00,16.52,16.56,16.42,16.42,217200.0,14.4333,14.4683,14.346,14.346,217200.0
2009-01-05 14:30:00,16.42,16.47,16.32,16.37,521800.0,14.346,14.3896,14.2586,14.3023,521800.0
2009-01-05 15:00:00,16.38,16.44,16.28,16.3,422800.0,14.311,14.3634,14.2236,14.2411,422800.0
2009-01-05 15:30:00,16.3,16.43,16.27,16.4,559200.0,14.2411,14.3547,14.2149,14.3285,559200.0
2009-01-05 16:00:00,16.42,16.44,16.41,16.44,29400.0,14.346,14.3634,14.3372,14.3634,29400.0
2009-01-06 09:30:00,16.53,16.75,16.52,16.73,241400.0,14.4421,14.6343,14.4333,14.6168,241400.0
2009-01-06 10:00:00,16.73,16.75,16.45,16.48,235800.0,14.6168,14.6343,14.3722,14.3984,235800.0
2009-01-06 10:30:00,16.48,16.59,16.48,16.5,164800.0,14.3984,14.4945,14.3984,14.4159,164800.0
2009-01-06 11:00:00,16.52,16.52,16.43,16.5,153600.0,14.4333,14.4333,14.3547,14.4159,153600.0
2009-01-06 11:30:00,16.52,16.58,16.52,16.54,182000.0,14.4333,14.4858,14.4333,14.4508,182000.0
2009-01-06 12:00:00,16.54,16.61,16.53,16.58,222200.0,14.4508,14.512,14.4421,14.4858,222200.0
2009-01-06 12:30:00,16.58,16.68,16.58,16.67,243600.0,14.4858,14.5731,14.4858,14.5644,243600.0
2009-01-06 13:00:00,16.67,16.68,16.55,16.6,361800.0,14.5644,14.5731,14.4595,14.5032,361800.0
2009-01-06 13:30:00,16.59,16.68,16.56,16.61,469600.0,14.4945,14.5731,14.4683,14.512,469600.0
2009-01-06 14:00:00,16.61,16.73,16.57,16.7,894000.0,14.512,14.6168,14.477,14.5906,894000.0
2009-01-06 14:30:00,16.7,16.81,16.69,16.8,642800.0,14.5906,14.6867,14.5819,14.678,642800.0
2009-01-06 15:00:00,16.81,16.83,16.6,16.63,684600.0,14.6867,14.7042,14.5032,14.5294,684600.0
2009-01-06 15:30:00,16.63,16.7,16.59,16.66,1140800.0,14.5294,14.5906,14.4945,14.5556,1140800.0
2009-01-06 16:00:00,16.66,16.66,16.64,16.64,16000.0,14.5556,14.5556,14.5382,14.5382,16000.0
2009-01-07 09:30:00,16.35,16.45,16.25,16.34,329800.0,14.2848,14.3722,14.1974,14.2761,329800.0
2009-01-07 10:00:00,16.34,16.37,16.21,16.25,142800.0,14.2761,14.3023,14.1625,14.1974,142800.0
2009-01-07 10:30:00,16.25,16.25,16.16,16.25,171200.0,14.1974,14.1974,14.1188,14.1974,171200.0
2009-01-07 11:00:00,16.23,16.3,16.21,16.28,139400.0,14.18,14.2411,14.1625,14.2236,139400.0
2009-01-07 11:30:00,16.28,16.38,16.28,16.36,140000.0,14.2236,14.311,14.2236,14.2935,140000.0
2009-01-07 12:00:00,16.35,16.36,16.28,16.28,47800.0,14.2848,14.2935,14.2236,14.2236,47800.0
2009-01-07 12:30:00,16.29,16.32,16.25,16.25,95200.0,14.2324,14.2586,14.1974,14.1974,95200.0
2009-01-07 13:00:00,16.25,16.31,16.23,16.3,65400.0,14.1974,14.2499,14.18,14.2411,65400.0
2009-01-07 13:30:00,16.29,16.32,16.18,16.18,129200.0,14.2324,14.2586,14.1363,14.1363,129200.0
2009-01-07 14:00:00,16.17,16.18,16.09,16.12,158600.0,14.1275,14.1363,14.0576,14.0839,158600.0
2009-01-07 14:30:00,16.12,16.15,16.06,16.08,120400.0,14.0839,14.1101,14.0314,14.0489,120400.0
2009-01-07 15:00:00,16.08,16.11,16.02,16.11,164800.0,14.0489,14.0751,13.9965,14.0751,164800.0
2009-01-07 15:30:00,16.14,16.15,16.06,16.12,311600.0,14.1013,14.1101,14.0314,14.0839,311600.0
2009-01-07 16:00:00,16.11,16.17,16.11,16.16,184200.0,14.0751,14.1275,14.0751,14.1188,184200.0
2009-01-08 09:30:00,16.05,16.07,15.89,15.92,231800.0,14.0227,14.0402,13.8829,13.9091,231800.0
2009-01-08 10:00:00,15.91,15.97,15.86,15.95,2478800.0,13.9004,13.9528,13.8567,13.9353,2478800.0
2009-01-08 10:30:00,15.95,16.09,15.9,16.05,221400.0,13.9353,14.0576,13.8916,14.0227,221400.0
2009-01-08 11:00:00,16.06,16.14,16.01,16.01,216600.0,14.0314,14.1013,13.9877,13.9877,216600.0
2009-01-08 11:30:00,16.0,16.04,15.96,15.97,222600.0,13.979,14.014,13.9441,13.9528,222600.0
2009-01-08 12:00:00,15.97,16.07,15.97,16.03,281600.0,13.9528,14.0402,13.9528,14.0052,281600.0
2009-01-08 12:30:00,16.04,16.1,16.0,16.03,264200.0,14.014,14.0664,13.979,14.0052,264200.0
2009-01-08 13:00:00,16.03,16.03,15.97,15.97,119800.0,14.0052,14.0052,13.9528,13.9528,119800.0
2009-01-08 13:30:00,15.97,16.06,15.97,16.04,335000.0,13.9528,14.0314,13.9528,14.014,335000.0
2009-01-08 14:00:00,16.05,16.15,16.03,16.09,165000.0,14.0227,14.1101,14.0052,14.0576,165000.0
2009-01-08 14:30:00,16.08,16.24,16.04,16.21,280600.0,14.0489,14.1887,14.014,14.1625,280600.0
2009-01-08 15:00:00,16.21,16.25,16.13,16.18,345600.0,14.1625,14.1974,14.0926,14.1363,345600.0
2009-01-08 15:30:00,16.2,16.27,16.13,16.23,543200.0,14.1537,14.2149,14.0926,14.18,543200.0
2009-01-08 16:00:00,16.26,16.26,16.25,16.25,30000.0,14.2062,14.2062,14.1974,14.1974,30000.0
2009-01-09 09:30:00,16.29,16.29,15.79,15.85,868000.0,14.2324,14.2324,13.7955,13.848,868000.0
2009-01-09 10:00:00,15.84,15.91,15.8,15.82,272200.0,13.8392,13.9004,13.8043,13.8217,272200.0
2009-01-09 10:30:00,15.81,15.87,15.75,15.86,308400.0,13.813,13.8654,13.7606,13.8567,308400.0
2009-01-09 11:00:00,15.85,15.97,15.84,15.95,164400.0,13.848,13.9528,13.8392,13.9353,164400.0
2009-01-09 11:30:00,15.94,15.94,15.86,15.93,77000.0,13.9266,13.9266,13.8567,13.9179,77000.0
2009-01-09 12:00:00,15.92,16.02,15.92,15.96,215600.0,13.9091,13.9965,13.9091,13.9441,215600.0
2009-01-09 12:30:00,15.94,15.98,15.91,15.95,215000.0,13.9266,13.9615,13.9004,13.9353,215000.0
2009-01-09 13:00:00,15.94,16.0,15.89,15.92,202000.0,13.9266,13.979,13.8829,13.9091,202000.0
2009-01-09 13:30:00,15.92,15.97,15.88,15.91,133800.0,13.9091,13.9528,13.8742,13.9004,133800.0
2009-01-09 14:00:00,15.92,16.03,15.92,15.99,180000.0,13.9091,14.0052,13.9091,13.9703,180000.0
2009-01-09 14:30:00,15.99,16.08,15.99,16.04,470400.0,13.9703,14.0489,13.9703,14.014,470400.0
2009-01-09 15:00:00,16.04,16.07,15.89,15.96,427600.0,14.014,14.0402,13.8829,13.9441,427600.0
2009-01-09 15:30:00,15.96,16.02,15.83,15.87,660800.0,13.9441,13.9965,13.8305,13.8654,660800.0
2009-01-09 16:00:00,15.87,15.87,15.87,15.87,0.0,13.8654,13.8654,13.8654,13.8654,0.0
2009-01-12 09:30:00,15.87,15.87,15.57,15.65,453600.0,13.8654,13.8654,13.6033,13.6732,453600.0
2009-01-12 10:00:00,15.65,15.65,15.49,15.57,247000.0,13.6732,13.6732,13.5334,13.6033,247000.0
2009-01-12 10:30:00,15.56,15.62,15.56,15.56,164400.0,13.5946,13.647,13.5946,13.5946,164400.0
2009-01-12 11:00:00,15.56,15.58,15.49,15.51,204400.0,13.5946,13.6121,13.5334,13.5509,204400.0
2009-01-12 11:30:00,15.51,15.51,15.43,15.45,165400.0,13.5509,13.5509,13.481,13.4985,165400.0
2009-01-12 12:00:00,15.45,15.51,15.43,15.47,98200.0,13.4985,13.5509,13.481,13.516,98200.0
2009-01-12 12:30:00,15.47,15.52,15.47,15.47,99800.0,13.516,13.5596,13.516,13.516,99800.0
2009-01-12 13:00:00,15.47,15.54,15.47,15.49,122800.0,13.516,13.5771,13.516,13.5334,122800.0
2009-01-12 13:30:00,15.49,15.55,15.47,15.48,99200.0,13.5334,13.5859,13.516,13.5247,99200.0
2009-01-12 14:00:00,15.48,15.48,15.4,15.42,120800.0,13.5247,13.5247,13.4548,13.4723,120800.0
2009-01-12 14:30:00,15.42,15.42,15.31,15.35,218800.0,13.4723,13.4723,13.3762,13.4111,218800.0
2009-01-12 15:00:00,15.35,15.42,15.31,15.37,238400.0,13.4111,13.4723,13.3762,13.4286,238400.0
2009-01-12 15:30:00,15.37,15.45,15.29,15.4,1109000.0,13.4286,13.4985,13.3587,13.4548,1109000.0
2009-01-12 16:00:00,15.43,15.43,15.43,15.43,10000.0,13.481,13.481,13.481,13.481,10000.0
2009-01-13 09:30:00,15.38,15.6,15.29,15.55,457800.0,13.4373,13.6295,13.3587,13.5859,457800.0
2009-01-13 10:00:00,15.55,15.59,15.45,15.47,1066400.0,13.5859,13.6208,13.4985,13.516,1066400.0
2009-01-13 10:30:00,15.47,15.57,15.4,15.54,236000.0,13.516,13.6033,13.4548,13.5771,236000.0
2009-01-13 11:00:00,15.53,15.57,15.43,15.52,425800.0,13.5684,13.6033,13.481,13.5596,425800.0
2009-01-13 11:30:00,15.52,15.56,15.49,15.56,449400.0,13.5596,13.5946,13.5334,13.5946,449400.0
2009-01-13 12:00:00,15.56,15.57,15.47,15.47,294200.0,13.5946,13.6033,13.516,13.516,294200.0
2009-01-13 12:30:00,15.47,15.53,15.43,15.43,198600.0,13.516,13.5684,13.481,13.481,198600.0
2009-01-13 13:00:00,15.43,15.45,15.33,15.36,139000.0,13.481,13.4985,13.3936,13.4199,139000.0
2009-01-13 13:30:00,15.36,15.37,15.24,15.25,140200.0,13.4199,13.4286,13.315,13.3237,140200.0
2009-01-13 14:00:00,15.26,15.35,15.23,15.27,278400.0,13.3325,13.4111,13.3063,13.3412,278400.0
2009-01-13 14:30:00,15.27,15.49,15.27,15.4,364000.0,13.3412,13.5334,13.3412,13.4548,364000.0
2009-01-13 15:00:00,15.39,15.43,15.28,15.41,674800.0,13.4461,13.481,13.35,13.4635,674800.0
2009-01-13 15:30:00,15.41,15.49,15.31,15.45,911600.0,13.4635,13.5334,13.3762,13.4985,911600.0
2009-01-13 16:00:00,15.43,15.43,15.43,15.43,5000.0,13.481,13.481,13.481,13.481,5000.0
2009-01-14 09:30:00,15.19,15.19,14.94,14.99,345800.0,13.2713,13.2713,13.0529,13.0966,345800.0
2009-01-14 10:00:00,14.97,15.03,14.9,14.94,305200.0,13.0791,13.1315,13.018,13.0529,305200.0
2009-01-14 10:30:00,14.94,14.94,14.77,14.84,254200.0,13.0529,13.0529,12.9044,12.9655,254200.0
2009-01-14 11:00:00,14.84,14.92,14.78,14.9,151200.0,12.9655,13.0354,12.9131,13.018,151200.0
2009-01-14 11:30:00,14.9,14.96,14.87,14.94,136800.0,13.018,13.0704,12.9917,13.0529,136800.0
2009-01-14 12:00:00,14.94,14.95,14.88,14.91,142400.0,13.0529,13.0616,13.0005,13.0267,142400.0
2009-01-14 12:30:00,14.9,14.96,14.84,14.96,84400.0,13.018,13.0704,12.9655,13.0704,84400.0
2009-01-14 13:00:00,14.95,14.96,14.88,14.88,130000.0,13.0616,13.0704,13.0005,13.0005,130000.0
2009-01-14 13:30:00,14.88,14.92,14.86,14.88,126400.0,13.0005,13.0354,12.983,13.0005,126400.0
2009-01-14 14:00:00,14.88,14.97,14.85,14.93,354200.0,13.0005,13.0791,12.9743,13.0442,354200.0
2009-01-14 14:30:00,14.94,15.04,14.94,14.96,353800.0,13.0529,13.1403,13.0529,13.0704,353800.0
2009-01-14 15:00:00,14.96,14.96,14.81,14.86,350800.0,13.0704,13.0704,12.9393,12.983,350800.0
2009-01-14 15:30:00,14.86,14.94,14.8,14.9,443200.0,12.983,13.0529,12.9306,13.018,443200.0
2009-01-14 16:00:00,14.9,14.9,14.9,14.9,2400.0,13.018,13.018,13.018,13.018,2400.0
2009-01-15 09:30:00,14.9,14.92,14.7,14.78,221800.0,13.018,13.0354,12.8432,12.9131,221800.0
2009-01-15 10:00:00,14.78,14.81,14.59,14.6,303400.0,12.9131,12.9393,12.7471,12.7558,303400.0
2009-01-15 10:30:00,14.6,14.65,14.55,14.62,178200.0,12.7558,12.7995,12.7122,12.7733,178200.0
2009-01-15 11:00:00,14.62,14.68,14.61,14.66,124600.0,12.7733,12.8257,12.7646,12.8083,124600.0
2009-01-15 11:30:00,14.66,14.68,14.61,14.63,122800.0,12.8083,12.8257,12.7646,12.7821,122800.0
2009-01-15 12:00:00,14.63,14.65,14.56,14.57,102400.0,12.7821,12.7995,12.7209,12.7296,102400.0
2009-01-15 12:30:00,14.58,14.6,14.54,14.59,61400.0,12.7384,12.7558,12.7034,12.7471,61400.0
2009-01-15 13:00:00,14.6,14.7,14.6,14.7,138200.0,12.7558,12.8432,12.7558,12.8432,138200.0
2009-01-15 13:30:00,14.71,15.0,14.7,14.98,389200.0,12.852,13.1053,12.8432,13.0878,389200.0
2009-01-15 14:00:00,14.99,15.17,14.97,15.14,556600.0,13.0966,13.2539,13.0791,13.2276,556600.0
2009-01-15 14:30:00,15.15,15.34,15.12,15.21,684800.0,13.2364,13.4024,13.2102,13.2888,684800.0
2009-01-15 15:00:00,15.2,15.3,15.12,15.14,534000.0,13.2801,13.3674,13.2102,13.2276,534000.0
2009-01-15 15:30:00,15.14,15.19,14.96,15.18,682200.0,13.2276,13.2713,13.0704,13.2626,682200.0
2009-01-15 16:00:00,15.17,15.19,15.14,15.14,59200.0,13.2539,13.2713,13.2276,13.2276,59200.0
2009-01-16 09:30:00,15.43,15.52,15.34,15.38,327400.0,13.481,13.5596,13.4024,13.4373,327400.0
2009-01-16 10:00:00,15.37,15.47,15.3,15.39,310800.0,13.4286,13.516,13.3674,13.4461,310800.0
2009-01-16 10:30:00,15.38,15.45,15.3,15.34,426000.0,13.4373,13.4985,13.3674,13.4024,426000.0
2009-01-16 11:00:00,15.33,15.35,15.26,15.31,337800.0,13.3936,13.4111,13.3325,13.3762,337800.0
2009-01-16 11:30:00,15.31,15.32,15.11,15.15,275400.0,13.3762,13.3849,13.2014,13.2364,275400.0
2009-01-16 12:00:00,15.15,15.17,14.96,15.01,444000.0,13.2364,13.2539,13.0704,13.1141,444000.0
2009-01-16 12:30:00,15.01,15.15,14.99,15.13,418200.0,13.1141,13.2364,13.0966,13.2189,418200.0
2009-01-16 13:00:00,15.14,15.2,15.06,15.14,394600.0,13.2276,13.2801,13.1577,13.2276,394600.0
2009-01-16 13:30:00,15.15,15.29,15.14,15.27,440000.0,13.2364,13.3587,13.2276,13.3412,440000.0
2009-01-16 14:00:00,15.27,15.36,15.21,15.31,450000.0,13.3412,13.4199,13.2888,13.3762,450000.0
2009-01-16 14:30:00,15.31,15.4,15.22,15.4,765200.0,13.3762,13.4548,13.2975,13.4548,765200.0
2009-01-16 15:00:00,15.4,15.48,15.3,15.35,689000.0,13.4548,13.5247,13.3674,13.4111,689000.0
2009-01-16 15:30:00,15.35,15.44,15.33,15.4,710400.0,13.4111,13.4897,13.3936,13.4548,710400.0
2009-01-16 16:00:00,15.4,15.42,15.4,15.4,13600.0,13.4548,13.4723,13.4548,13.4548,13600.0
2009-01-20 09:30:00,15.3,15.33,14.87,14.93,613000.0,13.3674,13.3936,12.9917,13.0442,613000.0
2009-01-20 10:00:00,14.93,15.05,14.83,15.05,746400.0,13.0442,13.149,12.9568,13.149,746400.0
2009-01-20 10:30:00,15.06,15.07,14.93,14.95,461400.0,13.1577,13.1665,13.0442,13.0616,461400.0
2009-01-20 11:00:00,14.95,14.99,14.88,14.93,295800.0,13.0616,13.0966,13.0005,13.0442,295800.0
2009-01-20 11:30:00,14.93,15.06,14.91,14.92,321600.0,13.0442,13.1577,13.0267,13.0354,321600.0
2009-01-20 12:00:00,14.92,15.05,14.85,14.87,456800.0,13.0354,13.149,12.9743,12.9917,456800.0
2009-01-20 12:30:00,14.86,15.01,14.86,14.91,515200.0,12.983,13.1141,12.983,13.0267,515200.0
2009-01-20 13:00:00,14.9,14.97,14.81,14.9,665600.0,13.018,13.0791,12.9393,13.018,665600.0
2009-01-20 13:30:00,14.9,14.9,14.78,14.78,478000.0,13.018,13.018,12.9131,12.9131,478000.0
2009-01-20 14:00:00,14.78,14.83,14.68,14.76,335000.0,12.9131,12.9568,12.8257,12.8956,335000.0
2009-01-20 14:30:00,14.76,14.8,14.65,14.7,497800.0,12.8956,12.9306,12.7995,12.8432,497800.0
2009-01-20 15:00:00,14.7,14.71,14.55,14.65,611800.0,12.8432,12.852,12.7122,12.7995,611800.0
2009-01-20 15:30:00,14.65,14.79,14.55,14.56,676200.0,12.7995,12.9218,12.7122,12.7209,676200.0
2009-01-20 16:00:00,14.56,14.6,14.52,14.6,168600.0,12.7209,12.7558,12.686,12.7558,168600.0
2009-01-21 09:30:00,14.8,14.88,14.7,14.84,259600.0,12.9306,13.0005,12.8432,12.9655,259600.0
2009-01-21 10:00:00,14.85,14.87,14.72,14.72,367000.0,12.9743,12.9917,12.8607,12.8607,367000.0
2009-01-21 10:30:00,14.72,14.74,14.53,14.53,390200.0,12.8607,12.8782,12.6947,12.6947,390200.0
2009-01-21 11:00:00,14.53,14.65,14.53,14.63,342000.0,12.6947,12.7995,12.6947,12.7821,342000.0
2009-01-21 11:30:00,14.64,14.72,14.63,14.63,316000.0,12.7908,12.8607,12.7821,12.7821,316000.0
2009-01-21 12:00:00,14.63,14.77,14.62,14.66,315400.0,12.7821,12.9044,12.7733,12.8083,315400.0
2009-01-21 12:30:00,14.67,14.72,14.63,14.72,235200.0,12.817,12.8607,12.7821,12.8607,235200.0
2009-01-21 13:00:00,14.71,14.77,14.62,14.63,326200.0,12.852,12.9044,12.7733,12.7821,326200.0
2009-01-21 13:30:00,14.63,14.82,14.62,14.82,452400.0,12.7821,12.9481,12.7733,12.9481,452400.0
2009-01-21 14:00:00,14.83,14.86,14.75,14.84,542600.0,12.9568,12.983,12.8869,12.9655,542600.0
2009-01-21 14:30:00,14.84,14.95,14.84,14.94,413200.0,12.9655,13.0616,12.9655,13.0529,413200.0
2009-01-21 15:00:00,14.96,15.05,14.92,14.97,398400.0,13.0704,13.149,13.0354,13.0791,398400.0
2009-01-21 15:30:00,14.97,15.19,14.95,15.13,1965000.0,13.0791,13.2713,13.0616,13.2189,1965000.0
2009-01-21 16:00:00,15.14,15.18,15.14,15.15,73400.0,13.2276,13.2626,13.2276,13.2364,73400.0
2009-01-22 09:30:00,14.83,14.94,14.72,14.81,471000.0,12.9568,13.0529,12.8607,12.9393,471000.0
2009-01-22 10:00:00,14.81,14.97,14.8,14.87,543800.0,12.9393,13.0791,12.9306,12.9917,543800.0
2009-01-22 10:30:00,14.86,14.86,14.76,14.78,389800.0,12.983,12.983,12.8956,12.9131,389800.0
2009-01-22 11:00:00,14.76,14.84,14.71,14.76,323400.0,12.8956,12.9655,12.852,12.8956,323400.0
2009-01-22 11:30:00,14.74,14.74,14.62,14.63,184800.0,12.8782,12.8782,12.7733,12.7821,184800.0
2009-01-22 12:00:00,14.63,14.72,14.62,14.72,200800.0,12.7821,12.8607,12.7733,12.8607,200800.0
2009-01-22 12:30:00,14.71,14.83,14.69,14.77,226200.0,12.852,12.9568,12.8345,12.9044,226200.0
2009-01-22 13:00:00,14.77,14.85,14.72,14.78,300400.0,12.9044,12.9743,12.8607,12.9131,300400.0
2009-01-22 13:30:00,14.76,14.97,14.72,14.97,596400.0,12.8956,13.0791,12.8607,13.0791,596400.0
2009-01-22 14:00:00,14.97,15.18,14.93,15.08,1140400.0,13.0791,13.2626,13.0442,13.1752,1140400.0
2009-01-22 14:30:00,15.06,15.13,14.88,14.99,649400.0,13.1577,13.2189,13.0005,13.0966,649400.0
2009-01-22 15:00:00,15.01,15.01,14.77,14.9,924800.0,13.1141,13.1141,12.9044,13.018,924800.0
2009-01-22 15:30:00,14.9,15.04,14.81,14.9,785800.0,13.018,13.1403,12.9393,13.018,785800.0
2009-01-22 16:00:00,14.96,14.98,14.96,14.98,60000.0,13.0704,13.0878,13.0704,13.0878,60000.0
2009-01-23 09:30:00,14.59,14.74,14.5,14.67,503800.0,12.7471,12.8782,12.6685,12.817,503800.0
2009-01-23 10:00:00,14.67,14.87,14.66,14.84,414400.0,12.817,12.9917,12.8083,12.9655,414400.0
2009-01-23 10:30:00,14.83,14.83,14.68,14.75,276600.0,12.9568,12.9568,12.8257,12.8869,276600.0
2009-01-23 11:00:00,14.76,15.03,14.76,14.94,293000.0,12.8956,13.1315,12.8956,13.0529,293000.0
2009-01-23 11:30:00,14.95,14.99,14.81,14.85,247000.0,13.0616,13.0966,12.9393,12.9743,247000.0
2009-01-23 12:00:00,14.86,15.03,14.85,15.01,301800.0,12.983,13.1315,12.9743,13.1141,301800.0
2009-01-23 12:30:00,14.99,15.03,14.87,14.95,335800.0,13.0966,13.1315,12.9917,13.0616,335800.0
2009-01-23 13:00:00,14.95,15.15,14.9,15.08,374200.0,13.0616,13.2364,13.018,13.1752,374200.0
2009-01-23 13:30:00,15.07,15.24,15.07,15.23,775400.0,13.1665,13.315,13.1665,13.3063,775400.0
2009-01-23 14:00:00,15.23,15.27,15.11,15.15,587400.0,13.3063,13.3412,13.2014,13.2364,587400.0
2009-01-23 14:30:00,15.16,15.17,14.91,14.97,459400.0,13.2451,13.2539,13.0267,13.0791,459400.0
2009-01-23 15:00:00,14.97,15.08,14.92,14.99,529200.0,13.0791,13.1752,13.0354,13.0966,529200.0
2009-01-23 15:30:00,14.97,15.1,14.95,15.04,616400.0,13.0791,13.1927,13.0616,13.1403,616400.0
2009-01-23 16:00:00,14.97,14.99,14.96,14.97,57200.0,13.0791,13.0966,13.0704,13.0791,57200.0
2009-01-26 09:30:00,15.06,15.31,15.06,15.26,556000.0,13.1577,13.3762,13.1577,13.3325,556000.0
2009-01-26 10:00:00,15.26,15.46,15.26,15.38,277800.0,13.3325,13.5072,13.3325,13.4373,277800.0
2009-01-26 10:30:00,15.38,15.42,15.32,15.36,187400.0,13.4373,13.4723,13.3849,13.4199,187400.0
2009-01-26 11:00:00,15.36,15.41,15.28,15.34,173800.0,13.4199,13.4635,13.35,13.4024,173800.0
2009-01-26 11:30:00,15.33,15.36,15.23,15.27,188000.0,13.3936,13.4199,13.3063,13.3412,188000.0
2009-01-26 12:00:00,15.28,15.36,15.26,15.33,137000.0,13.35,13.4199,13.3325,13.3936,137000.0
2009-01-26 12:30:00,15.33,15.35,15.23,15.29,292000.0,13.3936,13.4111,13.3063,13.3587,292000.0
2009-01-26 13:00:00,15.28,15.31,15.2,15.26,315000.0,13.35,13.3762,13.2801,13.3325,315000.0
2009-01-26 13:30:00,15.26,15.26,15.1,15.13,247600.0,13.3325,13.3325,13.1927,13.2189,247600.0
2009-01-26 14:00:00,15.13,15.14,14.95,15.03,589800.0,13.2189,13.2276,13.0616,13.1315,589800.0
2009-01-26 14:30:00,15.03,15.18,15.0,15.17,333600.0,13.1315,13.2626,13.1053,13.2539,333600.0
2009-01-26 15:00:00,15.17,15.29,15.13,15.23,513400.0,13.2539,13.3587,13.2189,13.3063,513400.0
2009-01-26 15:30:00,15.23,15.26,15.08,15.14,593400.0,13.3063,13.3325,13.1752,13.2276,593400.0
2009-01-26 16:00:00,15.14,15.14,15.14,15.14,0.0,13.2276,13.2276,13.2276,13.2276,0.0
2009-01-27 09:30:00,15.21,15.41,15.19,15.3,292800.0,13.2888,13.4635,13.2713,13.3674,292800.0
2009-01-27 10:00:00,15.3,15.31,15.09,15.16,383200.0,13.3674,13.3762,13.184,13.2451,383200.0
2009-01-27 10:30:00,15.17,15.24,15.12,15.24,340200.0,13.2539,13.315,13.2102,13.315,340200.0
2009-01-27 11:00:00,15.24,15.33,15.22,15.31,223400.0,13.315,13.3936,13.2975,13.3762,223400.0
2009-01-27 11:30:00,15.31,15.33,15.22,15.23,202600.0,13.3762,13.3936,13.2975,13.3063,202600.0
2009-01-27 12:00:00,15.24,15.4,15.21,15.38,245600.0,13.315,13.4548,13.2888,13.4373,245600.0
2009-01-27 12:30:00,15.38,15.4,15.33,15.37,156000.0,13.4373,13.4548,13.3936,13.4286,156000.0
2009-01-27 13:00:00,15.37,15.39,15.27,15.29,303400.0,13.4286,13.4461,13.3412,13.3587,303400.0
2009-01-27 13:30:00,15.29,15.36,15.26,15.27,418200.0,13.3587,13.4199,13.3325,13.3412,418200.0
2009-01-27 14:00:00,15.26,15.31,15.2,15.21,426200.0,13.3325,13.3762,13.2801,13.2888,426200.0
2009-01-27 14:30:00,15.21,15.34,15.19,15.33,319400.0,13.2888,13.4024,13.2713,13.3936,319400.0
2009-01-27 15:00:00,15.33,15.39,15.24,15.35,646600.0,13.3936,13.4461,13.315,13.4111,646600.0
2009-01-27 15:30:00,15.35,15.35,15.28,15.29,849600.0,13.4111,13.4111,13.35,13.3587,849600.0
2009-01-27 16:00:00,15.29,15.29,15.29,15.29,0.0,13.3587,13.3587,13.3587,13.3587,0.0
2009-01-28 09:30:00,15.61,15.72,15.56,15.57,498000.0,13.6383,13.7344,13.5946,13.6033,498000.0
2009-01-28 10:00:00,15.57,15.63,15.56,15.63,273400.0,13.6033,13.6557,13.5946,13.6557,273400.0
2009-01-28 10:30:00,15.65,15.73,15.62,15.7,323000.0,13.6732,13.7431,13.647,13.7169,323000.0
2009-01-28 11:00:00,15.71,15.76,15.7,15.72,271800.0,13.7256,13.7693,13.7169,13.7344,271800.0
2009-01-28 11:30:00,15.74,15.75,15.69,15.72,217800.0,13.7519,13.7606,13.7082,13.7344,217800.0
2009-01-28 12:00:00,15.72,15.78,15.71,15.77,125000.0,13.7344,13.7868,13.7256,13.7781,125000.0
2009-01-28 12:30:00,15.78,15.79,15.74,15.77,364800.0,13.7868,13.7955,13.7519,13.7781,364800.0
2009-01-28 13:00:00,15.76,15.85,15.74,15.84,153200.0,13.7693,13.848,13.7519,13.8392,153200.0
2009-01-28 13:30:00,15.83,15.89,15.83,15.83,170800.0,13.8305,13.8829,13.8305,13.8305,170800.0
2009-01-28 14:00:00,15.83,15.96,15.81,15.86,481400.0,13.8305,13.9441,13.813,13.8567,481400.0
2009-01-28 14:30:00,15.86,15.88,15.75,15.88,632800.0,13.8567,13.8742,13.7606,13.8742,632800.0
2009-01-28 15:00:00,15.88,15.9,15.69,15.73,699400.0,13.8742,13.8916,13.7082,13.7431,699400.0
2009-01-28 15:30:00,15.73,15.86,15.69,15.84,860200.0,13.7431,13.8567,13.7082,13.8392,860200.0
2009-01-28 16:00:00,15.84,15.85,15.84,15.85,12600.0,13.8392,13.848,13.8392,13.848,12600.0
2009-01-29 09:30:00,15.65,15.66,15.53,15.56,284400.0,13.6732,13.682,13.5684,13.5946,284400.0
2009-01-29 10:00:00,15.55,15.59,15.47,15.58,305800.0,13.5859,13.6208,13.516,13.6121,305800.0
2009-01-29 10:30:00,15.59,15.65,15.53,15.63,365800.0,13.6208,13.6732,13.5684,13.6557,365800.0
2009-01-29 11:00:00,15.62,15.65,15.55,15.55,202200.0,13.647,13.6732,13.5859,13.5859,202200.0
2009-01-29 11:30:00,15.54,15.58,15.51,15.53,104000.0,13.5771,13.6121,13.5509,13.5684,104000.0
2009-01-29 12:00:00,15.53,15.54,15.46,15.53,150200.0,13.5684,13.5771,13.5072,13.5684,150200.0
2009-01-29 12:30:00,15.53,15.55,15.4,15.42,220800.0,13.5684,13.5859,13.4548,13.4723,220800.0
2009-01-29 13:00:00,15.42,15.44,15.38,15.44,453400.0,13.4723,13.4897,13.4373,13.4897,453400.0
2009-01-29 13:30:00,15.44,15.44,15.34,15.39,204200.0,13.4897,13.4897,13.4024,13.4461,204200.0
2009-01-29 14:00:00,15.38,15.47,15.38,15.47,342000.0,13.4373,13.516,13.4373,13.516,342000.0
2009-01-29 14:30:00,15.46,15.49,15.38,15.4,247600.0,13.5072,13.5334,13.4373,13.4548,247600.0
2009-01-29 15:00:00,15.4,15.47,15.37,15.4,416400.0,13.4548,13.516,13.4286,13.4548,416400.0
2009-01-29 15:30:00,15.38,15.4,15.3,15.39,800600.0,13.4373,13.4548,13.3674,13.4461,800600.0
2009-01-29 16:00:00,15.46,15.46,15.36,15.38,358200.0,13.5072,13.5072,13.4199,13.4373,358200.0
2009-01-30 09:30:00,15.46,15.49,15.25,15.25,336000.0,13.5072,13.5334,13.3237,13.3237,336000.0
2009-01-30 10:00:00,15.24,15.27,15.1,15.11,340800.0,13.315,13.3412,13.1927,13.2014,340800.0
2009-01-30 10:30:00,15.11,15.13,15.05,15.09,243800.0,13.2014,13.2189,13.149,13.184,243800.0
2009-01-30 11:00:00,15.1,15.15,14.99,15.01,331800.0,13.1927,13.2364,13.0966,13.1141,331800.0
2009-01-30 11:30:00,15.01,15.07,14.99,15.04,161000.0,13.1141,13.1665,13.0966,13.1403,161000.0
2009-01-30 12:00:00,15.05,15.12,14.99,15.11,451800.0,13.149,13.2102,13.0966,13.2014,451800.0
2009-01-30 12:30:00,15.12,15.17,15.08,15.16,194800.0,13.2102,13.2539,13.1752,13.2451,194800.0
2009-01-30 13:00:00,15.16,15.24,15.08,15.12,470600.0,13.2451,13.315,13.1752,13.2102,470600.0
2009-01-30 13:30:00,15.13,15.13,14.99,15.09,481600.0,13.2189,13.2189,13.0966,13.184,481600.0
2009-01-30 14:00:00,15.09,15.15,15.04,15.13,640000.0,13.184,13.2364,13.1403,13.2189,640000.0
2009-01-30 14:30:00,15.13,15.16,15.0,15.05,502800.0,13.2189,13.2451,13.1053,13.149,502800.0
2009-01-30 15:00:00,15.04,15.1,14.93,14.93,938200.0,13.1403,13.1927,13.0442,13.0442,938200.0
2009-01-30 15:30:00,14.94,15.02,14.88,14.98,980400.0,13.0529,13.1228,13.0005,13.0878,980400.0
2009-01-30 16:00:00,14.95,14.95,14.95,14.95,14200.0,13.0616,13.0616,13.0616,13.0616,14200.0
2009-02-02 09:30:00,14.75,14.78,14.68,14.75,248600.0,12.8869,12.9131,12.8257,12.8869,248600.0
2009-02-02 10:00:00,14.76,14.99,14.76,14.92,274200.0,12.8956,13.0966,12.8956,13.0354,274200.0
2009-02-02 10:30:00,14.93,14.96,14.83,14.87,345000.0,13.0442,13.0704,12.9568,12.9917,345000.0
2009-02-02 11:00:00,14.86,14.87,14.8,14.84,139600.0,12.983,12.9917,12.9306,12.9655,139600.0
2009-02-02 11:30:00,14.85,14.9,14.81,14.88,322000.0,12.9743,13.018,12.9393,13.0005,322000.0
2009-02-02 12:00:00,14.88,14.96,14.88,14.93,155800.0,13.0005,13.0704,13.0005,13.0442,155800.0
2009-02-02 12:30:00,14.93,15.02,14.93,14.97,133600.0,13.0442,13.1228,13.0442,13.0791,133600.0
2009-02-02 13:00:00,14.98,14.98,14.85,14.87,127200.0,13.0878,13.0878,12.9743,12.9917,127200.0
2009-02-02 13:30:00,14.86,14.93,14.8,14.81,176200.0,12.983,13.0442,12.9306,12.9393,176200.0
2009-02-02 14:00:00,14.82,14.86,14.79,14.83,302600.0,12.9481,12.983,12.9218,12.9568,302600.0
2009-02-02 14:30:00,14.81,14.84,14.77,14.79,205000.0,12.9393,12.9655,12.9044,12.9218,205000.0
2009-02-02 15:00:00,14.79,14.95,14.78,14.95,1012200.0,12.9218,13.0616,12.9131,13.0616,1012200.0
2009-02-02 15:30:00,14.96,15.05,14.94,14.95,355400.0,13.0704,13.149,13.0529,13.0616,355400.0
2009-02-02 16:00:00,14.94,14.94,14.91,14.91,114400.0,13.0529,13.0529,13.0267,13.0267,114400.0
2009-02-03 09:30:00,14.97,15.03,14.83,14.88,300400.0,13.0791,13.1315,12.9568,13.0005,300400.0
2009-02-03 10:00:00,14.88,15.0,14.87,14.96,291200.0,13.0005,13.1053,12.9917,13.0704,291200.0
2009-02-03 10:30:00,14.94,15.06,14.92,15.02,261800.0,13.0529,13.1577,13.0354,13.1228,261800.0
2009-02-03 11:00:00,15.02,15.13,15.02,15.09,204800.0,13.1228,13.2189,13.1228,13.184,204800.0
2009-02-03 11:30:00,15.08,15.1,15.02,15.03,180000.0,13.1752,13.1927,13.1228,13.1315,180000.0
2009-02-03 12:00:00,15.04,15.06,14.99,15.03,296800.0,13.1403,13.1577,13.0966,13.1315,296800.0
2009-02-03 12:30:00,15.03,15.08,15.03,15.03,112200.0,13.1315,13.1752,13.1315,13.1315,112200.0
2009-02-03 13:00:00,14.99,15.06,14.99,15.01,67400.0,13.0966,13.1577,13.0966,13.1141,67400.0
2009-02-03 13:30:00,15.01,15.09,14.99,15.05,161800.0,13.1141,13.184,13.0966,13.149,161800.0
2009-02-03 14:00:00,15.05,15.18,15.03,15.12,227800.0,13.149,13.2626,13.1315,13.2102,227800.0
2009-02-03 14:30:00,15.12,15.21,15.12,15.15,224400.0,13.2102,13.2888,13.2102,13.2364,224400.0
2009-02-03 15:00:00,15.15,15.3,15.13,15.28,420000.0,13.2364,13.3674,13.2189,13.35,420000.0
2009-02-03 15:30:00,15.28,15.3,15.19,15.2,722000.0,13.35,13.3674,13.2713,13.2801,722000.0
2009-02-03 16:00:00,15.2,15.22,15.2,15.2,17000.0,13.2801,13.2975,13.2801,13.2801,17000.0
2009-02-04 09:30:00,15.27,15.45,15.22,15.42,228600.0,13.3412,13.4985,13.2975,13.4723,228600.0
2009-02-04 10:00:00,15.43,15.54,15.43,15.51,290400.0,13.481,13.5771,13.481,13.5509,290400.0
2009-02-04 10:30:00,15.51,15.56,15.47,15.53,290600.0,13.5509,13.5946,13.516,13.5684,290600.0
2009-02-04 11:00:00,15.53,15.55,15.46,15.49,191600.0,13.5684,13.5859,13.5072,13.5334,191600.0
2009-02-04 11:30:00,15.49,15.51,15.44,15.45,203800.0,13.5334,13.5509,13.4897,13.4985,203800.0
2009-02-04 12:00:00,15.45,15.47,15.4,15.42,312200.0,13.4985,13.516,13.4548,13.4723,312200.0
2009-02-04 12:30:00,15.42,15.47,15.4,15.41,327800.0,13.4723,13.516,13.4548,13.4635,327800.0
2009-02-04 13:00:00,15.4,15.44,15.37,15.44,334200.0,13.4548,13.4897,13.4286,13.4897,334200.0
2009-02-04 13:30:00,15.44,15.45,15.18,15.28,912200.0,13.4897,13.4985,13.2626,13.35,912200.0
2009-02-04 14:00:00,15.28,15.28,15.16,15.21,472800.0,13.35,13.35,13.2451,13.2888,472800.0
2009-02-04 14:30:00,15.2,15.33,15.17,15.31,437800.0,13.2801,13.3936,13.2539,13.3762,437800.0
2009-02-04 15:00:00,15.31,15.34,15.21,15.27,728200.0,13.3762,13.4024,13.2888,13.3412,728200.0
2009-02-04 15:30:00,15.27,15.31,15.22,15.24,547000.0,13.3412,13.3762,13.2975,13.315,547000.0
2009-02-04 16:00:00,15.24,15.24,15.24,15.24,0.0,13.315,13.315,13.315,13.315,0.0
2009-02-05 09:30:00,15.1,15.22,15.07,15.09,187200.0,13.1927,13.2975,13.1665,13.184,187200.0
2009-02-05 10:00:00,15.08,15.24,15.08,15.19,153400.0,13.1752,13.315,13.1752,13.2713,153400.0
2009-02-05 10:30:00,15.19,15.47,15.15,15.4,324000.0,13.2713,13.516,13.2364,13.4548,324000.0
2009-02-05 11:00:00,15.42,15.48,15.37,15.4,250600.0,13.4723,13.5247,13.4286,13.4548,250600.0
2009-02-05 11:30:00,15.4,15.52,15.4,15.51,175800.0,13.4548,13.5596,13.4548,13.5509,175800.0
2009-02-05 12:00:00,15.52,15.65,15.52,15.59,165600.0,13.5596,13.6732,13.5596,13.6208,165600.0
2009-02-05 12:30:00,15.54,15.6,15.5,15.6,132400.0,13.5771,13.6295,13.5422,13.6295,132400.0
2009-02-05 13:00:00,15.59,15.62,15.5,15.51,99600.0,13.6208,13.647,13.5422,13.5509,99600.0
2009-02-05 13:30:00,15.51,15.58,15.51,15.53,471200.0,13.5509,13.6121,13.5509,13.5684,471200.0
2009-02-05 14:00:00,15.53,15.67,15.53,15.67,209400.0,13.5684,13.6907,13.5684,13.6907,209400.0
2009-02-05 14:30:00,15.67,15.7,15.54,15.56,416000.0,13.6907,13.7169,13.5771,13.5946,416000.0
2009-02-05 15:00:00,15.56,15.63,15.47,15.62,258600.0,13.5946,13.6557,13.516,13.647,258600.0
2009-02-05 15:30:00,15.63,15.65,15.56,15.56,480000.0,13.6557,13.6732,13.5946,13.5946,480000.0
2009-02-05 16:00:00,15.56,15.58,15.53,15.53,4800.0,13.5946,13.6121,13.5684,13.5684,4800.0
2009-02-06 09:30:00,15.59,15.93,15.58,15.9,236600.0,13.6208,13.9179,13.6121,13.8916,236600.0
2009-02-06 10:00:00,15.9,15.92,15.78,15.83,205800.0,13.8916,13.9091,13.7868,13.8305,205800.0
2009-02-06 10:30:00,15.83,15.88,15.77,15.82,237000.0,13.8305,13.8742,13.7781,13.8217,237000.0
2009-02-06 11:00:00,15.83,15.9,15.83,15.87,75000.0,13.8305,13.8916,13.8305,13.8654,75000.0
2009-02-06 11:30:00,15.87,15.92,15.86,15.9,60800.0,13.8654,13.9091,13.8567,13.8916,60800.0
2009-02-06 12:00:00,15.9,15.91,15.84,15.86,110600.0,13.8916,13.9004,13.8392,13.8567,110600.0
2009-02-06 12:30:00,15.86,15.94,15.86,15.92,83000.0,13.8567,13.9266,13.8567,13.9091,83000.0
2009-02-06 13:00:00,15.92,16.06,15.9,16.05,152200.0,13.9091,14.0314,13.8916,14.0227,152200.0
2009-02-06 13:30:00,16.05,16.09,16.04,16.09,209600.0,14.0227,14.0576,14.014,14.0576,209600.0
2009-02-06 14:00:00,16.08,16.08,16.0,16.04,209800.0,14.0489,14.0489,13.979,14.014,209800.0
2009-02-06 14:30:00,16.04,16.08,15.97,16.0,203400.0,14.014,14.0489,13.9528,13.979,203400.0
2009-02-06 15:00:00,15.99,16.0,15.9,15.98,706200.0,13.9703,13.979,13.8916,13.9615,706200.0
2009-02-06 15:30:00,15.99,16.08,15.97,16.03,420800.0,13.9703,14.0489,13.9528,14.0052,420800.0
2009-02-06 16:00:00,15.99,16.05,15.99,16.05,2400.0,13.9703,14.0227,13.9703,14.0227,2400.0
2009-02-09 09:30:00,16.0,16.04,15.95,16.01,323400.0,13.979,14.014,13.9353,13.9877,323400.0
2009-02-09 10:00:00,16.0,16.0,15.89,15.96,133800.0,13.979,13.979,13.8829,13.9441,133800.0
2009-02-09 10:30:00,15.96,16.18,15.94,16.17,136800.0,13.9441,14.1363,13.9266,14.1275,136800.0
2009-02-09 11:00:00,16.17,16.17,16.07,16.09,178400.0,14.1275,14.1275,14.0402,14.0576,178400.0
2009-02-09 11:30:00,16.09,16.1,16.0,16.05,172200.0,14.0576,14.0664,13.979,14.0227,172200.0
2009-02-09 12:00:00,16.06,16.09,16.0,16.08,75800.0,14.0314,14.0576,13.979,14.0489,75800.0
2009-02-09 12:30:00,16.09,16.1,16.02,16.09,107200.0,14.0576,14.0664,13.9965,14.0576,107200.0
2009-02-09 13:00:00,16.08,16.11,16.05,16.05,108800.0,14.0489,14.0751,14.0227,14.0227,108800.0
2009-02-09 13:30:00,16.04,16.05,15.95,16.03,273000.0,14.014,14.0227,13.9353,14.0052,273000.0
2009-02-09 14:00:00,16.02,16.04,15.89,15.9,376400.0,13.9965,14.014,13.8829,13.8916,376400.0
2009-02-09 14:30:00,15.9,15.96,15.88,15.95,565600.0,13.8916,13.9441,13.8742,13.9353,565600.0
2009-02-09 15:00:00,15.94,16.07,15.91,16.06,298800.0,13.9266,14.0402,13.9004,14.0314,298800.0
2009-02-09 15:30:00,16.06,16.09,15.99,16.0,348000.0,14.0314,14.0576,13.9703,13.979,348000.0
2009-02-09 16:00:00,16.03,16.03,16.03,16.03,1000.0,14.0052,14.0052,14.0052,14.0052,1000.0
2009-02-10 09:30:00,15.9,16.11,15.81,16.05,167800.0,13.8916,14.0751,13.813,14.0227,167800.0
2009-02-10 10:00:00,16.04,16.09,15.87,15.9,271600.0,14.014,14.0576,13.8654,13.8916,271600.0
2009-02-10 10:30:00,15.88,15.95,15.88,15.94,352400.0,13.8742,13.9353,13.8742,13.9266,352400.0
2009-02-10 11:00:00,15.94,16.04,15.68,15.78,828600.0,13.9266,14.014,13.6994,13.7868,828600.0
2009-02-10 11:30:00,15.77,15.77,15.47,15.6,320600.0,13.7781,13.7781,13.516,13.6295,320600.0
2009-02-10 12:00:00,15.6,15.66,15.56,15.58,133400.0,13.6295,13.682,13.5946,13.6121,133400.0
2009-02-10 12:30:00,15.57,15.68,15.55,15.65,300200.0,13.6033,13.6994,13.5859,13.6732,300200.0
2009-02-10 13:00:00,15.64,15.64,15.43,15.46,151200.0,13.6645,13.6645,13.481,13.5072,151200.0
2009-02-10 13:30:00,15.46,15.53,15.46,15.46,126000.0,13.5072,13.5684,13.5072,13.5072,126000.0
2009-02-10 14:00:00,15.46,15.53,15.36,15.37,174000.0,13.5072,13.5684,13.4199,13.4286,174000.0
2009-02-10 14:30:00,15.37,15.43,15.31,15.31,156800.0,13.4286,13.481,13.3762,13.3762,156800.0
2009-02-10 15:00:00,15.32,15.43,15.27,15.36,217800.0,13.3849,13.481,13.3412,13.4199,217800.0
2009-02-10 15:30:00,15.36,15.45,15.29,15.38,465000.0,13.4199,13.4985,13.3587,13.4373,465000.0
2009-02-10 16:00:00,15.4,15.4,15.4,15.4,800.0,13.4548,13.4548,13.4548,13.4548,800.0
2009-02-11 09:30:00,15.44,15.59,15.4,15.53,447600.0,13.4897,13.6208,13.4548,13.5684,447600.0
2009-02-11 10:00:00,15.52,15.56,15.37,15.37,223000.0,13.5596,13.5946,13.4286,13.4286,223000.0
2009-02-11 10:30:00,15.36,15.47,15.31,15.45,468000.0,13.4199,13.516,13.3762,13.4985,468000.0
2009-02-11 11:00:00,15.44,15.49,15.38,15.47,196000.0,13.4897,13.5334,13.4373,13.516,196000.0
2009-02-11 11:30:00,15.46,15.51,15.4,15.4,332200.0,13.5072,13.5509,13.4548,13.4548,332200.0
2009-02-11 12:00:00,15.41,15.44,15.35,15.4,194800.0,13.4635,13.4897,13.4111,13.4548,194800.0
2009-02-11 12:30:00,15.39,15.46,15.34,15.35,190000.0,13.4461,13.5072,13.4024,13.4111,190000.0
2009-02-11 13:00:00,15.36,15.4,15.31,15.35,136800.0,13.4199,13.4548,13.3762,13.4111,136800.0
2009-02-11 13:30:00,15.33,15.33,15.17,15.2,60200.0,13.3936,13.3936,13.2539,13.2801,60200.0
2009-02-11 14:00:00,15.21,15.29,15.15,15.27,247600.0,13.2888,13.3587,13.2364,13.3412,247600.0
2009-02-11 14:30:00,15.27,15.48,15.24,15.44,458000.0,13.3412,13.5247,13.315,13.4897,458000.0
2009-02-11 15:00:00,15.45,15.48,15.37,15.39,436600.0,13.4985,13.5247,13.4286,13.4461,436600.0
2009-02-11 15:30:00,15.38,15.43,15.29,15.37,358200.0,13.4373,13.481,13.3587,13.4286,358200.0
2009-02-11 16:00:00,15.36,15.36,15.36,15.36,3600.0,13.4199,13.4199,13.4199,13.4199,3600.0
2009-02-12 09:30:00,15.11,15.14,15.01,15.05,178000.0,13.2014,13.2276,13.1141,13.149,178000.0
2009-02-12 10:00:00,15.04,15.18,14.97,15.18,236600.0,13.1403,13.2626,13.0791,13.2626,236600.0
2009-02-12 10:30:00,15.17,15.25,15.11,15.22,217800.0,13.2539,13.3237,13.2014,13.2975,217800.0
2009-02-12 11:00:00,15.21,15.25,15.12,15.19,244000.0,13.2888,13.3237,13.2102,13.2713,244000.0
2009-02-12 11:30:00,15.19,15.34,15.19,15.27,165600.0,13.2713,13.4024,13.2713,13.3412,165600.0
2009-02-12 12:00:00,15.27,15.4,15.27,15.38,100400.0,13.3412,13.4548,13.3412,13.4373,100400.0
2009-02-12 12:30:00,15.39,15.4,15.31,15.31,224000.0,13.4461,13.4548,13.3762,13.3762,224000.0
2009-02-12 13:00:00,15.31,15.31,15.2,15.22,203600.0,13.3762,13.3762,13.2801,13.2975,203600.0
2009-02-12 13:30:00,15.22,15.26,15.15,15.25,255600.0,13.2975,13.3325,13.2364,13.3237,255600.0
2009-02-12 14:00:00,15.24,15.29,15.15,15.19,301800.0,13.315,13.3587,13.2364,13.2713,301800.0
2009-02-12 14:30:00,15.18,15.22,15.05,15.08,349000.0,13.2626,13.2975,13.149,13.1752,349000.0
2009-02-12 15:00:00,15.08,15.37,15.01,15.37,703200.0,13.1752,13.4286,13.1141,13.4286,703200.0
2009-02-12 15:30:00,15.37,15.52,15.26,15.5,983200.0,13.4286,13.5596,13.3325,13.5422,983200.0
2009-02-12 16:00:00,15.52,15.6,15.52,15.6,27800.0,13.5596,13.6295,13.5596,13.6295,27800.0
2009-02-13 09:30:00,15.53,15.56,15.43,15.55,264000.0,13.5684,13.5946,13.481,13.5859,264000.0
2009-02-13 10:00:00,15.56,15.62,15.5,15.61,215400.0,13.5946,13.647,13.5422,13.6383,215400.0
2009-02-13 10:30:00,15.61,15.69,15.61,15.65,205200.0,13.6383,13.7082,13.6383,13.6732,205200.0
2009-02-13 11:00:00,15.65,15.65,15.51,15.54,166000.0,13.6732,13.6732,13.5509,13.5771,166000.0
2009-02-13 11:30:00,15.54,15.6,15.47,15.49,108000.0,13.5771,13.6295,13.516,13.5334,108000.0
2009-02-13 12:00:00,15.48,15.56,15.48,15.55,112200.0,13.5247,13.5946,13.5247,13.5859,112200.0
2009-02-13 12:30:00,15.55,15.56,15.4,15.44,97800.0,13.5859,13.5946,13.4548,13.4897,97800.0
2009-02-13 13:00:00,15.43,15.53,15.42,15.52,83000.0,13.481,13.5684,13.4723,13.5596,83000.0
2009-02-13 13:30:00,15.52,15.67,15.5,15.61,167000.0,13.5596,13.6907,13.5422,13.6383,167000.0
2009-02-13 14:00:00,15.62,15.65,15.53,15.57,292800.0,13.647,13.6732,13.5684,13.6033,292800.0
2009-02-13 14:30:00,15.56,15.61,15.52,15.55,271000.0,13.5946,13.6383,13.5596,13.5859,271000.0
2009-02-13 15:00:00,15.57,15.6,15.45,15.56,368200.0,13.6033,13.6295,13.4985,13.5946,368200.0
2009-02-13 15:30:00,15.56,15.61,15.46,15.46,427600.0,13.5946,13.6383,13.5072,13.5072,427600.0
2009-02-13 16:00:00,15.47,15.47,15.47,15.47,4400.0,13.516,13.516,13.516,13.516,4400.0
2009-02-17 09:30:00,14.92,14.98,14.72,14.84,320400.0,13.0354,13.0878,12.8607,12.9655,320400.0
2009-02-17 10:00:00,14.84,14.93,14.82,14.9,236200.0,12.9655,13.0442,12.9481,13.018,236200.0
2009-02-17 10:30:00,14.92,14.98,14.87,14.94,297800.0,13.0354,13.0878,12.9917,13.0529,297800.0
2009-02-17 11:00:00,14.93,14.93,14.86,14.87,111000.0,13.0442,13.0442,12.983,12.9917,111000.0
2009-02-17 11:30:00,14.87,14.87,14.79,14.81,132800.0,12.9917,12.9917,12.9218,12.9393,132800.0
2009-02-17 12:00:00,14.81,14.87,14.78,14.81,133600.0,12.9393,12.9917,12.9131,12.9393,133600.0
2009-02-17 12:30:00,14.83,14.87,14.81,14.84,72600.0,12.9568,12.9917,12.9393,12.9655,72600.0
2009-02-17 13:00:00,14.85,14.85,14.74,14.77,88400.0,12.9743,12.9743,12.8782,12.9044,88400.0
2009-02-17 13:30:00,14.76,14.91,14.74,14.82,193800.0,12.8956,13.0267,12.8782,12.9481,193800.0
2009-02-17 14:00:00,14.83,14.89,14.79,14.81,143600.0,12.9568,13.0092,12.9218,12.9393,143600.0
2009-02-17 14:30:00,14.8,14.91,14.8,14.83,282600.0,12.9306,13.0267,12.9306,12.9568,282600.0
2009-02-17 15:00:00,14.83,14.88,14.76,14.79,315400.0,12.9568,13.0005,12.8956,12.9218,315400.0
2009-02-17 15:30:00,14.79,14.99,14.76,14.76,584800.0,12.9218,13.0966,12.8956,12.8956,584800.0
2009-02-17 16:00:00,14.74,14.75,14.7,14.7,24200.0,12.8782,12.8869,12.8432,12.8432,24200.0
2009-02-18 09:30:00,14.87,14.88,14.63,14.64,172400.0,12.9917,13.0005,12.7821,12.7908,172400.0
2009-02-18 10:00:00,14.64,14.68,14.49,14.61,260600.0,12.7908,12.8257,12.6597,12.7646,260600.0
2009-02-18 10:30:00,14.62,14.72,14.62,14.67,240800.0,12.7733,12.8607,12.7733,12.817,240800.0
2009-02-18 11:00:00,14.65,14.83,14.63,14.8,141800.0,12.7995,12.9568,12.7821,12.9306,141800.0
2009-02-18 11:30:00,14.79,14.83,14.72,14.74,99400.0,12.9218,12.9568,12.8607,12.8782,99400.0
2009-02-18 12:00:00,14.74,14.83,14.72,14.74,81600.0,12.8782,12.9568,12.8607,12.8782,81600.0
2009-02-18 12:30:00,14.74,14.77,14.66,14.74,236200.0,12.8782,12.9044,12.8083,12.8782,236200.0
2009-02-18 13:00:00,14.74,14.79,14.65,14.69,114400.0,12.8782,12.9218,12.7995,12.8345,114400.0
2009-02-18 13:30:00,14.68,14.69,14.59,14.62,101200.0,12.8257,12.8345,12.7471,12.7733,101200.0
2009-02-18 14:00:00,14.61,14.68,14.55,14.62,282000.0,12.7646,12.8257,12.7122,12.7733,282000.0
2009-02-18 14:30:00,14.63,14.7,14.56,14.7,333800.0,12.7821,12.8432,12.7209,12.8432,333800.0
2009-02-18 15:00:00,14.7,14.72,14.6,14.62,347400.0,12.8432,12.8607,12.7558,12.7733,347400.0
2009-02-18 15:30:00,14.62,14.69,14.6,14.63,397800.0,12.7733,12.8345,12.7558,12.7821,397800.0
2009-02-18 16:00:00,14.63,14.63,14.56,14.56,21000.0,12.7821,12.7821,12.7209,12.7209,21000.0
2009-02-19 09:30:00,14.77,14.94,14.77,14.91,148600.0,12.9044,13.0529,12.9044,13.0267,148600.0
2009-02-19 10:00:00,14.91,14.93,14.74,14.78,152800.0,13.0267,13.0442,12.8782,12.9131,152800.0
2009-02-19 10:30:00,14.79,14.79,14.7,14.71,251000.0,12.9218,12.9218,12.8432,12.852,251000.0
2009-02-19 11:00:00,14.7,14.81,14.69,14.75,126600.0,12.8432,12.9393,12.8345,12.8869,126600.0
2009-02-19 11:30:00,14.75,14.75,14.62,14.63,136000.0,12.8869,12.8869,12.7733,12.7821,136000.0
2009-02-19 12:00:00,14.63,14.64,14.56,14.61,151000.0,12.7821,12.7908,12.7209,12.7646,151000.0
2009-02-19 12:30:00,14.6,14.65,14.6,14.63,53600.0,12.7558,12.7995,12.7558,12.7821,53600.0
2009-02-19 13:00:00,14.63,14.74,14.6,14.74,129600.0,12.7821,12.8782,12.7558,12.8782,129600.0
2009-02-19 13:30:00,14.74,14.74,14.62,14.63,129400.0,12.8782,12.8782,12.7733,12.7821,129400.0
2009-02-19 14:00:00,14.64,14.69,14.59,14.63,188800.0,12.7908,12.8345,12.7471,12.7821,188800.0
2009-02-19 14:30:00,14.63,14.63,14.54,14.59,189400.0,12.7821,12.7821,12.7034,12.7471,189400.0
2009-02-19 15:00:00,14.59,14.62,14.48,14.56,331400.0,12.7471,12.7733,12.651,12.7209,331400.0
2009-02-19 15:30:00,14.56,14.58,14.43,14.45,577400.0,12.7209,12.7384,12.6073,12.6248,577400.0
2009-02-19 16:00:00,14.4,14.49,14.4,14.47,33600.0,12.5811,12.6597,12.5811,12.6423,33600.0
2009-02-20 09:30:00,14.21,14.37,14.2,14.35,274600.0,12.4151,12.5549,12.4064,12.5374,274600.0
2009-02-20 10:00:00,14.36,14.47,14.32,14.39,302400.0,12.5462,12.6423,12.5112,12.5724,302400.0
2009-02-20 10:30:00,14.38,14.43,14.3,14.33,232000.0,12.5636,12.6073,12.4937,12.52,232000.0
2009-02-20 11:00:00,14.32,14.35,14.23,14.26,207600.0,12.5112,12.5374,12.4326,12.4588,207600.0
2009-02-20 11:30:00,14.26,14.29,14.21,14.24,200000.0,12.4588,12.485,12.4151,12.4413,200000.0
2009-02-20 12:00:00,14.24,14.33,14.23,14.27,155000.0,12.4413,12.52,12.4326,12.4675,155000.0
2009-02-20 12:30:00,14.26,14.28,14.13,14.17,409200.0,12.4588,12.4763,12.3452,12.3802,409200.0
2009-02-20 13:00:00,14.16,14.17,14.08,14.13,299200.0,12.3714,12.3802,12.3015,12.3452,299200.0
2009-02-20 13:30:00,14.14,14.24,14.13,14.21,233600.0,12.354,12.4413,12.3452,12.4151,233600.0
2009-02-20 14:00:00,14.21,14.47,14.15,14.32,561800.0,12.4151,12.6423,12.3627,12.5112,561800.0
2009-02-20 14:30:00,14.33,14.54,14.33,14.43,723800.0,12.52,12.7034,12.52,12.6073,723800.0
2009-02-20 15:00:00,14.43,14.45,14.32,14.33,487000.0,12.6073,12.6248,12.5112,12.52,487000.0
2009-02-20 15:30:00,14.33,14.4,14.29,14.4,657600.0,12.52,12.5811,12.485,12.5811,657600.0
2009-02-20 16:00:00,14.38,14.38,14.34,14.38,26600.0,12.5636,12.5636,12.5287,12.5636,26600.0
2009-02-23 09:30:00,14.48,14.54,14.31,14.34,247000.0,12.651,12.7034,12.5025,12.5287,247000.0
2009-02-23 10:00:00,14.34,14.36,14.19,14.24,163000.0,12.5287,12.5462,12.3976,12.4413,163000.0
2009-02-23 10:30:00,14.24,14.24,14.12,14.12,221600.0,12.4413,12.4413,12.3365,12.3365,221600.0
2009-02-23 11:00:00,14.12,14.19,14.12,14.15,131200.0,12.3365,12.3976,12.3365,12.3627,131200.0
2009-02-23 11:30:00,14.15,14.15,14.05,14.09,125000.0,12.3627,12.3627,12.2753,12.3103,125000.0
2009-02-23 12:00:00,14.09,14.09,14.04,14.05,102800.0,12.3103,12.3103,12.2666,12.2753,102800.0
2009-02-23 12:30:00,14.05,14.05,13.93,13.93,109000.0,12.2753,12.2753,12.1705,12.1705,109000.0
2009-02-23 13:00:00,13.93,14.03,13.92,13.99,120800.0,12.1705,12.2578,12.1617,12.2229,120800.0
2009-02-23 13:30:00,13.99,14.04,13.96,13.97,187000.0,12.2229,12.2666,12.1967,12.2054,187000.0
2009-02-23 14:00:00,13.97,14.09,13.94,14.09,300800.0,12.2054,12.3103,12.1792,12.3103,300800.0
2009-02-23 14:30:00,14.08,14.1,13.86,13.87,271200.0,12.3015,12.319,12.1093,12.1181,271200.0
2009-02-23 15:00:00,13.86,13.96,13.81,13.88,256600.0,12.1093,12.1967,12.0656,12.1268,256600.0
2009-02-23 15:30:00,13.88,13.95,13.8,13.83,634400.0,12.1268,12.188,12.0569,12.0831,634400.0
2009-02-24 09:30:00,13.92,14.08,13.9,13.99,295600.0,12.1617,12.3015,12.1443,12.2229,295600.0
2009-02-24 10:00:00,13.98,13.99,13.85,13.97,365800.0,12.2142,12.2229,12.1006,12.2054,365800.0
2009-02-24 10:30:00,13.97,14.12,13.97,14.05,428600.0,12.2054,12.3365,12.2054,12.2753,428600.0
2009-02-24 11:00:00,14.05,14.11,14.02,14.06,328600.0,12.2753,12.3277,12.2491,12.2841,328600.0
2009-02-24 11:30:00,14.06,14.06,13.96,13.97,343000.0,12.2841,12.2841,12.1967,12.2054,343000.0
2009-02-24 12:00:00,13.97,14.02,13.91,13.97,217400.0,12.2054,12.2491,12.153,12.2054,217400.0
2009-02-24 12:30:00,13.97,14.07,13.97,14.04,109800.0,12.2054,12.2928,12.2054,12.2666,109800.0
2009-02-24 13:00:00,14.03,14.18,13.99,14.18,133800.0,12.2578,12.3889,12.2229,12.3889,133800.0
2009-02-24 13:30:00,14.18,14.25,14.17,14.25,332400.0,12.3889,12.4501,12.3802,12.4501,332400.0
2009-02-24 14:00:00,14.25,14.35,14.2,14.33,180200.0,12.4501,12.5374,12.4064,12.52,180200.0
2009-02-24 14:30:00,14.33,14.37,14.26,14.34,418200.0,12.52,12.5549,12.4588,12.5287,418200.0
2009-02-24 15:00:00,14.34,14.46,14.33,14.4,307600.0,12.5287,12.6335,12.52,12.5811,307600.0
2009-02-24 15:30:00,14.4,14.43,14.34,14.37,425000.0,12.5811,12.6073,12.5287,12.5549,425000.0
2009-02-25 09:30:00,14.31,14.36,14.22,14.22,292800.0,12.5025,12.5462,12.4238,12.4238,292800.0
2009-02-25 10:00:00,14.22,14.22,14.06,14.21,230200.0,12.4238,12.4238,12.2841,12.4151,230200.0
2009-02-25 10:30:00,14.21,14.22,14.05,14.08,344600.0,12.4151,12.4238,12.2753,12.3015,344600.0
2009-02-25 11:00:00,14.08,14.22,14.08,14.21,288000.0,12.3015,12.4238,12.3015,12.4151,288000.0
2009-02-25 11:30:00,14.21,14.33,14.14,14.15,359800.0,12.4151,12.52,12.354,12.3627,359800.0
2009-02-25 12:00:00,14.15,14.19,14.11,14.12,298800.0,12.3627,12.3976,12.3277,12.3365,298800.0
2009-02-25 12:30:00,14.12,14.15,14.07,14.13,145000.0,12.3365,12.3627,12.2928,12.3452,145000.0
2009-02-25 13:00:00,14.13,14.21,14.12,14.15,130200.0,12.3452,12.4151,12.3365,12.3627,130200.0
2009-02-25 13:30:00,14.15,14.4,14.15,14.36,142800.0,12.3627,12.5811,12.3627,12.5462,142800.0
2009-02-25 14:00:00,14.36,14.39,14.15,14.28,551200.0,12.5462,12.5724,12.3627,12.4763,551200.0
2009-02-25 14:30:00,14.28,14.35,14.22,14.31,415400.0,12.4763,12.5374,12.4238,12.5025,415400.0
2009-02-25 15:00:00,14.3,14.54,14.28,14.49,359600.0,12.4937,12.7034,12.4763,12.6597,359600.0
2009-02-25 15:30:00,14.49,14.52,14.25,14.25,406800.0,12.6597,12.686,12.4501,12.4501,406800.0
2009-02-26 09:30:00,14.42,14.43,14.24,14.36,163400.0,12.5986,12.6073,12.4413,12.5462,163400.0
2009-02-26 10:00:00,14.36,14.43,14.3,14.4,225800.0,12.5462,12.6073,12.4937,12.5811,225800.0
2009-02-26 10:30:00,14.39,14.46,14.34,14.44,130600.0,12.5724,12.6335,12.5287,12.6161,130600.0
2009-02-26 11:00:00,14.44,14.44,14.33,14.33,93400.0,12.6161,12.6161,12.52,12.52,93400.0
2009-02-26 11:30:00,14.33,14.34,14.24,14.31,69600.0,12.52,12.5287,12.4413,12.5025,69600.0
2009-02-26 12:00:00,14.33,14.34,14.2,14.22,57600.0,12.52,12.5287,12.4064,12.4238,57600.0
2009-02-26 12:30:00,14.22,14.27,14.2,14.22,80200.0,12.4238,12.4675,12.4064,12.4238,80200.0
2009-02-26 13:00:00,14.24,14.24,14.12,14.2,175000.0,12.4413,12.4413,12.3365,12.4064,175000.0
2009-02-26 13:30:00,14.2,14.27,14.17,14.23,200400.0,12.4064,12.4675,12.3802,12.4326,200400.0
2009-02-26 14:00:00,14.22,14.25,14.15,14.23,211400.0,12.4238,12.4501,12.3627,12.4326,211400.0
2009-02-26 14:30:00,14.22,14.22,14.04,14.07,208400.0,12.4238,12.4238,12.2666,12.2928,208400.0
2009-02-26 15:00:00,14.06,14.07,13.96,14.0,361200.0,12.2841,12.2928,12.1967,12.2316,361200.0
2009-02-26 15:30:00,13.99,14.1,13.97,14.01,581800.0,12.2229,12.319,12.2054,12.2404,581800.0
2009-02-27 09:30:00,13.75,13.91,13.7,13.86,312200.0,12.0132,12.153,11.9695,12.1093,312200.0
2009-02-27 10:00:00,13.86,14.02,13.81,13.93,286800.0,12.1093,12.2491,12.0656,12.1705,286800.0
2009-02-27 10:30:00,13.92,14.02,13.88,13.94,265600.0,12.1617,12.2491,12.1268,12.1792,265600.0
2009-02-27 11:00:00,13.95,13.96,13.86,13.92,156200.0,12.188,12.1967,12.1093,12.1617,156200.0
2009-02-27 11:30:00,13.93,14.03,13.89,14.02,183400.0,12.1705,12.2578,12.1355,12.2491,183400.0
2009-02-27 12:00:00,14.02,14.08,14.01,14.06,186000.0,12.2491,12.3015,12.2404,12.2841,186000.0
2009-02-27 12:30:00,14.05,14.06,13.97,14.06,143600.0,12.2753,12.2841,12.2054,12.2841,143600.0
2009-02-27 13:00:00,14.09,14.11,13.99,14.04,160800.0,12.3103,12.3277,12.2229,12.2666,160800.0
2009-02-27 13:30:00,14.05,14.12,13.93,14.1,275000.0,12.2753,12.3365,12.1705,12.319,275000.0
2009-02-27 14:00:00,14.1,14.15,13.99,13.99,216000.0,12.319,12.3627,12.2229,12.2229,216000.0
2009-02-27 14:30:00,13.99,14.09,13.96,14.04,218800.0,12.2229,12.3103,12.1967,12.2666,218800.0
2009-02-27 15:00:00,14.04,14.04,13.81,13.86,497000.0,12.2666,12.2666,12.0656,12.1093,497000.0
2009-02-27 15:30:00,13.85,13.96,13.82,13.86,887400.0,12.1006,12.1967,12.0744,12.1093,887400.0
2009-03-02 09:30:00,13.51,13.62,13.48,13.53,236400.0,11.8035,11.8996,11.7773,11.821,236400.0
2009-03-02 10:00:00,13.53,13.59,13.4,13.44,300800.0,11.821,11.8734,11.7074,11.7424,300800.0
2009-03-02 10:30:00,13.43,13.43,13.31,13.32,162400.0,11.7336,11.7336,11.6288,11.6375,162400.0
2009-03-02 11:00:00,13.33,13.36,13.24,13.25,147600.0,11.6463,11.6725,11.5676,11.5764,147600.0
2009-03-02 11:30:00,13.24,13.26,13.13,13.17,222000.0,11.5676,11.5851,11.4715,11.5065,222000.0
2009-03-02 12:00:00,13.18,13.21,13.13,13.18,169200.0,11.5152,11.5414,11.4715,11.5152,169200.0
2009-03-02 12:30:00,13.19,13.22,13.11,13.13,135800.0,11.5239,11.5502,11.4541,11.4715,135800.0
2009-03-02 13:00:00,13.13,13.17,13.06,13.09,129000.0,11.4715,11.5065,11.4104,11.4366,129000.0
2009-03-02 13:30:00,13.1,13.18,13.06,13.18,123400.0,11.4453,11.5152,11.4104,11.5152,123400.0
2009-03-02 14:00:00,13.18,13.21,13.11,13.13,93400.0,11.5152,11.5414,11.4541,11.4715,93400.0
2009-03-02 14:30:00,13.13,13.23,13.1,13.13,163000.0,11.4715,11.5589,11.4453,11.4715,163000.0
2009-03-02 15:00:00,13.13,13.13,13.01,13.07,465200.0,11.4715,11.4715,11.3667,11.4191,465200.0
2009-03-02 15:30:00,13.09,13.13,13.0,13.08,489200.0,11.4366,11.4715,11.3579,11.4278,489200.0
2009-03-03 09:30:00,13.27,13.27,13.16,13.19,272600.0,11.5938,11.5938,11.4977,11.5239,272600.0
2009-03-03 10:00:00,13.19,13.24,13.09,13.18,320400.0,11.5239,11.5676,11.4366,11.5152,320400.0
2009-03-03 10:30:00,13.15,13.21,13.09,13.11,257400.0,11.489,11.5414,11.4366,11.4541,257400.0
2009-03-03 11:00:00,13.11,13.13,12.92,13.0,156000.0,11.4541,11.4715,11.2881,11.3579,156000.0
2009-03-03 11:30:00,13.01,13.01,12.9,12.92,126000.0,11.3667,11.3667,11.2706,11.2881,126000.0
2009-03-03 12:00:00,12.92,13.13,12.92,13.12,167000.0,11.2881,11.4715,11.2881,11.4628,167000.0
2009-03-03 12:30:00,13.12,13.12,13.03,13.04,194600.0,11.4628,11.4628,11.3842,11.3929,194600.0
2009-03-03 13:00:00,13.04,13.1,13.01,13.04,154400.0,11.3929,11.4453,11.3667,11.3929,154400.0
2009-03-03 13:30:00,13.04,13.12,12.98,13.09,184800.0,11.3929,11.4628,11.3405,11.4366,184800.0
2009-03-03 14:00:00,13.09,13.2,13.08,13.18,877400.0,11.4366,11.5327,11.4278,11.5152,877400.0
2009-03-03 14:30:00,13.18,13.31,13.16,13.26,232400.0,11.5152,11.6288,11.4977,11.5851,232400.0
2009-03-03 15:00:00,13.26,13.27,13.06,13.09,478000.0,11.5851,11.5938,11.4104,11.4366,478000.0
2009-03-03 15:30:00,13.08,13.11,13.01,13.04,403400.0,11.4278,11.4541,11.3667,11.3929,403400.0
2009-03-04 09:30:00,13.24,13.44,13.22,13.33,208400.0,11.5676,11.7424,11.5502,11.6463,208400.0
2009-03-04 10:00:00,13.32,13.42,13.28,13.35,108200.0,11.6375,11.7249,11.6026,11.6637,108200.0
2009-03-04 10:30:00,13.36,13.45,13.31,13.4,124800.0,11.6725,11.7511,11.6288,11.7074,124800.0
2009-03-04 11:00:00,13.4,13.51,13.4,13.5,44800.0,11.7074,11.8035,11.7074,11.7948,44800.0
2009-03-04 11:30:00,13.51,13.55,13.47,13.52,78200.0,11.8035,11.8385,11.7686,11.8123,78200.0
2009-03-04 12:00:00,13.52,13.53,13.41,13.45,83800.0,11.8123,11.821,11.7162,11.7511,83800.0
2009-03-04 12:30:00,13.45,13.49,13.38,13.41,145400.0,11.7511,11.7861,11.6899,11.7162,145400.0
2009-03-04 13:00:00,13.41,13.48,13.37,13.45,168600.0,11.7162,11.7773,11.6812,11.7511,168600.0
2009-03-04 13:30:00,13.44,13.49,13.42,13.45,123800.0,11.7424,11.7861,11.7249,11.7511,123800.0
2009-03-04 14:00:00,13.43,13.54,13.42,13.49,72400.0,11.7336,11.8297,11.7249,11.7861,72400.0
2009-03-04 14:30:00,13.5,13.65,13.49,13.63,480800.0,11.7948,11.9258,11.7861,11.9084,480800.0
2009-03-04 15:00:00,13.63,13.71,13.61,13.68,447800.0,11.9084,11.9783,11.8909,11.9521,447800.0
2009-03-04 15:30:00,13.68,13.69,13.49,13.52,562000.0,11.9521,11.9608,11.7861,11.8123,562000.0
2009-03-05 09:30:00,13.19,13.35,13.17,13.29,190200.0,11.5239,11.6637,11.5065,11.6113,190200.0
2009-03-05 10:00:00,13.29,13.37,13.19,13.22,219400.0,11.6113,11.6812,11.5239,11.5502,219400.0
2009-03-05 10:30:00,13.21,13.27,13.12,13.12,164800.0,11.5414,11.5938,11.4628,11.4628,164800.0
2009-03-05 11:00:00,13.12,13.15,12.98,12.99,156600.0,11.4628,11.489,11.3405,11.3492,156600.0
2009-03-05 11:30:00,12.99,13.07,12.97,13.02,67600.0,11.3492,11.4191,11.3317,11.3754,67600.0
2009-03-05 12:00:00,13.02,13.04,12.95,13.03,112400.0,11.3754,11.3929,11.3143,11.3842,112400.0
2009-03-05 12:30:00,13.03,13.06,12.97,13.0,93600.0,11.3842,11.4104,11.3317,11.3579,93600.0
2009-03-05 13:00:00,12.99,13.12,12.99,13.07,124600.0,11.3492,11.4628,11.3492,11.4191,124600.0
2009-03-05 13:30:00,13.08,13.08,12.98,13.02,100000.0,11.4278,11.4278,11.3405,11.3754,100000.0
2009-03-05 14:00:00,13.02,13.02,12.92,12.93,193000.0,11.3754,11.3754,11.2881,11.2968,193000.0
2009-03-05 14:30:00,12.93,13.0,12.91,12.93,232000.0,11.2968,11.3579,11.2793,11.2968,232000.0
2009-03-05 15:00:00,12.93,13.07,12.92,12.97,402600.0,11.2968,11.4191,11.2881,11.3317,402600.0
2009-03-05 15:30:00,12.99,13.0,12.88,12.98,573600.0,11.3492,11.3579,11.2531,11.3405,573600.0
2009-03-06 09:30:00,13.09,13.21,13.01,13.06,395600.0,11.4366,11.5414,11.3667,11.4104,395600.0
2009-03-06 10:00:00,13.06,13.09,12.88,12.95,460400.0,11.4104,11.4366,11.2531,11.3143,460400.0
2009-03-06 10:30:00,12.95,12.99,12.75,12.78,406200.0,11.3143,11.3492,11.1395,11.1657,406200.0
2009-03-06 11:00:00,12.79,12.85,12.74,12.81,129400.0,11.1745,11.2269,11.1308,11.1919,129400.0
2009-03-06 11:30:00,12.81,12.88,12.79,12.83,144200.0,11.1919,11.2531,11.1745,11.2094,144200.0
2009-03-06 12:00:00,12.83,12.93,12.82,12.85,79200.0,11.2094,11.2968,11.2007,11.2269,79200.0
2009-03-06 12:30:00,12.85,12.86,12.73,12.79,99800.0,11.2269,11.2356,11.1221,11.1745,99800.0
2009-03-06 13:00:00,12.81,12.81,12.72,12.74,198000.0,11.1919,11.1919,11.1133,11.1308,198000.0
2009-03-06 13:30:00,12.73,12.74,12.67,12.72,174000.0,11.1221,11.1308,11.0696,11.1133,174000.0
2009-03-06 14:00:00,12.73,12.8,12.7,12.77,206800.0,11.1221,11.1832,11.0958,11.157,206800.0
2009-03-06 14:30:00,12.79,12.79,12.63,12.65,294600.0,11.1745,11.1745,11.0347,11.0522,294600.0
2009-03-06 15:00:00,12.65,12.69,12.61,12.63,344800.0,11.0522,11.0871,11.0172,11.0347,344800.0
2009-03-06 15:30:00,12.63,12.94,12.63,12.94,628000.0,11.0347,11.3055,11.0347,11.3055,628000.0
2009-03-09 09:30:00,12.76,13.1,12.76,12.97,178200.0,11.1483,11.4453,11.1483,11.3317,178200.0
2009-03-09 10:00:00,12.98,13.18,12.97,13.09,228000.0,11.3405,11.5152,11.3317,11.4366,228000.0
2009-03-09 10:30:00,13.08,13.12,12.96,12.96,181800.0,11.4278,11.4628,11.323,11.323,181800.0
2009-03-09 11:00:00,12.96,13.04,12.92,12.99,181600.0,11.323,11.3929,11.2881,11.3492,181600.0
2009-03-09 11:30:00,13.0,13.03,12.93,12.97,160600.0,11.3579,11.3842,11.2968,11.3317,160600.0
2009-03-09 12:00:00,12.97,13.06,12.95,13.0,229800.0,11.3317,11.4104,11.3143,11.3579,229800.0
2009-03-09 12:30:00,13.01,13.02,12.93,12.95,179600.0,11.3667,11.3754,11.2968,11.3143,179600.0
2009-03-09 13:00:00,12.94,12.94,12.81,12.85,139800.0,11.3055,11.3055,11.1919,11.2269,139800.0
2009-03-09 13:30:00,12.84,12.9,12.83,12.86,120000.0,11.2182,11.2706,11.2094,11.2356,120000.0
2009-03-09 14:00:00,12.87,12.94,12.83,12.88,152200.0,11.2444,11.3055,11.2094,11.2531,152200.0
2009-03-09 14:30:00,12.88,12.9,12.81,12.85,190200.0,11.2531,11.2706,11.1919,11.2269,190200.0
2009-03-09 15:00:00,12.86,12.9,12.74,12.8,241400.0,11.2356,11.2706,11.1308,11.1832,241400.0
2009-03-09 15:30:00,12.81,12.85,12.76,12.8,419600.0,11.1919,11.2269,11.1483,11.1832,419600.0
2009-03-10 09:30:00,13.09,13.37,13.05,13.27,243200.0,11.4366,11.6812,11.4016,11.5938,243200.0
2009-03-10 10:00:00,13.28,13.47,13.28,13.38,171200.0,11.6026,11.7686,11.6026,11.6899,171200.0
2009-03-10 10:30:00,13.38,13.44,13.36,13.38,142400.0,11.6899,11.7424,11.6725,11.6899,142400.0
2009-03-10 11:00:00,13.38,13.44,13.36,13.43,149200.0,11.6899,11.7424,11.6725,11.7336,149200.0
2009-03-10 11:30:00,13.43,13.51,13.4,13.51,110800.0,11.7336,11.8035,11.7074,11.8035,110800.0
2009-03-10 12:00:00,13.51,13.55,13.49,13.54,138600.0,11.8035,11.8385,11.7861,11.8297,138600.0
2009-03-10 12:30:00,13.55,13.56,13.5,13.51,100000.0,11.8385,11.8472,11.7948,11.8035,100000.0
2009-03-10 13:00:00,13.51,13.53,13.49,13.5,96800.0,11.8035,11.821,11.7861,11.7948,96800.0
2009-03-10 13:30:00,13.5,13.59,13.49,13.52,146800.0,11.7948,11.8734,11.7861,11.8123,146800.0
2009-03-10 14:00:00,13.53,13.56,13.46,13.49,217800.0,11.821,11.8472,11.7598,11.7861,217800.0
2009-03-10 14:30:00,13.49,13.54,13.43,13.52,218200.0,11.7861,11.8297,11.7336,11.8123,218200.0
2009-03-10 15:00:00,13.53,13.61,13.49,13.59,297400.0,11.821,11.8909,11.7861,11.8734,297400.0
2009-03-10 15:30:00,13.59,13.62,13.53,13.59,550200.0,11.8734,11.8996,11.821,11.8734,550200.0
2009-03-11 09:30:00,13.71,13.91,13.59,13.88,318600.0,11.9783,12.153,11.8734,12.1268,318600.0
2009-03-11 10:00:00,13.89,13.89,13.77,13.83,459400.0,12.1355,12.1355,12.0307,12.0831,459400.0
2009-03-11 10:30:00,13.84,13.85,13.71,13.77,162600.0,12.0918,12.1006,11.9783,12.0307,162600.0
2009-03-11 11:00:00,13.78,13.81,13.71,13.74,158000.0,12.0394,12.0656,11.9783,12.0045,158000.0
2009-03-11 11:30:00,13.74,13.77,13.7,13.76,138000.0,12.0045,12.0307,11.9695,12.0219,138000.0
2009-03-11 12:00:00,13.76,13.77,13.69,13.72,107400.0,12.0219,12.0307,11.9608,11.987,107400.0
2009-03-11 12:30:00,13.72,13.73,13.65,13.65,112400.0,11.987,11.9957,11.9258,11.9258,112400.0
2009-03-11 13:00:00,13.65,13.72,13.63,13.65,104600.0,11.9258,11.987,11.9084,11.9258,104600.0
2009-03-11 13:30:00,13.65,13.75,13.65,13.72,117800.0,11.9258,12.0132,11.9258,11.987,117800.0
2009-03-11 14:00:00,13.74,13.74,13.57,13.6,136200.0,12.0045,12.0045,11.8559,11.8822,136200.0
2009-03-11 14:30:00,13.6,13.71,13.6,13.65,189800.0,11.8822,11.9783,11.8822,11.9258,189800.0
2009-03-11 15:00:00,13.65,13.83,13.65,13.8,623600.0,11.9258,12.0831,11.9258,12.0569,623600.0
2009-03-11 15:30:00,13.8,13.86,13.71,13.71,789600.0,12.0569,12.1093,11.9783,11.9783,789600.0
2009-03-12 09:30:00,13.7,13.78,13.56,13.63,147600.0,11.9695,12.0394,11.8472,11.9084,147600.0
2009-03-12 10:00:00,13.63,13.81,13.63,13.79,101600.0,11.9084,12.0656,11.9084,12.0482,101600.0
2009-03-12 10:30:00,13.8,13.91,13.77,13.88,92600.0,12.0569,12.153,12.0307,12.1268,92600.0
2009-03-12 11:00:00,13.87,13.88,13.8,13.81,65600.0,12.1181,12.1268,12.0569,12.0656,65600.0
2009-03-12 11:30:00,13.81,13.9,13.8,13.87,75400.0,12.0656,12.1443,12.0569,12.1181,75400.0
2009-03-12 12:00:00,13.87,13.95,13.87,13.9,76600.0,12.1181,12.188,12.1181,12.1443,76600.0
2009-03-12 12:30:00,13.9,14.03,13.9,14.01,71200.0,12.1443,12.2578,12.1443,12.2404,71200.0
2009-03-12 13:00:00,14.02,14.05,13.99,14.01,84000.0,12.2491,12.2753,12.2229,12.2404,84000.0
2009-03-12 13:30:00,14.02,14.06,14.0,14.05,89400.0,12.2491,12.2841,12.2316,12.2753,89400.0
2009-03-12 14:00:00,14.05,14.15,14.02,14.13,77000.0,12.2753,12.3627,12.2491,12.3452,77000.0
2009-03-12 14:30:00,14.13,14.22,14.11,14.18,134800.0,12.3452,12.4238,12.3277,12.3889,134800.0
2009-03-12 15:00:00,14.18,14.22,14.14,14.19,242400.0,12.3889,12.4238,12.354,12.3976,242400.0
2009-03-12 15:30:00,14.19,14.3,14.17,14.23,343800.0,12.3976,12.4937,12.3802,12.4326,343800.0
2009-03-13 09:30:00,14.36,14.36,14.19,14.3,201800.0,12.5462,12.5462,12.3976,12.4937,201800.0
2009-03-13 10:00:00,14.3,14.38,14.22,14.23,223400.0,12.4937,12.5636,12.4238,12.4326,223400.0
2009-03-13 10:30:00,14.22,14.36,14.19,14.24,131000.0,12.4238,12.5462,12.3976,12.4413,131000.0
2009-03-13 11:00:00,14.24,14.27,14.17,14.22,361000.0,12.4413,12.4675,12.3802,12.4238,361000.0
2009-03-13 11:30:00,14.22,14.22,14.11,14.15,156600.0,12.4238,12.4238,12.3277,12.3627,156600.0
2009-03-13 12:00:00,14.15,14.18,14.1,14.13,147600.0,12.3627,12.3889,12.319,12.3452,147600.0
2009-03-13 12:30:00,14.12,14.22,14.12,14.21,105000.0,12.3365,12.4238,12.3365,12.4151,105000.0
2009-03-13 13:00:00,14.2,14.28,14.19,14.27,66600.0,12.4064,12.4763,12.3976,12.4675,66600.0
2009-03-13 13:30:00,14.27,14.3,14.22,14.29,92600.0,12.4675,12.4937,12.4238,12.485,92600.0
2009-03-13 14:00:00,14.29,14.32,14.24,14.27,146200.0,12.485,12.5112,12.4413,12.4675,146200.0
2009-03-13 14:30:00,14.27,14.36,14.26,14.29,118800.0,12.4675,12.5462,12.4588,12.485,118800.0
2009-03-13 15:00:00,14.29,14.38,14.29,14.37,156800.0,12.485,12.5636,12.485,12.5549,156800.0
2009-03-13 15:30:00,14.37,14.37,14.3,14.35,294800.0,12.5549,12.5549,12.4937,12.5374,294800.0
2009-03-16 09:30:00,14.44,14.51,14.36,14.38,220600.0,12.6161,12.6772,12.5462,12.5636,220600.0
2009-03-16 10:00:00,14.38,14.41,14.29,14.32,95000.0,12.5636,12.5898,12.485,12.5112,95000.0
2009-03-16 10:30:00,14.34,14.44,14.33,14.35,107000.0,12.5287,12.6161,12.52,12.5374,107000.0
2009-03-16 11:00:00,14.34,14.49,14.34,14.47,137600.0,12.5287,12.6597,12.5287,12.6423,137600.0
2009-03-16 11:30:00,14.47,14.49,14.43,14.44,98600.0,12.6423,12.6597,12.6073,12.6161,98600.0
2009-03-16 12:00:00,14.44,14.46,14.41,14.45,104000.0,12.6161,12.6335,12.5898,12.6248,104000.0
2009-03-16 12:30:00,14.47,14.56,14.47,14.56,67200.0,12.6423,12.7209,12.6423,12.7209,67200.0
2009-03-16 13:00:00,14.55,14.56,14.49,14.51,24200.0,12.7122,12.7209,12.6597,12.6772,24200.0
2009-03-16 13:30:00,14.52,14.56,14.47,14.49,112200.0,12.686,12.7209,12.6423,12.6597,112200.0
2009-03-16 14:00:00,14.47,14.47,14.43,14.44,102200.0,12.6423,12.6423,12.6073,12.6161,102200.0
2009-03-16 14:30:00,14.44,14.48,14.38,14.38,64200.0,12.6161,12.651,12.5636,12.5636,64200.0
2009-03-16 15:00:00,14.39,14.4,14.24,14.27,162600.0,12.5724,12.5811,12.4413,12.4675,162600.0
2009-03-16 15:30:00,14.28,14.3,14.18,14.19,159400.0,12.4763,12.4937,12.3889,12.3976,159400.0
2009-03-17 09:30:00,14.21,14.26,14.1,14.2,137600.0,12.4151,12.4588,12.319,12.4064,137600.0
2009-03-17 10:00:00,14.2,14.3,14.2,14.22,163400.0,12.4064,12.4937,12.4064,12.4238,163400.0
2009-03-17 10:30:00,14.22,14.36,14.21,14.34,66600.0,12.4238,12.5462,12.4151,12.5287,66600.0
2009-03-17 11:00:00,14.33,14.33,14.26,14.28,84400.0,12.52,12.52,12.4588,12.4763,84400.0
2009-03-17 11:30:00,14.28,14.33,14.25,14.33,44800.0,12.4763,12.52,12.4501,12.52,44800.0
2009-03-17 12:00:00,14.35,14.41,14.34,14.4,75400.0,12.5374,12.5898,12.5287,12.5811,75400.0
2009-03-17 12:30:00,14.4,14.49,14.38,14.44,78400.0,12.5811,12.6597,12.5636,12.6161,78400.0
2009-03-17 13:00:00,14.45,14.51,14.42,14.48,63600.0,12.6248,12.6772,12.5986,12.651,63600.0
2009-03-17 13:30:00,14.47,14.52,14.42,14.43,51600.0,12.6423,12.686,12.5986,12.6073,51600.0
2009-03-17 14:00:00,14.43,14.46,14.38,14.39,98800.0,12.6073,12.6335,12.5636,12.5724,98800.0
2009-03-17 14:30:00,14.38,14.53,14.37,14.49,340000.0,12.5636,12.6947,12.5549,12.6597,340000.0
2009-03-17 15:00:00,14.48,14.61,14.47,14.55,310200.0,12.651,12.7646,12.6423,12.7122,310200.0
2009-03-17 15:30:00,14.55,14.67,14.49,14.65,237800.0,12.7122,12.817,12.6597,12.7995,237800.0
2009-03-18 09:30:00,14.62,14.63,14.54,14.59,51400.0,12.7733,12.7821,12.7034,12.7471,51400.0
2009-03-18 10:00:00,14.58,14.62,14.49,14.52,47200.0,12.7384,12.7733,12.6597,12.686,47200.0
2009-03-18 10:30:00,14.51,14.57,14.42,14.57,218400.0,12.6772,12.7296,12.5986,12.7296,218400.0
2009-03-18 11:00:00,14.58,14.59,14.51,14.53,74800.0,12.7384,12.7471,12.6772,12.6947,74800.0
2009-03-18 11:30:00,14.54,14.62,14.51,14.61,66400.0,12.7034,12.7733,12.6772,12.7646,66400.0
2009-03-18 12:00:00,14.63,14.69,14.63,14.67,34400.0,12.7821,12.8345,12.7821,12.817,34400.0
2009-03-18 12:30:00,14.67,14.71,14.63,14.7,42800.0,12.817,12.852,12.7821,12.8432,42800.0
2009-03-18 13:00:00,14.7,14.7,14.65,14.69,44000.0,12.8432,12.8432,12.7995,12.8345,44000.0
2009-03-18 13:30:00,14.7,14.77,14.69,14.73,78800.0,12.8432,12.9044,12.8345,12.8694,78800.0
2009-03-18 14:00:00,14.72,15.07,14.71,14.95,331800.0,12.8607,13.1665,12.852,13.0616,331800.0
2009-03-18 14:30:00,14.96,15.16,14.88,15.11,412000.0,13.0704,13.2451,13.0005,13.2014,412000.0
2009-03-18 15:00:00,15.11,15.11,14.8,14.89,403200.0,13.2014,13.2014,12.9306,13.0092,403200.0
2009-03-18 15:30:00,14.9,15.0,14.79,14.99,456000.0,13.018,13.1053,12.9218,13.0966,456000.0
2009-03-19 09:30:00,15.14,15.18,14.97,14.97,204600.0,13.2276,13.2626,13.0791,13.0791,204600.0
2009-03-19 10:00:00,14.96,15.07,14.92,15.0,237000.0,13.0704,13.1665,13.0354,13.1053,237000.0
2009-03-19 10:30:00,14.99,15.12,14.99,15.06,129600.0,13.0966,13.2102,13.0966,13.1577,129600.0
2009-03-19 11:00:00,15.07,15.11,15.0,15.0,128600.0,13.1665,13.2014,13.1053,13.1053,128600.0
2009-03-19 11:30:00,14.98,15.01,14.9,14.99,117600.0,13.0878,13.1141,13.018,13.0966,117600.0
2009-03-19 12:00:00,14.98,15.01,14.94,14.99,71400.0,13.0878,13.1141,13.0529,13.0966,71400.0
2009-03-19 12:30:00,14.98,15.03,14.96,14.97,79000.0,13.0878,13.1315,13.0704,13.0791,79000.0
2009-03-19 13:00:00,14.97,15.03,14.94,15.01,86600.0,13.0791,13.1315,13.0529,13.1141,86600.0
2009-03-19 13:30:00,15.02,15.07,14.96,15.05,178200.0,13.1228,13.1665,13.0704,13.149,178200.0
2009-03-19 14:00:00,15.06,15.11,14.99,15.02,174000.0,13.1577,13.2014,13.0966,13.1228,174000.0
2009-03-19 14:30:00,15.02,15.04,14.94,14.99,303400.0,13.1228,13.1403,13.0529,13.0966,303400.0
2009-03-19 15:00:00,14.99,15.05,14.97,15.01,304000.0,13.0966,13.149,13.0791,13.1141,304000.0
2009-03-19 15:30:00,15.01,15.07,14.93,14.95,823800.0,13.1141,13.1665,13.0442,13.0616,823800.0
2009-03-20 09:30:00,15.01,15.06,14.93,14.95,111600.0,13.1141,13.1577,13.0442,13.0616,111600.0
2009-03-20 10:00:00,14.96,14.97,14.88,14.96,95200.0,13.0704,13.0791,13.0005,13.0704,95200.0
2009-03-20 10:30:00,14.96,14.96,14.87,14.93,108600.0,13.0704,13.0704,12.9917,13.0442,108600.0
2009-03-20 11:00:00,14.92,14.92,14.79,14.81,70600.0,13.0354,13.0354,12.9218,12.9393,70600.0
2009-03-20 11:30:00,14.8,14.84,14.79,14.8,38800.0,12.9306,12.9655,12.9218,12.9306,38800.0
2009-03-20 12:00:00,14.8,14.83,14.78,14.81,65400.0,12.9306,12.9568,12.9131,12.9393,65400.0
2009-03-20 12:30:00,14.81,14.84,14.67,14.69,79200.0,12.9393,12.9655,12.817,12.8345,79200.0
2009-03-20 13:00:00,14.69,14.69,14.6,14.61,90600.0,12.8345,12.8345,12.7558,12.7646,90600.0
2009-03-20 13:30:00,14.62,14.63,14.49,14.51,119200.0,12.7733,12.7821,12.6597,12.6772,119200.0
2009-03-20 14:00:00,14.51,14.55,14.46,14.54,81000.0,12.6772,12.7122,12.6335,12.7034,81000.0
2009-03-20 14:30:00,14.55,14.58,14.49,14.56,106400.0,12.7122,12.7384,12.6597,12.7209,106400.0
2009-03-20 15:00:00,14.58,14.65,14.56,14.63,78800.0,12.7384,12.7995,12.7209,12.7821,78800.0
2009-03-20 15:30:00,14.63,14.71,14.56,14.56,170400.0,12.7821,12.852,12.7209,12.7209,170400.0
2009-03-23 09:30:00,14.95,14.99,14.81,14.9,195200.0,13.0616,13.0966,12.9393,13.018,195200.0
2009-03-23 10:00:00,14.9,15.08,14.9,15.01,133600.0,13.018,13.1752,13.018,13.1141,133600.0
2009-03-23 10:30:00,15.01,15.11,15.01,15.11,81600.0,13.1141,13.2014,13.1141,13.2014,81600.0
2009-03-23 11:00:00,15.09,15.12,15.06,15.08,62000.0,13.184,13.2102,13.1577,13.1752,62000.0
2009-03-23 11:30:00,15.08,15.22,15.08,15.21,48000.0,13.1752,13.2975,13.1752,13.2888,48000.0
2009-03-23 12:00:00,15.21,15.22,15.19,15.21,20600.0,13.2888,13.2975,13.2713,13.2888,20600.0
2009-03-23 12:30:00,15.22,15.22,15.16,15.17,36800.0,13.2975,13.2975,13.2451,13.2539,36800.0
2009-03-23 13:00:00,15.17,15.23,15.1,15.1,46400.0,13.2539,13.3063,13.1927,13.1927,46400.0
2009-03-23 13:30:00,15.11,15.13,15.06,15.1,81600.0,13.2014,13.2189,13.1577,13.1927,81600.0
2009-03-23 14:00:00,15.11,15.17,15.09,15.15,78200.0,13.2014,13.2539,13.184,13.2364,78200.0
2009-03-23 14:30:00,15.15,15.31,15.15,15.31,227800.0,13.2364,13.3762,13.2364,13.3762,227800.0
2009-03-23 15:00:00,15.31,15.37,15.28,15.37,729000.0,13.3762,13.4286,13.35,13.4286,729000.0
2009-03-23 15:30:00,15.38,15.54,15.34,15.53,484600.0,13.4373,13.5771,13.4024,13.5684,484600.0
2009-03-24 09:30:00,15.3,15.37,15.24,15.37,221600.0,13.4051,13.4664,13.3525,13.4664,221600.0
2009-03-24 10:00:00,15.38,15.45,15.3,15.3,151000.0,13.4751,13.5365,13.4051,13.4051,151000.0
2009-03-24 10:30:00,15.28,15.3,15.24,15.28,203000.0,13.3875,13.4051,13.3525,13.3875,203000.0
2009-03-24 11:00:00,15.28,15.4,15.26,15.38,122600.0,13.3875,13.4927,13.37,13.4751,122600.0
2009-03-24 11:30:00,15.38,15.4,15.32,15.32,106400.0,13.4751,13.4927,13.4226,13.4226,106400.0
2009-03-24 12:00:00,15.31,15.36,15.29,15.36,122800.0,13.4138,13.4576,13.3963,13.4576,122800.0
2009-03-24 12:30:00,15.36,15.46,15.34,15.44,126800.0,13.4576,13.5452,13.4401,13.5277,126800.0
2009-03-24 13:00:00,15.45,15.51,15.42,15.49,160800.0,13.5365,13.589,13.5102,13.5715,160800.0
2009-03-24 13:30:00,15.49,15.49,15.37,15.4,182400.0,13.5715,13.5715,13.4664,13.4927,182400.0
2009-03-24 14:00:00,15.4,15.49,15.38,15.43,940400.0,13.4927,13.5715,13.4751,13.519,940400.0
2009-03-24 14:30:00,15.43,15.46,15.35,15.39,221000.0,13.519,13.5452,13.4489,13.4839,221000.0
2009-03-24 15:00:00,15.38,15.42,15.32,15.37,306000.0,13.4751,13.5102,13.4226,13.4664,306000.0
2009-03-24 15:30:00,15.37,15.42,15.23,15.24,510400.0,13.4664,13.5102,13.3437,13.3525,510400.0
2009-03-25 09:30:00,15.38,15.47,15.32,15.45,162200.0,13.4751,13.554,13.4226,13.5365,162200.0
2009-03-25 10:00:00,15.45,15.61,15.45,15.51,239400.0,13.5365,13.6767,13.5365,13.589,239400.0
2009-03-25 10:30:00,15.5,15.63,15.5,15.51,160600.0,13.5803,13.6942,13.5803,13.589,160600.0
2009-03-25 11:00:00,15.51,15.58,15.47,15.52,124000.0,13.589,13.6504,13.554,13.5978,124000.0
2009-03-25 11:30:00,15.52,15.53,15.47,15.5,218000.0,13.5978,13.6066,13.554,13.5803,218000.0
2009-03-25 12:00:00,15.49,15.57,15.4,15.44,176400.0,13.5715,13.6416,13.4927,13.5277,176400.0
2009-03-25 12:30:00,15.45,15.45,15.38,15.41,48400.0,13.5365,13.5365,13.4751,13.5014,48400.0
2009-03-25 13:00:00,15.43,15.45,15.22,15.24,167000.0,13.519,13.5365,13.335,13.3525,167000.0
2009-03-25 13:30:00,15.24,15.27,15.17,15.21,125200.0,13.3525,13.3788,13.2912,13.3262,125200.0
2009-03-25 14:00:00,15.21,15.21,15.03,15.07,251000.0,13.3262,13.3262,13.1685,13.2035,251000.0
2009-03-25 14:30:00,15.05,15.08,14.91,14.94,272000.0,13.186,13.2123,13.0634,13.0896,272000.0
2009-03-25 15:00:00,14.94,15.15,14.9,15.15,213800.0,13.0896,13.2736,13.0546,13.2736,213800.0
2009-03-25 15:30:00,15.16,15.36,15.09,15.33,438200.0,13.2824,13.4576,13.2211,13.4313,438200.0
2009-03-26 09:30:00,15.55,15.68,15.49,15.55,198200.0,13.6241,13.738,13.5715,13.6241,198200.0
2009-03-26 10:00:00,15.54,15.63,15.49,15.52,157000.0,13.6153,13.6942,13.5715,13.5978,157000.0
2009-03-26 10:30:00,15.51,15.63,15.49,15.56,219600.0,13.589,13.6942,13.5715,13.6329,219600.0
2009-03-26 11:00:00,15.56,15.69,15.56,15.62,143200.0,13.6329,13.7468,13.6329,13.6854,143200.0
2009-03-26 11:30:00,15.62,15.7,15.6,15.65,137800.0,13.6854,13.7555,13.6679,13.7117,137800.0
2009-03-26 12:00:00,15.65,15.76,15.64,15.75,102000.0,13.7117,13.8081,13.7029,13.7993,102000.0
2009-03-26 12:30:00,15.76,15.76,15.66,15.68,101600.0,13.8081,13.8081,13.7205,13.738,101600.0
2009-03-26 13:00:00,15.68,15.87,15.68,15.81,183600.0,13.738,13.9045,13.738,13.8519,183600.0
2009-03-26 13:30:00,15.83,15.84,15.74,15.79,302600.0,13.8694,13.8782,13.7906,13.8344,302600.0
2009-03-26 14:00:00,15.79,15.86,15.74,15.74,263400.0,13.8344,13.8957,13.7906,13.7906,263400.0
2009-03-26 14:30:00,15.75,15.79,15.65,15.65,189000.0,13.7993,13.8344,13.7117,13.7117,189000.0
2009-03-26 15:00:00,15.64,15.8,15.64,15.78,209800.0,13.7029,13.8431,13.7029,13.8256,209800.0
2009-03-26 15:30:00,15.79,15.88,15.73,15.88,504200.0,13.8344,13.9132,13.7818,13.9132,504200.0
2009-03-27 09:30:00,15.68,15.69,15.54,15.6,91600.0,13.738,13.7468,13.6153,13.6679,91600.0
2009-03-27 10:00:00,15.61,15.62,15.53,15.59,83000.0,13.6767,13.6854,13.6066,13.6591,83000.0
2009-03-27 10:30:00,15.58,15.65,15.54,15.62,108800.0,13.6504,13.7117,13.6153,13.6854,108800.0
2009-03-27 11:00:00,15.62,15.68,15.58,15.63,84400.0,13.6854,13.738,13.6504,13.6942,84400.0
2009-03-27 11:30:00,15.63,15.69,15.61,15.65,61800.0,13.6942,13.7468,13.6767,13.7117,61800.0
2009-03-27 12:00:00,15.66,15.7,15.58,15.59,102800.0,13.7205,13.7555,13.6504,13.6591,102800.0
2009-03-27 12:30:00,15.59,15.61,15.51,15.52,545800.0,13.6591,13.6767,13.589,13.5978,545800.0
2009-03-27 13:00:00,15.52,15.52,15.46,15.51,153200.0,13.5978,13.5978,13.5452,13.589,153200.0
2009-03-27 13:30:00,15.51,15.57,15.42,15.46,250400.0,13.589,13.6416,13.5102,13.5452,250400.0
2009-03-27 14:00:00,15.46,15.59,15.44,15.54,189200.0,13.5452,13.6591,13.5277,13.6153,189200.0
2009-03-27 14:30:00,15.55,15.56,15.47,15.56,240000.0,13.6241,13.6329,13.554,13.6329,240000.0
2009-03-27 15:00:00,15.56,15.63,15.51,15.52,353600.0,13.6329,13.6942,13.589,13.5978,353600.0
2009-03-27 15:30:00,15.51,15.57,15.46,15.49,270600.0,13.589,13.6416,13.5452,13.5715,270600.0
2009-03-30 09:30:00,15.15,15.18,14.88,14.97,212600.0,13.2736,13.2999,13.0371,13.1159,212600.0
2009-03-30 10:00:00,14.96,15.02,14.93,14.96,136800.0,13.1072,13.1597,13.0809,13.1072,136800.0
2009-03-30 10:30:00,14.96,14.96,14.84,14.91,52200.0,13.1072,13.1072,13.002,13.0634,52200.0
2009-03-30 11:00:00,14.92,14.97,14.85,14.9,83600.0,13.0721,13.1159,13.0108,13.0546,83600.0
2009-03-30 11:30:00,14.88,14.94,14.86,14.93,75800.0,13.0371,13.0896,13.0196,13.0809,75800.0
2009-03-30 12:00:00,14.93,15.0,14.9,14.99,206800.0,13.0809,13.1422,13.0546,13.1334,206800.0
2009-03-30 12:30:00,14.99,15.0,14.92,14.92,84200.0,13.1334,13.1422,13.0721,13.0721,84200.0
2009-03-30 13:00:00,14.92,14.97,14.9,14.96,63400.0,13.0721,13.1159,13.0546,13.1072,63400.0
2009-03-30 13:30:00,14.96,14.98,14.84,14.85,138600.0,13.1072,13.1247,13.002,13.0108,138600.0
2009-03-30 14:00:00,14.85,14.97,14.83,14.89,201600.0,13.0108,13.1159,12.9933,13.0458,201600.0
2009-03-30 14:30:00,14.88,14.91,14.81,14.81,95600.0,13.0371,13.0634,12.9757,12.9757,95600.0
2009-03-30 15:00:00,14.81,14.97,14.81,14.9,198000.0,12.9757,13.1159,12.9757,13.0546,198000.0
2009-03-30 15:30:00,14.9,15.0,14.88,14.98,342200.0,13.0546,13.1422,13.0371,13.1247,342200.0
2009-03-31 09:30:00,15.15,15.19,14.98,15.03,175800.0,13.2736,13.3087,13.1247,13.1685,175800.0
2009-03-31 10:00:00,15.02,15.08,14.97,15.06,114400.0,13.1597,13.2123,13.1159,13.1948,114400.0
2009-03-31 10:30:00,15.09,15.13,15.03,15.06,86800.0,13.2211,13.2561,13.1685,13.1948,86800.0
2009-03-31 11:00:00,15.06,15.15,15.06,15.14,130000.0,13.1948,13.2736,13.1948,13.2649,130000.0
2009-03-31 11:30:00,15.15,15.18,15.09,15.14,161200.0,13.2736,13.2999,13.2211,13.2649,161200.0
2009-03-31 12:00:00,15.15,15.15,15.09,15.1,159400.0,13.2736,13.2736,13.2211,13.2298,159400.0
2009-03-31 12:30:00,15.09,15.19,15.09,15.18,130200.0,13.2211,13.3087,13.2211,13.2999,130200.0
2009-03-31 13:00:00,15.18,15.25,15.18,15.22,160200.0,13.2999,13.3612,13.2999,13.335,160200.0
2009-03-31 13:30:00,15.22,15.26,15.22,15.26,163400.0,13.335,13.37,13.335,13.37,163400.0
2009-03-31 14:00:00,15.27,15.32,15.26,15.29,198800.0,13.3788,13.4226,13.37,13.3963,198800.0
2009-03-31 14:30:00,15.3,15.38,15.3,15.32,209400.0,13.4051,13.4751,13.4051,13.4226,209400.0
2009-03-31 15:00:00,15.32,15.33,15.21,15.27,346600.0,13.4226,13.4313,13.3262,13.3788,346600.0
2009-03-31 15:30:00,15.27,15.27,15.03,15.04,854600.0,13.3788,13.3788,13.1685,13.1773,854600.0
2009-04-01 09:30:00,14.84,15.03,14.76,14.88,311600.0,13.002,13.1685,12.9319,13.0371,311600.0
2009-04-01 10:00:00,14.9,15.12,14.9,15.07,171000.0,13.0546,13.2473,13.0546,13.2035,171000.0
2009-04-01 10:30:00,15.06,15.18,15.03,15.13,106200.0,13.1948,13.2999,13.1685,13.2561,106200.0
2009-04-01 11:00:00,15.13,15.15,15.08,15.13,99600.0,13.2561,13.2736,13.2123,13.2561,99600.0
2009-04-01 11:30:00,15.14,15.2,15.13,15.19,92200.0,13.2649,13.3174,13.2561,13.3087,92200.0
2009-04-01 12:00:00,15.21,15.26,15.19,15.22,57800.0,13.3262,13.37,13.3087,13.335,57800.0
2009-04-01 12:30:00,15.22,15.24,15.13,15.15,41200.0,13.335,13.3525,13.2561,13.2736,41200.0
2009-04-01 13:00:00,15.14,15.19,15.11,15.18,183200.0,13.2649,13.3087,13.2386,13.2999,183200.0
2009-04-01 13:30:00,15.18,15.26,15.15,15.24,339200.0,13.2999,13.37,13.2736,13.3525,339200.0
2009-04-01 14:00:00,15.24,15.3,15.24,15.27,133800.0,13.3525,13.4051,13.3525,13.3788,133800.0
2009-04-01 14:30:00,15.27,15.31,15.22,15.27,275200.0,13.3788,13.4138,13.335,13.3788,275200.0
2009-04-01 15:00:00,15.27,15.27,15.09,15.21,356800.0,13.3788,13.3788,13.2211,13.3262,356800.0
2009-04-01 15:30:00,15.21,15.35,15.18,15.29,227200.0,13.3262,13.4489,13.2999,13.3963,227200.0
2009-04-02 09:30:00,15.7,15.84,15.65,15.84,222200.0,13.7555,13.8782,13.7117,13.8782,222200.0
2009-04-02 10:00:00,15.85,15.9,15.81,15.81,164000.0,13.8869,13.9307,13.8519,13.8519,164000.0
2009-04-02 10:30:00,15.81,15.96,15.81,15.96,152600.0,13.8519,13.9833,13.8519,13.9833,152600.0
2009-04-02 11:00:00,15.96,16.1,15.96,16.09,211400.0,13.9833,14.106,13.9833,14.0972,211400.0
2009-04-02 11:30:00,16.09,16.1,16.04,16.07,104200.0,14.0972,14.106,14.0534,14.0797,104200.0
2009-04-02 12:00:00,16.08,16.16,16.05,16.16,158000.0,14.0885,14.1585,14.0622,14.1585,158000.0
2009-04-02 12:30:00,16.16,16.18,16.1,16.1,119400.0,14.1585,14.1761,14.106,14.106,119400.0
2009-04-02 13:00:00,16.11,16.11,16.01,16.02,62600.0,14.1147,14.1147,14.0271,14.0359,62600.0
2009-04-02 13:30:00,16.02,16.05,15.96,15.99,137400.0,14.0359,14.0622,13.9833,14.0096,137400.0
2009-04-02 14:00:00,16.0,16.09,15.99,16.09,70400.0,14.0184,14.0972,14.0096,14.0972,70400.0
2009-04-02 14:30:00,16.1,16.15,16.05,16.07,111600.0,14.106,14.1498,14.0622,14.0797,111600.0
2009-04-02 15:00:00,16.07,16.11,15.97,16.02,253600.0,14.0797,14.1147,13.9921,14.0359,253600.0
2009-04-02 15:30:00,16.03,16.05,15.9,15.93,344000.0,14.0446,14.0622,13.9307,13.957,344000.0
2009-04-03 09:30:00,15.96,16.03,15.89,15.99,202200.0,13.9833,14.0446,13.922,14.0096,202200.0
2009-04-03 10:00:00,15.98,15.99,15.88,15.93,86400.0,14.0008,14.0096,13.9132,13.957,86400.0
2009-04-03 10:30:00,15.94,15.94,15.83,15.88,55400.0,13.9658,13.9658,13.8694,13.9132,55400.0
2009-04-03 11:00:00,15.88,15.9,15.85,15.9,45000.0,13.9132,13.9307,13.8869,13.9307,45000.0
2009-04-03 11:30:00,15.9,15.98,15.89,15.98,130200.0,13.9307,14.0008,13.922,14.0008,130200.0
2009-04-03 12:00:00,15.98,16.07,15.97,16.06,189800.0,14.0008,14.0797,13.9921,14.0709,189800.0
2009-04-03 12:30:00,16.06,16.09,16.0,16.03,203000.0,14.0709,14.0972,14.0184,14.0446,203000.0
2009-04-03 13:00:00,16.04,16.06,15.99,16.06,141600.0,14.0534,14.0709,14.0096,14.0709,141600.0
2009-04-03 13:30:00,16.05,16.11,15.99,16.09,232200.0,14.0622,14.1147,14.0096,14.0972,232200.0
2009-04-03 14:00:00,16.1,16.16,16.06,16.16,123000.0,14.106,14.1585,14.0709,14.1585,123000.0
2009-04-03 14:30:00,16.17,16.18,16.1,16.16,126200.0,14.1673,14.1761,14.106,14.1585,126200.0
2009-04-03 15:00:00,16.15,16.16,16.03,16.05,233200.0,14.1498,14.1585,14.0446,14.0622,233200.0
2009-04-03 15:30:00,16.07,16.18,16.02,16.18,183200.0,14.0797,14.1761,14.0359,14.1761,183200.0
2009-04-06 09:30:00,16.06,16.07,15.84,15.91,86200.0,14.0709,14.0797,13.8782,13.9395,86200.0
2009-04-06 10:00:00,15.9,15.99,15.85,15.85,54800.0,13.9307,14.0096,13.8869,13.8869,54800.0
2009-04-06 10:30:00,15.84,15.9,15.81,15.85,54800.0,13.8782,13.9307,13.8519,13.8869,54800.0
2009-04-06 11:00:00,15.85,15.86,15.78,15.84,176800.0,13.8869,13.8957,13.8256,13.8782,176800.0
2009-04-06 11:30:00,15.84,15.87,15.78,15.78,51800.0,13.8782,13.9045,13.8256,13.8256,51800.0
2009-04-06 12:00:00,15.79,15.82,15.76,15.78,49400.0,13.8344,13.8607,13.8081,13.8256,49400.0
2009-04-06 12:30:00,15.78,15.84,15.75,15.84,42800.0,13.8256,13.8782,13.7993,13.8782,42800.0
2009-04-06 13:00:00,15.86,15.87,15.8,15.8,36000.0,13.8957,13.9045,13.8431,13.8431,36000.0
2009-04-06 13:30:00,15.8,15.88,15.77,15.86,57200.0,13.8431,13.9132,13.8168,13.8957,57200.0
2009-04-06 14:00:00,15.85,15.9,15.82,15.88,129400.0,13.8869,13.9307,13.8607,13.9132,129400.0
2009-04-06 14:30:00,15.88,15.93,15.81,15.9,114000.0,13.9132,13.957,13.8519,13.9307,114000.0
2009-04-06 15:00:00,15.88,15.96,15.85,15.9,168000.0,13.9132,13.9833,13.8869,13.9307,168000.0
2009-04-06 15:30:00,15.9,16.05,15.89,15.99,275400.0,13.9307,14.0622,13.922,14.0096,275400.0
2009-04-07 09:30:00,15.74,15.76,15.56,15.65,87800.0,13.7906,13.8081,13.6329,13.7117,87800.0
2009-04-07 10:00:00,15.65,15.7,15.6,15.7,54600.0,13.7117,13.7555,13.6679,13.7555,54600.0
2009-04-07 10:30:00,15.7,15.79,15.7,15.74,113200.0,13.7555,13.8344,13.7555,13.7906,113200.0
2009-04-07 11:00:00,15.72,15.77,15.69,15.71,66400.0,13.773,13.8168,13.7468,13.7643,66400.0
2009-04-07 11:30:00,15.7,15.73,15.64,15.66,73000.0,13.7555,13.7818,13.7029,13.7205,73000.0
2009-04-07 12:00:00,15.67,15.7,15.63,15.63,36400.0,13.7292,13.7555,13.6942,13.6942,36400.0
2009-04-07 12:30:00,15.63,15.67,15.62,15.65,53600.0,13.6942,13.7292,13.6854,13.7117,53600.0
2009-04-07 13:00:00,15.65,15.65,15.52,15.53,47600.0,13.7117,13.7117,13.5978,13.6066,47600.0
2009-04-07 13:30:00,15.52,15.54,15.48,15.53,122200.0,13.5978,13.6153,13.5628,13.6066,122200.0
2009-04-07 14:00:00,15.52,15.54,15.47,15.52,167400.0,13.5978,13.6153,13.554,13.5978,167400.0
2009-04-07 14:30:00,15.53,15.54,15.47,15.54,130400.0,13.6066,13.6153,13.554,13.6153,130400.0
2009-04-07 15:00:00,15.54,15.63,15.5,15.55,279400.0,13.6153,13.6942,13.5803,13.6241,279400.0
2009-04-07 15:30:00,15.55,15.63,15.5,15.52,391400.0,13.6241,13.6942,13.5803,13.5978,391400.0
2009-04-08 09:30:00,15.65,15.77,15.62,15.72,58600.0,13.7117,13.8168,13.6854,13.773,58600.0
2009-04-08 10:00:00,15.71,15.71,15.53,15.55,41600.0,13.7643,13.7643,13.6066,13.6241,41600.0
2009-04-08 10:30:00,15.56,15.61,15.53,15.61,78000.0,13.6329,13.6767,13.6066,13.6767,78000.0
2009-04-08 11:00:00,15.6,15.7,15.6,15.69,37800.0,13.6679,13.7555,13.6679,13.7468,37800.0
2009-04-08 11:30:00,15.67,15.76,15.65,15.72,95000.0,13.7292,13.8081,13.7117,13.773,95000.0
2009-04-08 12:00:00,15.72,15.77,15.69,15.74,70400.0,13.773,13.8168,13.7468,13.7906,70400.0
2009-04-08 12:30:00,15.74,15.85,15.72,15.81,62000.0,13.7906,13.8869,13.773,13.8519,62000.0
2009-04-08 13:00:00,15.81,15.83,15.78,15.8,12400.0,13.8519,13.8694,13.8256,13.8431,12400.0
2009-04-08 13:30:00,15.81,15.83,15.77,15.81,56600.0,13.8519,13.8694,13.8168,13.8519,56600.0
2009-04-08 14:00:00,15.81,15.82,15.7,15.73,117400.0,13.8519,13.8607,13.7555,13.7818,117400.0
2009-04-08 14:30:00,15.74,15.77,15.68,15.72,58600.0,13.7906,13.8168,13.738,13.773,58600.0
2009-04-08 15:00:00,15.71,15.76,15.63,15.72,139000.0,13.7643,13.8081,13.6942,13.773,139000.0
2009-04-08 15:30:00,15.73,15.83,15.72,15.81,223800.0,13.7818,13.8694,13.773,13.8519,223800.0
2009-04-09 09:30:00,16.32,16.38,16.16,16.36,188400.0,14.2987,14.3513,14.1585,14.3338,188400.0
2009-04-09 10:00:00,16.36,16.4,16.36,16.37,83800.0,14.3338,14.3688,14.3338,14.3425,83800.0
2009-04-09 10:30:00,16.38,16.4,16.31,16.33,61000.0,14.3513,14.3688,14.29,14.3075,61000.0
2009-04-09 11:00:00,16.33,16.36,16.29,16.3,55600.0,14.3075,14.3338,14.2724,14.2812,55600.0
2009-04-09 11:30:00,16.3,16.33,16.27,16.33,44400.0,14.2812,14.3075,14.2549,14.3075,44400.0
2009-04-09 12:00:00,16.33,16.34,16.29,16.33,93400.0,14.3075,14.3162,14.2724,14.3075,93400.0
2009-04-09 12:30:00,16.34,16.36,16.34,16.34,60600.0,14.3162,14.3338,14.3162,14.3162,60600.0
2009-04-09 13:00:00,16.34,16.4,16.34,16.37,66800.0,14.3162,14.3688,14.3162,14.3425,66800.0
2009-04-09 13:30:00,16.38,16.42,16.36,16.41,72200.0,14.3513,14.3863,14.3338,14.3776,72200.0
2009-04-09 14:00:00,16.41,16.42,16.35,16.39,88400.0,14.3776,14.3863,14.325,14.3601,88400.0
2009-04-09 14:30:00,16.39,16.48,16.39,16.44,236400.0,14.3601,14.4389,14.3601,14.4039,236400.0
2009-04-09 15:00:00,16.43,16.45,16.39,16.43,122000.0,14.3951,14.4126,14.3601,14.3951,122000.0
2009-04-09 15:30:00,16.43,16.48,16.38,16.48,719800.0,14.3951,14.4389,14.3513,14.4389,719800.0
2009-04-13 09:30:00,16.34,16.42,16.17,16.18,650600.0,14.3162,14.3863,14.1673,14.1761,650600.0
2009-04-13 10:00:00,16.18,16.33,16.18,16.3,195600.0,14.1761,14.3075,14.1761,14.2812,195600.0
2009-04-13 10:30:00,16.29,16.29,16.2,16.2,115200.0,14.2724,14.2724,14.1936,14.1936,115200.0
2009-04-13 11:00:00,16.2,16.24,16.15,16.22,82800.0,14.1936,14.2286,14.1498,14.2111,82800.0
2009-04-13 11:30:00,16.21,16.21,16.15,16.19,101000.0,14.2023,14.2023,14.1498,14.1848,101000.0
2009-04-13 12:00:00,16.2,16.25,16.2,16.23,466800.0,14.1936,14.2374,14.1936,14.2199,466800.0
2009-04-13 12:30:00,16.23,16.29,16.23,16.29,160000.0,14.2199,14.2724,14.2199,14.2724,160000.0
2009-04-13 13:00:00,16.29,16.33,16.24,16.32,141800.0,14.2724,14.3075,14.2286,14.2987,141800.0
2009-04-13 13:30:00,16.32,16.37,16.32,16.36,118000.0,14.2987,14.3425,14.2987,14.3338,118000.0
2009-04-13 14:00:00,16.38,16.39,16.3,16.34,266400.0,14.3513,14.3601,14.2812,14.3162,266400.0
2009-04-13 14:30:00,16.34,16.39,16.33,16.34,77800.0,14.3162,14.3601,14.3075,14.3162,77800.0
2009-04-13 15:00:00,16.33,16.49,16.31,16.47,180400.0,14.3075,14.4477,14.29,14.4301,180400.0
2009-04-13 15:30:00,16.47,16.53,16.42,16.43,268400.0,14.4301,14.4827,14.3863,14.3951,268400.0
2009-04-14 09:30:00,16.21,16.34,16.18,16.34,169200.0,14.2023,14.3162,14.1761,14.3162,169200.0
2009-04-14 10:00:00,16.33,16.41,16.28,16.41,135800.0,14.3075,14.3776,14.2637,14.3776,135800.0
2009-04-14 10:30:00,16.41,16.5,16.41,16.44,158600.0,14.3776,14.4564,14.3776,14.4039,158600.0
2009-04-14 11:00:00,16.43,16.45,16.32,16.32,327000.0,14.3951,14.4126,14.2987,14.2987,327000.0
2009-04-14 11:30:00,16.32,16.38,16.32,16.34,300600.0,14.2987,14.3513,14.2987,14.3162,300600.0
2009-04-14 12:00:00,16.33,16.35,16.25,16.34,296200.0,14.3075,14.325,14.2374,14.3162,296200.0
2009-04-14 12:30:00,16.34,16.36,16.16,16.18,296800.0,14.3162,14.3338,14.1585,14.1761,296800.0
2009-04-14 13:00:00,16.18,16.2,16.15,16.2,294200.0,14.1761,14.1936,14.1498,14.1936,294200.0
2009-04-14 13:30:00,16.2,16.23,16.17,16.21,362600.0,14.1936,14.2199,14.1673,14.2023,362600.0
2009-04-14 14:00:00,16.21,16.28,16.16,16.27,467600.0,14.2023,14.2637,14.1585,14.2549,467600.0
2009-04-14 14:30:00,16.28,16.29,16.22,16.29,389400.0,14.2637,14.2724,14.2111,14.2724,389400.0
2009-04-14 15:00:00,16.31,16.33,16.25,16.27,492000.0,14.29,14.3075,14.2374,14.2549,492000.0
2009-04-14 15:30:00,16.27,16.3,16.18,16.22,1089800.0,14.2549,14.2812,14.1761,14.2111,1089800.0
2009-04-15 09:30:00,16.16,16.22,16.06,16.21,241200.0,14.1585,14.2111,14.0709,14.2023,241200.0
2009-04-15 10:00:00,16.21,16.28,16.18,16.23,223400.0,14.2023,14.2637,14.1761,14.2199,223400.0
2009-04-15 10:30:00,16.23,16.23,16.12,16.13,193600.0,14.2199,14.2199,14.1235,14.1323,193600.0
2009-04-15 11:00:00,16.13,16.14,16.08,16.13,300800.0,14.1323,14.141,14.0885,14.1323,300800.0
2009-04-15 11:30:00,16.13,16.2,16.13,16.19,257200.0,14.1323,14.1936,14.1323,14.1848,257200.0
2009-04-15 12:00:00,16.19,16.22,16.17,16.17,115800.0,14.1848,14.2111,14.1673,14.1673,115800.0
2009-04-15 12:30:00,16.17,16.24,16.17,16.23,121600.0,14.1673,14.2286,14.1673,14.2199,121600.0
2009-04-15 13:00:00,16.23,16.25,16.17,16.19,86600.0,14.2199,14.2374,14.1673,14.1848,86600.0
2009-04-15 13:30:00,16.2,16.22,16.11,16.16,185400.0,14.1936,14.2111,14.1147,14.1585,185400.0
2009-04-15 14:00:00,16.16,16.2,16.06,16.07,134800.0,14.1585,14.1936,14.0709,14.0797,134800.0
2009-04-15 14:30:00,16.06,16.09,16.04,16.06,142600.0,14.0709,14.0972,14.0534,14.0709,142600.0
2009-04-15 15:00:00,16.06,16.18,16.06,16.17,222000.0,14.0709,14.1761,14.0709,14.1673,222000.0
2009-04-15 15:30:00,16.18,16.32,16.15,16.3,243600.0,14.1761,14.2987,14.1498,14.2812,243600.0
2009-04-16 09:30:00,16.48,16.5,16.35,16.42,153200.0,14.4389,14.4564,14.325,14.3863,153200.0
2009-04-16 10:00:00,16.42,16.46,16.35,16.44,264200.0,14.3863,14.4214,14.325,14.4039,264200.0
2009-04-16 10:30:00,16.45,16.48,16.34,16.38,111400.0,14.4126,14.4389,14.3162,14.3513,111400.0
2009-04-16 11:00:00,16.38,16.43,16.36,16.43,117400.0,14.3513,14.3951,14.3338,14.3951,117400.0
2009-04-16 11:30:00,16.44,16.49,16.42,16.47,119600.0,14.4039,14.4477,14.3863,14.4301,119600.0
2009-04-16 12:00:00,16.46,16.52,16.46,16.47,94400.0,14.4214,14.474,14.4214,14.4301,94400.0
2009-04-16 12:30:00,16.47,16.57,16.47,16.55,89600.0,14.4301,14.5178,14.4301,14.5002,89600.0
2009-04-16 13:00:00,16.55,16.57,16.52,16.56,206600.0,14.5002,14.5178,14.474,14.509,206600.0
2009-04-16 13:30:00,16.56,16.56,16.49,16.55,170000.0,14.509,14.509,14.4477,14.5002,170000.0
2009-04-16 14:00:00,16.55,16.65,16.55,16.65,505200.0,14.5002,14.5879,14.5002,14.5879,505200.0
2009-04-16 14:30:00,16.65,16.78,16.64,16.75,292400.0,14.5879,14.7018,14.5791,14.6755,292400.0
2009-04-16 15:00:00,16.75,16.84,16.72,16.78,333600.0,14.6755,14.7543,14.6492,14.7018,333600.0
2009-04-16 15:30:00,16.78,16.83,16.72,16.73,430200.0,14.7018,14.7456,14.6492,14.6579,430200.0
2009-04-17 09:30:00,16.75,16.79,16.68,16.75,653200.0,14.6755,14.7105,14.6141,14.6755,653200.0
2009-04-17 10:00:00,16.76,16.81,16.73,16.76,237400.0,14.6842,14.728,14.6579,14.6842,237400.0
2009-04-17 10:30:00,16.76,16.76,16.67,16.68,169000.0,14.6842,14.6842,14.6054,14.6141,169000.0
2009-04-17 11:00:00,16.68,16.72,16.66,16.71,302200.0,14.6141,14.6492,14.5966,14.6404,302200.0
2009-04-17 11:30:00,16.69,16.77,16.68,16.74,114600.0,14.6229,14.693,14.6141,14.6667,114600.0
2009-04-17 12:00:00,16.74,16.79,16.73,16.79,128000.0,14.6667,14.7105,14.6579,14.7105,128000.0
2009-04-17 12:30:00,16.78,16.82,16.72,16.81,214200.0,14.7018,14.7368,14.6492,14.728,214200.0
2009-04-17 13:00:00,16.81,16.85,16.79,16.84,301000.0,14.728,14.7631,14.7105,14.7543,301000.0
2009-04-17 13:30:00,16.83,16.91,16.83,16.9,121800.0,14.7456,14.8157,14.7456,14.8069,121800.0
2009-04-17 14:00:00,16.9,16.91,16.86,16.9,114600.0,14.8069,14.8157,14.7718,14.8069,114600.0
2009-04-17 14:30:00,16.91,16.96,16.86,16.87,213400.0,14.8157,14.8595,14.7718,14.7806,213400.0
2009-04-17 15:00:00,16.86,16.96,16.86,16.94,271400.0,14.7718,14.8595,14.7718,14.8419,271400.0
2009-04-17 15:30:00,16.93,16.96,16.86,16.87,607600.0,14.8332,14.8595,14.7718,14.7806,607600.0
2009-04-20 09:30:00,16.5,16.55,16.35,16.4,292600.0,14.4564,14.5002,14.325,14.3688,292600.0
2009-04-20 10:00:00,16.38,16.39,16.26,16.28,127400.0,14.3513,14.3601,14.2462,14.2637,127400.0
2009-04-20 10:30:00,16.26,16.29,16.18,16.2,155400.0,14.2462,14.2724,14.1761,14.1936,155400.0
2009-04-20 11:00:00,16.2,16.25,16.17,16.25,108800.0,14.1936,14.2374,14.1673,14.2374,108800.0
2009-04-20 11:30:00,16.25,16.26,16.22,16.22,108600.0,14.2374,14.2462,14.2111,14.2111,108600.0
2009-04-20 12:00:00,16.22,16.23,16.17,16.21,136400.0,14.2111,14.2199,14.1673,14.2023,136400.0
2009-04-20 12:30:00,16.21,16.25,16.18,16.25,126600.0,14.2023,14.2374,14.1761,14.2374,126600.0
2009-04-20 13:00:00,16.25,16.25,16.17,16.18,66000.0,14.2374,14.2374,14.1673,14.1761,66000.0
2009-04-20 13:30:00,16.18,16.23,16.17,16.21,70600.0,14.1761,14.2199,14.1673,14.2023,70600.0
2009-04-20 14:00:00,16.21,16.21,16.17,16.2,102800.0,14.2023,14.2023,14.1673,14.1936,102800.0
2009-04-20 14:30:00,16.2,16.23,16.15,16.15,79400.0,14.1936,14.2199,14.1498,14.1498,79400.0
2009-04-20 15:00:00,16.15,16.18,16.12,16.15,111000.0,14.1498,14.1761,14.1235,14.1498,111000.0
2009-04-20 15:30:00,16.16,16.24,16.13,16.16,362800.0,14.1585,14.2286,14.1323,14.1585,362800.0
2009-04-21 09:30:00,16.01,16.23,15.99,16.18,244600.0,14.0271,14.2199,14.0096,14.1761,244600.0
2009-04-21 10:00:00,16.18,16.2,16.08,16.1,206400.0,14.1761,14.1936,14.0885,14.106,206400.0
2009-04-21 10:30:00,16.09,16.18,16.07,16.18,204800.0,14.0972,14.1761,14.0797,14.1761,204800.0
2009-04-21 11:00:00,16.18,16.32,16.18,16.27,163600.0,14.1761,14.2987,14.1761,14.2549,163600.0
2009-04-21 11:30:00,16.27,16.34,16.25,16.3,304200.0,14.2549,14.3162,14.2374,14.2812,304200.0
2009-04-21 12:00:00,16.31,16.38,16.3,16.35,143800.0,14.29,14.3513,14.2812,14.325,143800.0
2009-04-21 12:30:00,16.36,16.4,16.32,16.32,145600.0,14.3338,14.3688,14.2987,14.2987,145600.0
2009-04-21 13:00:00,16.32,16.36,16.28,16.29,179200.0,14.2987,14.3338,14.2637,14.2724,179200.0
2009-04-21 13:30:00,16.29,16.32,16.25,16.28,215400.0,14.2724,14.2987,14.2374,14.2637,215400.0
2009-04-21 14:00:00,16.28,16.31,16.21,16.28,277200.0,14.2637,14.29,14.2023,14.2637,277200.0
2009-04-21 14:30:00,16.29,16.33,16.27,16.29,281800.0,14.2724,14.3075,14.2549,14.2724,281800.0
2009-04-21 15:00:00,16.29,16.43,16.28,16.36,323400.0,14.2724,14.3951,14.2637,14.3338,323400.0
2009-04-21 15:30:00,16.36,16.45,16.32,16.45,385800.0,14.3338,14.4126,14.2987,14.4126,385800.0
2009-04-22 09:30:00,16.23,16.46,16.21,16.45,326800.0,14.2199,14.4214,14.2023,14.4126,326800.0
2009-04-22 10:00:00,16.46,16.75,16.46,16.73,349200.0,14.4214,14.6755,14.4214,14.6579,349200.0
2009-04-22 10:30:00,16.73,16.77,16.68,16.69,317600.0,14.6579,14.693,14.6141,14.6229,317600.0
2009-04-22 11:00:00,16.69,16.79,16.68,16.79,564000.0,14.6229,14.7105,14.6141,14.7105,564000.0
2009-04-22 11:30:00,16.8,16.88,16.79,16.88,239400.0,14.7193,14.7894,14.7105,14.7894,239400.0
2009-04-22 12:00:00,16.88,16.88,16.77,16.77,248200.0,14.7894,14.7894,14.693,14.693,248200.0
2009-04-22 12:30:00,16.77,16.77,16.64,16.7,233800.0,14.693,14.693,14.5791,14.6317,233800.0
2009-04-22 13:00:00,16.7,16.78,16.65,16.78,198400.0,14.6317,14.7018,14.5879,14.7018,198400.0
2009-04-22 13:30:00,16.78,16.83,16.73,16.74,150000.0,14.7018,14.7456,14.6579,14.6667,150000.0
2009-04-22 14:00:00,16.74,16.86,16.73,16.85,214600.0,14.6667,14.7718,14.6579,14.7631,214600.0
2009-04-22 14:30:00,16.86,16.95,16.85,16.87,347800.0,14.7718,14.8507,14.7631,14.7806,347800.0
2009-04-22 15:00:00,16.87,16.97,16.84,16.86,380200.0,14.7806,14.8682,14.7543,14.7718,380200.0
2009-04-22 15:30:00,16.86,16.88,16.58,16.59,562600.0,14.7718,14.7894,14.5265,14.5353,562600.0
2009-04-23 09:30:00,16.63,16.7,16.54,16.54,431000.0,14.5703,14.6317,14.4915,14.4915,431000.0
2009-04-23 10:00:00,16.54,16.59,16.41,16.57,221800.0,14.4915,14.5353,14.3776,14.5178,221800.0
2009-04-23 10:30:00,16.57,16.64,16.47,16.48,136800.0,14.5178,14.5791,14.4301,14.4389,136800.0
2009-04-23 11:00:00,16.45,16.5,16.36,16.4,107600.0,14.4126,14.4564,14.3338,14.3688,107600.0
2009-04-23 11:30:00,16.4,16.43,16.36,16.38,119800.0,14.3688,14.3951,14.3338,14.3513,119800.0
2009-04-23 12:00:00,16.38,16.5,16.36,16.46,61600.0,14.3513,14.4564,14.3338,14.4214,61600.0
2009-04-23 12:30:00,16.47,16.54,16.42,16.52,232000.0,14.4301,14.4915,14.3863,14.474,232000.0
2009-04-23 13:00:00,16.52,16.64,16.52,16.61,286800.0,14.474,14.5791,14.474,14.5528,286800.0
2009-04-23 13:30:00,16.61,16.62,16.52,16.58,198800.0,14.5528,14.5616,14.474,14.5265,198800.0
2009-04-23 14:00:00,16.57,16.58,16.49,16.58,91200.0,14.5178,14.5265,14.4477,14.5265,91200.0
2009-04-23 14:30:00,16.58,16.65,16.53,16.54,123800.0,14.5265,14.5879,14.4827,14.4915,123800.0
2009-04-23 15:00:00,16.55,16.56,16.43,16.51,198200.0,14.5002,14.509,14.3951,14.4652,198200.0
2009-04-23 15:30:00,16.5,16.68,16.46,16.66,406200.0,14.4564,14.6141,14.4214,14.5966,406200.0
2009-04-24 09:30:00,16.85,16.85,16.68,16.85,405400.0,14.7631,14.7631,14.6141,14.7631,405400.0
2009-04-24 10:00:00,16.86,16.92,16.79,16.85,259800.0,14.7718,14.8244,14.7105,14.7631,259800.0
2009-04-24 10:30:00,16.86,16.93,16.84,16.91,416400.0,14.7718,14.8332,14.7543,14.8157,416400.0
2009-04-24 11:00:00,16.91,16.97,16.87,16.94,167200.0,14.8157,14.8682,14.7806,14.8419,167200.0
2009-04-24 11:30:00,16.95,17.02,16.95,17.0,146600.0,14.8507,14.912,14.8507,14.8945,146600.0
2009-04-24 12:00:00,17.0,17.01,16.97,16.99,146400.0,14.8945,14.9033,14.8682,14.8857,146400.0
2009-04-24 12:30:00,16.99,17.05,16.99,17.04,198200.0,14.8857,14.9383,14.8857,14.9296,198200.0
2009-04-24 13:00:00,17.04,17.06,17.01,17.04,119600.0,14.9296,14.9471,14.9033,14.9296,119600.0
2009-04-24 13:30:00,17.04,17.04,16.97,16.98,225800.0,14.9296,14.9296,14.8682,14.877,225800.0
2009-04-24 14:00:00,16.98,17.06,16.82,16.98,607200.0,14.877,14.9471,14.7368,14.877,607200.0
2009-04-24 14:30:00,16.99,17.11,16.97,17.1,361800.0,14.8857,14.9909,14.8682,14.9821,361800.0
2009-04-24 15:00:00,17.11,17.15,17.06,17.08,350400.0,14.9909,15.0259,14.9471,14.9646,350400.0
2009-04-24 15:30:00,17.08,17.11,16.96,17.01,602000.0,14.9646,14.9909,14.8595,14.9033,602000.0
2009-04-27 09:30:00,16.74,16.92,16.71,16.87,188200.0,14.6667,14.8244,14.6404,14.7806,188200.0
2009-04-27 10:00:00,16.88,16.93,16.74,16.9,240000.0,14.7894,14.8332,14.6667,14.8069,240000.0
2009-04-27 10:30:00,16.89,17.01,16.85,17.0,161600.0,14.7981,14.9033,14.7631,14.8945,161600.0
2009-04-27 11:00:00,17.02,17.06,16.97,17.03,93400.0,14.912,14.9471,14.8682,14.9208,93400.0
2009-04-27 11:30:00,17.04,17.04,16.99,17.03,178000.0,14.9296,14.9296,14.8857,14.9208,178000.0
2009-04-27 12:00:00,17.03,17.07,16.98,17.0,106400.0,14.9208,14.9558,14.877,14.8945,106400.0
2009-04-27 12:30:00,17.0,17.0,16.91,16.93,165000.0,14.8945,14.8945,14.8157,14.8332,165000.0
2009-04-27 13:00:00,16.93,16.93,16.82,16.82,116200.0,14.8332,14.8332,14.7368,14.7368,116200.0
2009-04-27 13:30:00,16.81,16.84,16.75,16.79,130800.0,14.728,14.7543,14.6755,14.7105,130800.0
2009-04-27 14:00:00,16.78,16.79,16.73,16.79,213600.0,14.7018,14.7105,14.6579,14.7105,213600.0
2009-04-27 14:30:00,16.8,16.85,16.8,16.82,130800.0,14.7193,14.7631,14.7193,14.7368,130800.0
2009-04-27 15:00:00,16.82,16.86,16.74,16.82,149800.0,14.7368,14.7718,14.6667,14.7368,149800.0
2009-04-27 15:30:00,16.81,16.91,16.77,16.8,387600.0,14.728,14.8157,14.693,14.7193,387600.0
2009-04-28 09:30:00,16.57,16.72,16.55,16.72,571800.0,14.5178,14.6492,14.5002,14.6492,571800.0
2009-04-28 10:00:00,16.72,16.86,16.72,16.85,284000.0,14.6492,14.7718,14.6492,14.7631,284000.0
2009-04-28 10:30:00,16.85,16.9,16.81,16.83,231000.0,14.7631,14.8069,14.728,14.7456,231000.0
2009-04-28 11:00:00,16.84,16.86,16.78,16.78,257200.0,14.7543,14.7718,14.7018,14.7018,257200.0
2009-04-28 11:30:00,16.79,16.81,16.72,16.76,205000.0,14.7105,14.728,14.6492,14.6842,205000.0
2009-04-28 12:00:00,16.77,16.86,16.77,16.83,187000.0,14.693,14.7718,14.693,14.7456,187000.0
2009-04-28 12:30:00,16.84,16.86,16.81,16.85,186200.0,14.7543,14.7718,14.728,14.7631,186200.0
2009-04-28 13:00:00,16.85,16.88,16.77,16.79,211600.0,14.7631,14.7894,14.693,14.7105,211600.0
2009-04-28 13:30:00,16.79,16.85,16.78,16.79,276200.0,14.7105,14.7631,14.7018,14.7105,276200.0
2009-04-28 14:00:00,16.78,16.88,16.78,16.87,332200.0,14.7018,14.7894,14.7018,14.7806,332200.0
2009-04-28 14:30:00,16.88,16.93,16.85,16.85,215200.0,14.7894,14.8332,14.7631,14.7631,215200.0
2009-04-28 15:00:00,16.85,16.89,16.77,16.77,375800.0,14.7631,14.7981,14.693,14.693,375800.0
2009-04-28 15:30:00,16.77,16.8,16.71,16.73,695600.0,14.693,14.7193,14.6404,14.6579,695600.0
2009-04-29 09:30:00,16.93,17.03,16.87,17.03,244200.0,14.8332,14.9208,14.7806,14.9208,244200.0
2009-04-29 10:00:00,17.03,17.08,16.99,17.07,388400.0,14.9208,14.9646,14.8857,14.9558,388400.0
2009-04-29 10:30:00,17.06,17.13,17.05,17.11,291800.0,14.9471,15.0084,14.9383,14.9909,291800.0
2009-04-29 11:00:00,17.11,17.2,17.1,17.2,156600.0,14.9909,15.0697,14.9821,15.0697,156600.0
2009-04-29 11:30:00,17.2,17.2,17.16,17.16,144200.0,15.0697,15.0697,15.0347,15.0347,144200.0
2009-04-29 12:00:00,17.17,17.18,17.13,17.15,160200.0,15.0435,15.0522,15.0084,15.0259,160200.0
2009-04-29 12:30:00,17.15,17.17,17.14,17.16,149600.0,15.0259,15.0435,15.0172,15.0347,149600.0
2009-04-29 13:00:00,17.16,17.25,17.15,17.24,220800.0,15.0347,15.1135,15.0259,15.1048,220800.0
2009-04-29 13:30:00,17.24,17.25,17.22,17.22,180000.0,15.1048,15.1135,15.0873,15.0873,180000.0
2009-04-29 14:00:00,17.23,17.28,17.14,17.25,492200.0,15.096,15.1398,15.0172,15.1135,492200.0
2009-04-29 14:30:00,17.25,17.36,17.2,17.25,491200.0,15.1135,15.2099,15.0697,15.1135,491200.0
2009-04-29 15:00:00,17.25,17.28,17.11,17.14,449400.0,15.1135,15.1398,14.9909,15.0172,449400.0
2009-04-29 15:30:00,17.14,17.2,17.05,17.13,524200.0,15.0172,15.0697,14.9383,15.0084,524200.0
2009-04-30 09:30:00,17.39,17.52,17.29,17.48,583400.0,15.2362,15.3501,15.1486,15.3151,583400.0
2009-04-30 10:00:00,17.49,17.6,17.48,17.58,299000.0,15.3238,15.4202,15.3151,15.4027,299000.0
2009-04-30 10:30:00,17.58,17.59,17.52,17.57,168400.0,15.4027,15.4114,15.3501,15.3939,168400.0
2009-04-30 11:00:00,17.57,17.63,17.56,17.61,93800.0,15.3939,15.4465,15.3851,15.429,93800.0
2009-04-30 11:30:00,17.61,17.63,17.5,17.5,280400.0,15.429,15.4465,15.3326,15.3326,280400.0
2009-04-30 12:00:00,17.5,17.51,17.45,17.5,216800.0,15.3326,15.3413,15.2888,15.3326,216800.0
2009-04-30 12:30:00,17.5,17.5,17.29,17.32,270400.0,15.3326,15.3326,15.1486,15.1749,270400.0
2009-04-30 13:00:00,17.32,17.37,17.18,17.21,202600.0,15.1749,15.2187,15.0522,15.0785,202600.0
2009-04-30 13:30:00,17.21,17.32,17.2,17.3,124800.0,15.0785,15.1749,15.0697,15.1574,124800.0
2009-04-30 14:00:00,17.3,17.37,17.25,17.35,147800.0,15.1574,15.2187,15.1135,15.2012,147800.0
2009-04-30 14:30:00,17.36,17.36,17.26,17.34,192800.0,15.2099,15.2099,15.1223,15.1924,192800.0
2009-04-30 15:00:00,17.34,17.34,17.15,17.23,379200.0,15.1924,15.1924,15.0259,15.096,379200.0
2009-04-30 15:30:00,17.22,17.33,17.22,17.23,497400.0,15.0873,15.1836,15.0873,15.096,497400.0
2009-05-01 09:30:00,17.14,17.25,17.11,17.23,423200.0,15.0172,15.1135,14.9909,15.096,423200.0
2009-05-01 10:00:00,17.23,17.28,17.11,17.14,194600.0,15.096,15.1398,14.9909,15.0172,194600.0
2009-05-01 10:30:00,17.14,17.23,17.13,17.21,142600.0,15.0172,15.096,15.0084,15.0785,142600.0
2009-05-01 11:00:00,17.21,17.34,17.2,17.3,181400.0,15.0785,15.1924,15.0697,15.1574,181400.0
2009-05-01 11:30:00,17.29,17.31,17.24,17.24,81800.0,15.1486,15.1661,15.1048,15.1048,81800.0
2009-05-01 12:00:00,17.24,17.32,17.23,17.27,62200.0,15.1048,15.1749,15.096,15.1311,62200.0
2009-05-01 12:30:00,17.27,17.36,17.26,17.36,97800.0,15.1311,15.2099,15.1223,15.2099,97800.0
2009-05-01 13:00:00,17.34,17.4,17.34,17.4,43000.0,15.1924,15.245,15.1924,15.245,43000.0
2009-05-01 13:30:00,17.4,17.47,17.4,17.41,81400.0,15.245,15.3063,15.245,15.2537,81400.0
2009-05-01 14:00:00,17.42,17.43,17.36,17.38,125600.0,15.2625,15.2712,15.2099,15.2274,125600.0
2009-05-01 14:30:00,17.36,17.38,17.32,17.32,116400.0,15.2099,15.2274,15.1749,15.1749,116400.0
2009-05-01 15:00:00,17.33,17.39,17.25,17.25,246600.0,15.1836,15.2362,15.1135,15.1135,246600.0
2009-05-01 15:30:00,17.25,17.34,17.22,17.32,261800.0,15.1135,15.1924,15.0873,15.1749,261800.0
2009-05-04 09:30:00,17.54,17.63,17.46,17.63,254800.0,15.3676,15.4465,15.2975,15.4465,254800.0
2009-05-04 10:00:00,17.64,17.81,17.62,17.78,197800.0,15.4552,15.6042,15.4377,15.5779,197800.0
2009-05-04 10:30:00,17.78,17.79,17.73,17.75,103200.0,15.5779,15.5867,15.5341,15.5516,103200.0
2009-05-04 11:00:00,17.76,17.84,17.76,17.81,122200.0,15.5604,15.6305,15.5604,15.6042,122200.0
2009-05-04 11:30:00,17.81,17.84,17.75,17.77,86400.0,15.6042,15.6305,15.5516,15.5691,86400.0
2009-05-04 12:00:00,17.76,17.84,17.7,17.72,96000.0,15.5604,15.6305,15.5078,15.5253,96000.0
2009-05-04 12:30:00,17.73,17.79,17.72,17.76,75400.0,15.5341,15.5867,15.5253,15.5604,75400.0
2009-05-04 13:00:00,17.76,17.82,17.75,17.81,56800.0,15.5604,15.6129,15.5516,15.6042,56800.0
2009-05-04 13:30:00,17.81,17.86,17.81,17.85,143000.0,15.6042,15.648,15.6042,15.6392,143000.0
2009-05-04 14:00:00,17.85,17.86,17.8,17.86,268400.0,15.6392,15.648,15.5954,15.648,268400.0
2009-05-04 14:30:00,17.86,17.87,17.81,17.82,147600.0,15.648,15.6568,15.6042,15.6129,147600.0
2009-05-04 15:00:00,17.83,17.88,17.83,17.86,188200.0,15.6217,15.6655,15.6217,15.648,188200.0
2009-05-04 15:30:00,17.86,17.98,17.83,17.97,349200.0,15.648,15.7531,15.6217,15.7444,349200.0
2009-05-05 09:30:00,17.9,17.98,17.8,17.89,162800.0,15.683,15.7531,15.5954,15.6743,162800.0
2009-05-05 10:00:00,17.89,17.94,17.84,17.89,307600.0,15.6743,15.7181,15.6305,15.6743,307600.0
2009-05-05 10:30:00,17.88,17.88,17.72,17.72,232400.0,15.6655,15.6655,15.5253,15.5253,232400.0
2009-05-05 11:00:00,17.71,17.79,17.71,17.79,95000.0,15.5166,15.5867,15.5166,15.5867,95000.0
2009-05-05 11:30:00,17.79,17.88,17.79,17.85,104600.0,15.5867,15.6655,15.5867,15.6392,104600.0
2009-05-05 12:00:00,17.85,17.88,17.84,17.86,60000.0,15.6392,15.6655,15.6305,15.648,60000.0
2009-05-05 12:30:00,17.86,17.86,17.8,17.84,48200.0,15.648,15.648,15.5954,15.6305,48200.0
2009-05-05 13:00:00,17.83,17.87,17.81,17.82,62600.0,15.6217,15.6568,15.6042,15.6129,62600.0
2009-05-05 13:30:00,17.82,17.87,17.8,17.85,99200.0,15.6129,15.6568,15.5954,15.6392,99200.0
2009-05-05 14:00:00,17.85,17.88,17.78,17.79,112600.0,15.6392,15.6655,15.5779,15.5867,112600.0
2009-05-05 14:30:00,17.79,17.88,17.78,17.84,148600.0,15.5867,15.6655,15.5779,15.6305,148600.0
2009-05-05 15:00:00,17.84,17.92,17.83,17.9,229000.0,15.6305,15.7006,15.6217,15.683,229000.0
2009-05-05 15:30:00,17.91,18.0,17.91,17.94,265600.0,15.6918,15.7707,15.6918,15.7181,265600.0
2009-05-06 09:30:00,18.17,18.19,18.01,18.07,1412200.0,15.9196,15.9371,15.7794,15.832,1412200.0
2009-05-06 10:00:00,18.07,18.07,17.79,17.79,345000.0,15.832,15.832,15.5867,15.5867,345000.0
2009-05-06 10:30:00,17.78,17.88,17.75,17.88,139400.0,15.5779,15.6655,15.5516,15.6655,139400.0
2009-05-06 11:00:00,17.88,17.9,17.8,17.83,285200.0,15.6655,15.683,15.5954,15.6217,285200.0
2009-05-06 11:30:00,17.83,17.91,17.8,17.91,202600.0,15.6217,15.6918,15.5954,15.6918,202600.0
2009-05-06 12:00:00,17.92,18.0,17.91,18.0,201200.0,15.7006,15.7707,15.6918,15.7707,201200.0
2009-05-06 12:30:00,18.0,18.01,17.91,17.92,519600.0,15.7707,15.7794,15.6918,15.7006,519600.0
2009-05-06 13:00:00,17.91,17.93,17.85,17.86,207800.0,15.6918,15.7093,15.6392,15.648,207800.0
2009-05-06 13:30:00,17.85,17.98,17.84,17.98,344400.0,15.6392,15.7531,15.6305,15.7531,344400.0
2009-05-06 14:00:00,17.98,18.07,17.96,18.06,201600.0,15.7531,15.832,15.7356,15.8232,201600.0
2009-05-06 14:30:00,18.06,18.09,18.01,18.02,484600.0,15.8232,15.8495,15.7794,15.7882,484600.0
2009-05-06 15:00:00,18.03,18.05,17.9,17.94,833800.0,15.7969,15.8145,15.683,15.7181,833800.0
2009-05-06 15:30:00,17.94,18.02,17.89,18.01,2964600.0,15.7181,15.7882,15.6743,15.7794,2964600.0
2009-05-07 09:30:00,18.25,18.26,18.0,18.03,387800.0,15.9897,15.9985,15.7707,15.7969,387800.0
2009-05-07 10:00:00,18.03,18.05,17.77,17.79,409400.0,15.7969,15.8145,15.5691,15.5867,409400.0
2009-05-07 10:30:00,17.78,17.86,17.74,17.83,230600.0,15.5779,15.648,15.5429,15.6217,230600.0
2009-05-07 11:00:00,17.83,17.85,17.7,17.73,201600.0,15.6217,15.6392,15.5078,15.5341,201600.0
2009-05-07 11:30:00,17.72,17.83,17.72,17.81,196800.0,15.5253,15.6217,15.5253,15.6042,196800.0
2009-05-07 12:00:00,17.81,17.81,17.75,17.77,194000.0,15.6042,15.6042,15.5516,15.5691,194000.0
2009-05-07 12:30:00,17.77,17.85,17.77,17.82,94800.0,15.5691,15.6392,15.5691,15.6129,94800.0
2009-05-07 13:00:00,17.83,17.83,17.72,17.72,181800.0,15.6217,15.6217,15.5253,15.5253,181800.0
2009-05-07 13:30:00,17.72,17.73,17.61,17.65,322000.0,15.5253,15.5341,15.429,15.464,322000.0
2009-05-07 14:00:00,17.65,17.66,17.57,17.64,258000.0,15.464,15.4728,15.3939,15.4552,258000.0
2009-05-07 14:30:00,17.63,17.63,17.54,17.59,204400.0,15.4465,15.4465,15.3676,15.4114,204400.0
2009-05-07 15:00:00,17.59,17.65,17.56,17.64,317800.0,15.4114,15.464,15.3851,15.4552,317800.0
2009-05-07 15:30:00,17.61,17.67,17.51,17.61,415000.0,15.429,15.4815,15.3413,15.429,415000.0
2009-05-08 09:30:00,17.87,18.07,17.84,17.97,365400.0,15.6568,15.832,15.6305,15.7444,365400.0
2009-05-08 10:00:00,17.96,17.97,17.67,17.72,549400.0,15.7356,15.7444,15.4815,15.5253,549400.0
2009-05-08 10:30:00,17.72,17.77,17.68,17.71,337400.0,15.5253,15.5691,15.4903,15.5166,337400.0
2009-05-08 11:00:00,17.73,17.84,17.73,17.78,145000.0,15.5341,15.6305,15.5341,15.5779,145000.0
2009-05-08 11:30:00,17.78,17.87,17.77,17.87,333800.0,15.5779,15.6568,15.5691,15.6568,333800.0
2009-05-08 12:00:00,17.86,17.97,17.86,17.93,87200.0,15.648,15.7444,15.648,15.7093,87200.0
2009-05-08 12:30:00,17.91,17.99,17.9,17.99,54000.0,15.6918,15.7619,15.683,15.7619,54000.0
2009-05-08 13:00:00,17.98,18.0,17.94,17.95,109000.0,15.7531,15.7707,15.7181,15.7268,109000.0
2009-05-08 13:30:00,17.95,17.96,17.9,17.9,100800.0,15.7268,15.7356,15.683,15.683,100800.0
2009-05-08 14:00:00,17.9,18.02,17.9,17.99,135200.0,15.683,15.7882,15.683,15.7619,135200.0
2009-05-08 14:30:00,18.0,18.09,18.0,18.05,138600.0,15.7707,15.8495,15.7707,15.8145,138600.0
2009-05-08 15:00:00,18.05,18.07,17.96,18.0,224400.0,15.8145,15.832,15.7356,15.7707,224400.0
2009-05-08 15:30:00,18.0,18.03,17.95,18.02,491800.0,15.7707,15.7969,15.7268,15.7882,491800.0
2009-05-11 09:30:00,17.79,17.79,17.56,17.63,379000.0,15.5867,15.5867,15.3851,15.4465,379000.0
2009-05-11 10:00:00,17.63,17.81,17.6,17.74,185800.0,15.4465,15.6042,15.4202,15.5429,185800.0
2009-05-11 10:30:00,17.75,17.88,17.73,17.81,69200.0,15.5516,15.6655,15.5341,15.6042,69200.0
2009-05-11 11:00:00,17.81,17.88,17.78,17.81,71200.0,15.6042,15.6655,15.5779,15.6042,71200.0
2009-05-11 11:30:00,17.81,17.82,17.75,17.75,92400.0,15.6042,15.6129,15.5516,15.5516,92400.0
2009-05-11 12:00:00,17.73,17.82,17.71,17.81,69200.0,15.5341,15.6129,15.5166,15.6042,69200.0
2009-05-11 12:30:00,17.8,17.82,17.77,17.78,50400.0,15.5954,15.6129,15.5691,15.5779,50400.0
2009-05-11 13:00:00,17.77,17.85,17.74,17.83,37200.0,15.5691,15.6392,15.5429,15.6217,37200.0
2009-05-11 13:30:00,17.82,17.9,17.81,17.86,73000.0,15.6129,15.683,15.6042,15.648,73000.0
2009-05-11 14:00:00,17.86,17.86,17.82,17.85,147000.0,15.648,15.648,15.6129,15.6392,147000.0
2009-05-11 14:30:00,17.86,17.89,17.83,17.86,74600.0,15.648,15.6743,15.6217,15.648,74600.0
2009-05-11 15:00:00,17.86,17.87,17.78,17.82,205200.0,15.648,15.6568,15.5779,15.6129,205200.0
2009-05-11 15:30:00,17.82,17.82,17.74,17.76,223400.0,15.6129,15.6129,15.5429,15.5604,223400.0
2009-05-12 09:30:00,17.89,17.93,17.59,17.68,319600.0,15.6743,15.7093,15.4114,15.4903,319600.0
2009-05-12 10:00:00,17.67,17.68,17.53,17.57,198200.0,15.4815,15.4903,15.3589,15.3939,198200.0
2009-05-12 10:30:00,17.57,17.57,17.47,17.54,202800.0,15.3939,15.3939,15.3063,15.3676,202800.0
2009-05-12 11:00:00,17.56,17.57,17.48,17.5,130400.0,15.3851,15.3939,15.3151,15.3326,130400.0
2009-05-12 11:30:00,17.5,17.53,17.44,17.48,83200.0,15.3326,15.3589,15.28,15.3151,83200.0
2009-05-12 12:00:00,17.49,17.5,17.37,17.41,96800.0,15.3238,15.3326,15.2187,15.2537,96800.0
2009-05-12 12:30:00,17.4,17.41,17.33,17.33,144600.0,15.245,15.2537,15.1836,15.1836,144600.0
2009-05-12 13:00:00,17.33,17.39,17.32,17.37,75600.0,15.1836,15.2362,15.1749,15.2187,75600.0
2009-05-12 13:30:00,17.38,17.45,17.36,17.38,90400.0,15.2274,15.2888,15.2099,15.2274,90400.0
2009-05-12 14:00:00,17.38,17.46,17.38,17.43,82000.0,15.2274,15.2975,15.2274,15.2712,82000.0
2009-05-12 14:30:00,17.42,17.63,17.41,17.6,137000.0,15.2625,15.4465,15.2537,15.4202,137000.0
2009-05-12 15:00:00,17.6,17.73,17.58,17.68,135200.0,15.4202,15.5341,15.4027,15.4903,135200.0
2009-05-12 15:30:00,17.68,17.7,17.57,17.62,325600.0,15.4903,15.5078,15.3939,15.4377,325600.0
2009-05-13 09:30:00,17.32,17.34,17.14,17.2,162200.0,15.1749,15.1924,15.0172,15.0697,162200.0
2009-05-13 10:00:00,17.18,17.25,17.12,17.25,217000.0,15.0522,15.1135,14.9996,15.1135,217000.0
2009-05-13 10:30:00,17.25,17.25,17.1,17.1,107800.0,15.1135,15.1135,14.9821,14.9821,107800.0
2009-05-13 11:00:00,17.11,17.15,17.07,17.12,271600.0,14.9909,15.0259,14.9558,14.9996,271600.0
2009-05-13 11:30:00,17.11,17.13,17.05,17.07,152400.0,14.9909,15.0084,14.9383,14.9558,152400.0
2009-05-13 12:00:00,17.06,17.11,17.06,17.1,79200.0,14.9471,14.9909,14.9471,14.9821,79200.0
2009-05-13 12:30:00,17.09,17.09,16.97,16.97,86800.0,14.9734,14.9734,14.8682,14.8682,86800.0
2009-05-13 13:00:00,16.97,16.99,16.92,16.92,129800.0,14.8682,14.8857,14.8244,14.8244,129800.0
2009-05-13 13:30:00,16.93,17.03,16.9,17.03,660600.0,14.8332,14.9208,14.8069,14.9208,660600.0
2009-05-13 14:00:00,17.03,17.04,16.91,16.98,121800.0,14.9208,14.9296,14.8157,14.877,121800.0
2009-05-13 14:30:00,16.96,17.02,16.94,17.01,60200.0,14.8595,14.912,14.8419,14.9033,60200.0
2009-05-13 15:00:00,17.02,17.03,16.93,16.97,400600.0,14.912,14.9208,14.8332,14.8682,400600.0
2009-05-13 15:30:00,16.97,17.02,16.93,16.95,646800.0,14.8682,14.912,14.8332,14.8507,646800.0
2009-05-14 09:30:00,16.99,17.14,16.9,16.96,156800.0,14.8857,15.0172,14.8069,14.8595,156800.0
2009-05-14 10:00:00,16.97,17.1,16.97,17.0,129600.0,14.8682,14.9821,14.8682,14.8945,129600.0
2009-05-14 10:30:00,17.0,17.09,16.99,17.05,102000.0,14.8945,14.9734,14.8857,14.9383,102000.0
2009-05-14 11:00:00,17.06,17.16,17.06,17.13,153000.0,14.9471,15.0347,14.9471,15.0084,153000.0
2009-05-14 11:30:00,17.15,17.16,17.11,17.15,57400.0,15.0259,15.0347,14.9909,15.0259,57400.0
2009-05-14 12:00:00,17.15,17.23,17.14,17.2,113000.0,15.0259,15.096,15.0172,15.0697,113000.0
2009-05-14 12:30:00,17.2,17.25,17.18,17.21,96800.0,15.0697,15.1135,15.0522,15.0785,96800.0
2009-05-14 13:00:00,17.21,17.21,17.12,17.14,174400.0,15.0785,15.0785,14.9996,15.0172,174400.0
2009-05-14 13:30:00,17.14,17.22,17.14,17.17,184400.0,15.0172,15.0873,15.0172,15.0435,184400.0
2009-05-14 14:00:00,17.17,17.26,17.17,17.22,86400.0,15.0435,15.1223,15.0435,15.0873,86400.0
2009-05-14 14:30:00,17.23,17.29,17.22,17.24,135000.0,15.096,15.1486,15.0873,15.1048,135000.0
2009-05-14 15:00:00,17.24,17.26,17.17,17.2,181400.0,15.1048,15.1223,15.0435,15.0697,181400.0
2009-05-14 15:30:00,17.19,17.22,17.09,17.13,332000.0,15.061,15.0873,14.9734,15.0084,332000.0
2009-05-15 09:30:00,17.1,17.25,17.05,17.17,295800.0,14.9821,15.1135,14.9383,15.0435,295800.0
2009-05-15 10:00:00,17.17,17.23,17.11,17.21,209400.0,15.0435,15.096,14.9909,15.0785,209400.0
2009-05-15 10:30:00,17.22,17.34,17.2,17.27,88200.0,15.0873,15.1924,15.0697,15.1311,88200.0
2009-05-15 11:00:00,17.27,17.28,17.2,17.22,113200.0,15.1311,15.1398,15.0697,15.0873,113200.0
2009-05-15 11:30:00,17.21,17.23,17.06,17.06,76000.0,15.0785,15.096,14.9471,14.9471,76000.0
2009-05-15 12:00:00,17.06,17.14,17.05,17.13,84000.0,14.9471,15.0172,14.9383,15.0084,84000.0
2009-05-15 12:30:00,17.13,17.13,17.06,17.07,80400.0,15.0084,15.0084,14.9471,14.9558,80400.0
2009-05-15 13:00:00,17.07,17.11,17.05,17.05,70800.0,14.9558,14.9909,14.9383,14.9383,70800.0
2009-05-15 13:30:00,17.05,17.07,17.0,17.05,78600.0,14.9383,14.9558,14.8945,14.9383,78600.0
2009-05-15 14:00:00,17.04,17.1,17.02,17.07,86000.0,14.9296,14.9821,14.912,14.9558,86000.0
2009-05-15 14:30:00,17.07,17.07,16.99,17.02,81200.0,14.9558,14.9558,14.8857,14.912,81200.0
2009-05-15 15:00:00,17.03,17.11,16.97,17.1,140000.0,14.9208,14.9909,14.8682,14.9821,140000.0
2009-05-15 15:30:00,17.11,17.11,17.03,17.06,181200.0,14.9909,14.9909,14.9208,14.9471,181200.0
2009-05-18 09:30:00,17.24,17.34,17.21,17.27,140800.0,15.1048,15.1924,15.0785,15.1311,140800.0
2009-05-18 10:00:00,17.28,17.29,17.17,17.25,151400.0,15.1398,15.1486,15.0435,15.1135,151400.0
2009-05-18 10:30:00,17.25,17.37,17.25,17.36,193000.0,15.1135,15.2187,15.1135,15.2099,193000.0
2009-05-18 11:00:00,17.36,17.36,17.31,17.33,128600.0,15.2099,15.2099,15.1661,15.1836,128600.0
2009-05-18 11:30:00,17.35,17.39,17.34,17.34,94200.0,15.2012,15.2362,15.1924,15.1924,94200.0
2009-05-18 12:00:00,17.34,17.4,17.34,17.4,69000.0,15.1924,15.245,15.1924,15.245,69000.0
2009-05-18 12:30:00,17.4,17.46,17.39,17.45,65600.0,15.245,15.2975,15.2362,15.2888,65600.0
2009-05-18 13:00:00,17.45,17.46,17.4,17.42,78000.0,15.2888,15.2975,15.245,15.2625,78000.0
2009-05-18 13:30:00,17.42,17.45,17.4,17.42,99800.0,15.2625,15.2888,15.245,15.2625,99800.0
2009-05-18 14:00:00,17.42,17.46,17.39,17.4,94400.0,15.2625,15.2975,15.2362,15.245,94400.0
2009-05-18 14:30:00,17.43,17.55,17.43,17.54,131800.0,15.2712,15.3764,15.2712,15.3676,131800.0
2009-05-18 15:00:00,17.54,17.55,17.5,17.5,130200.0,15.3676,15.3764,15.3326,15.3326,130200.0
2009-05-18 15:30:00,17.51,17.63,17.49,17.62,275200.0,15.3413,15.4465,15.3238,15.4377,275200.0
2009-05-19 09:30:00,17.56,17.73,17.53,17.55,279000.0,15.3851,15.5341,15.3589,15.3764,279000.0
2009-05-19 10:00:00,17.54,17.73,17.52,17.72,253000.0,15.3676,15.5341,15.3501,15.5253,253000.0
2009-05-19 10:30:00,17.73,17.81,17.73,17.73,135800.0,15.5341,15.6042,15.5341,15.5341,135800.0
2009-05-19 11:00:00,17.73,17.76,17.68,17.73,79200.0,15.5341,15.5604,15.4903,15.5341,79200.0
2009-05-19 11:30:00,17.73,17.79,17.73,17.76,102600.0,15.5341,15.5867,15.5341,15.5604,102600.0
2009-05-19 12:00:00,17.77,17.82,17.75,17.82,59000.0,15.5691,15.6129,15.5516,15.6129,59000.0
2009-05-19 12:30:00,17.82,17.82,17.72,17.72,64200.0,15.6129,15.6129,15.5253,15.5253,64200.0
2009-05-19 13:00:00,17.72,17.85,17.72,17.84,66800.0,15.5253,15.6392,15.5253,15.6305,66800.0
2009-05-19 13:30:00,17.84,17.86,17.8,17.83,131400.0,15.6305,15.648,15.5954,15.6217,131400.0
2009-05-19 14:00:00,17.82,17.86,17.77,17.86,108000.0,15.6129,15.648,15.5691,15.648,108000.0
2009-05-19 14:30:00,17.86,17.91,17.85,17.86,149200.0,15.648,15.6918,15.6392,15.648,149200.0
2009-05-19 15:00:00,17.86,17.9,17.84,17.88,171000.0,15.648,15.683,15.6305,15.6655,171000.0
2009-05-19 15:30:00,17.87,17.88,17.72,17.73,280800.0,15.6568,15.6655,15.5253,15.5341,280800.0
2009-05-20 09:30:00,17.9,18.09,17.85,18.06,139400.0,15.683,15.8495,15.6392,15.8232,139400.0
2009-05-20 10:00:00,18.07,18.18,18.07,18.11,164800.0,15.832,15.9284,15.832,15.867,164800.0
2009-05-20 10:30:00,18.12,18.14,18.08,18.08,221000.0,15.8758,15.8933,15.8407,15.8407,221000.0
2009-05-20 11:00:00,18.08,18.11,18.01,18.03,137400.0,15.8407,15.867,15.7794,15.7969,137400.0
2009-05-20 11:30:00,18.03,18.08,17.93,17.93,117200.0,15.7969,15.8407,15.7093,15.7093,117200.0
2009-05-20 12:00:00,17.93,17.97,17.9,17.92,138400.0,15.7093,15.7444,15.683,15.7006,138400.0
2009-05-20 12:30:00,17.92,17.92,17.81,17.81,102400.0,15.7006,15.7006,15.6042,15.6042,102400.0
2009-05-20 13:00:00,17.8,17.87,17.78,17.86,125600.0,15.5954,15.6568,15.5779,15.648,125600.0
2009-05-20 13:30:00,17.86,17.95,17.85,17.92,73400.0,15.648,15.7268,15.6392,15.7006,73400.0
2009-05-20 14:00:00,17.92,17.97,17.82,17.93,241600.0,15.7006,15.7444,15.6129,15.7093,241600.0
2009-05-20 14:30:00,17.92,17.97,17.84,17.92,166800.0,15.7006,15.7444,15.6305,15.7006,166800.0
2009-05-20 15:00:00,17.92,17.93,17.74,17.77,293200.0,15.7006,15.7093,15.5429,15.5691,293200.0
2009-05-20 15:30:00,17.75,17.78,17.63,17.67,289000.0,15.5516,15.5779,15.4465,15.4815,289000.0
2009-05-21 09:30:00,17.43,17.5,17.33,17.38,233400.0,15.2712,15.3326,15.1836,15.2274,233400.0
2009-05-21 10:00:00,17.38,17.47,17.27,17.29,1156200.0,15.2274,15.3063,15.1311,15.1486,1156200.0
2009-05-21 10:30:00,17.29,17.33,17.22,17.24,122000.0,15.1486,15.1836,15.0873,15.1048,122000.0
2009-05-21 11:00:00,17.23,17.26,17.19,17.25,100600.0,15.096,15.1223,15.061,15.1135,100600.0
2009-05-21 11:30:00,17.25,17.35,17.24,17.34,49600.0,15.1135,15.2012,15.1048,15.1924,49600.0
2009-05-21 12:00:00,17.34,17.35,17.27,17.28,60400.0,15.1924,15.2012,15.1311,15.1398,60400.0
2009-05-21 12:30:00,17.28,17.35,17.28,17.34,53600.0,15.1398,15.2012,15.1398,15.1924,53600.0
2009-05-21 13:00:00,17.34,17.38,17.25,17.28,56600.0,15.1924,15.2274,15.1135,15.1398,56600.0
2009-05-21 13:30:00,17.28,17.31,17.25,17.28,95600.0,15.1398,15.1661,15.1135,15.1398,95600.0
2009-05-21 14:00:00,17.28,17.31,17.18,17.19,98600.0,15.1398,15.1661,15.0522,15.061,98600.0
2009-05-21 14:30:00,17.2,17.23,17.14,17.18,154800.0,15.0697,15.096,15.0172,15.0522,154800.0
2009-05-21 15:00:00,17.19,17.24,17.17,17.2,131200.0,15.061,15.1048,15.0435,15.0697,131200.0
2009-05-21 15:30:00,17.21,17.34,17.2,17.34,273200.0,15.0785,15.1924,15.0697,15.1924,273200.0
2009-05-22 09:30:00,17.41,17.48,17.18,17.26,340000.0,15.2537,15.3151,15.0522,15.1223,340000.0
2009-05-22 10:00:00,17.25,17.44,17.23,17.41,195800.0,15.1135,15.28,15.096,15.2537,195800.0
2009-05-22 10:30:00,17.4,17.46,17.35,17.43,268800.0,15.245,15.2975,15.2012,15.2712,268800.0
2009-05-22 11:00:00,17.43,17.48,17.4,17.43,100400.0,15.2712,15.3151,15.245,15.2712,100400.0
2009-05-22 11:30:00,17.43,17.45,17.38,17.4,104400.0,15.2712,15.2888,15.2274,15.245,104400.0
2009-05-22 12:00:00,17.42,17.46,17.36,17.36,197000.0,15.2625,15.2975,15.2099,15.2099,197000.0
2009-05-22 12:30:00,17.36,17.44,17.35,17.43,135200.0,15.2099,15.28,15.2012,15.2712,135200.0
2009-05-22 13:00:00,17.43,17.45,17.4,17.41,116200.0,15.2712,15.2888,15.245,15.2537,116200.0
2009-05-22 13:30:00,17.41,17.42,17.35,17.41,74000.0,15.2537,15.2625,15.2012,15.2537,74000.0
2009-05-22 14:00:00,17.41,17.43,17.38,17.43,69600.0,15.2537,15.2712,15.2274,15.2712,69600.0
2009-05-22 14:30:00,17.42,17.47,17.41,17.47,111200.0,15.2625,15.3063,15.2537,15.3063,111200.0
2009-05-22 15:00:00,17.47,17.5,17.37,17.39,195400.0,15.3063,15.3326,15.2187,15.2362,195400.0
2009-05-22 15:30:00,17.39,17.46,17.31,17.32,113600.0,15.2362,15.2975,15.1661,15.1749,113600.0
2009-05-26 09:30:00,17.13,17.44,17.1,17.44,262200.0,15.0084,15.28,14.9821,15.28,262200.0
2009-05-26 10:00:00,17.45,17.75,17.45,17.68,292200.0,15.2888,15.5516,15.2888,15.4903,292200.0
2009-05-26 10:30:00,17.68,17.79,17.68,17.74,308400.0,15.4903,15.5867,15.4903,15.5429,308400.0
2009-05-26 11:00:00,17.74,17.78,17.71,17.77,148600.0,15.5429,15.5779,15.5166,15.5691,148600.0
2009-05-26 11:30:00,17.77,17.82,17.74,17.8,84000.0,15.5691,15.6129,15.5429,15.5954,84000.0
2009-05-26 12:00:00,17.8,17.81,17.75,17.8,104400.0,15.5954,15.6042,15.5516,15.5954,104400.0
2009-05-26 12:30:00,17.8,17.86,17.78,17.85,58800.0,15.5954,15.648,15.5779,15.6392,58800.0
2009-05-26 13:00:00,17.84,17.88,17.83,17.86,63200.0,15.6305,15.6655,15.6217,15.648,63200.0
2009-05-26 13:30:00,17.86,17.89,17.83,17.89,78600.0,15.648,15.6743,15.6217,15.6743,78600.0
2009-05-26 14:00:00,17.89,17.93,17.86,17.89,97200.0,15.6743,15.7093,15.648,15.6743,97200.0
2009-05-26 14:30:00,17.9,17.93,17.83,17.83,99200.0,15.683,15.7093,15.6217,15.6217,99200.0
2009-05-26 15:00:00,17.84,17.89,17.79,17.82,140800.0,15.6305,15.6743,15.5867,15.6129,140800.0
2009-05-26 15:30:00,17.81,17.89,17.79,17.89,239400.0,15.6042,15.6743,15.5867,15.6743,239400.0
2009-05-27 09:30:00,17.86,17.97,17.8,17.96,134400.0,15.648,15.7444,15.5954,15.7356,134400.0
2009-05-27 10:00:00,17.99,18.02,17.85,17.95,192400.0,15.7619,15.7882,15.6392,15.7268,192400.0
2009-05-27 10:30:00,17.96,18.03,17.92,18.02,207200.0,15.7356,15.7969,15.7006,15.7882,207200.0
2009-05-27 11:00:00,18.02,18.02,17.95,18.0,200200.0,15.7882,15.7882,15.7268,15.7707,200200.0
2009-05-27 11:30:00,18.0,18.06,17.98,18.04,179000.0,15.7707,15.8232,15.7531,15.8057,179000.0
2009-05-27 12:00:00,18.04,18.07,18.02,18.03,306000.0,15.8057,15.832,15.7882,15.7969,306000.0
2009-05-27 12:30:00,18.03,18.03,17.95,17.95,138400.0,15.7969,15.7969,15.7268,15.7268,138400.0
2009-05-27 13:00:00,17.96,18.03,17.95,18.0,178200.0,15.7356,15.7969,15.7268,15.7707,178200.0
2009-05-27 13:30:00,17.99,17.99,17.75,17.82,240600.0,15.7619,15.7619,15.5516,15.6129,240600.0
2009-05-27 14:00:00,17.81,17.81,17.73,17.77,219800.0,15.6042,15.6042,15.5341,15.5691,219800.0
2009-05-27 14:30:00,17.77,17.86,17.75,17.79,208800.0,15.5691,15.648,15.5516,15.5867,208800.0
2009-05-27 15:00:00,17.79,17.86,17.66,17.68,340400.0,15.5867,15.648,15.4728,15.4903,340400.0
2009-05-27 15:30:00,17.68,17.74,17.65,17.66,498200.0,15.4903,15.5429,15.464,15.4728,498200.0
2009-05-28 09:30:00,17.79,17.91,17.73,17.74,206000.0,15.5867,15.6918,15.5341,15.5429,206000.0
2009-05-28 10:00:00,17.72,17.72,17.46,17.54,229800.0,15.5253,15.5253,15.2975,15.3676,229800.0
2009-05-28 10:30:00,17.54,17.65,17.5,17.65,130800.0,15.3676,15.464,15.3326,15.464,130800.0
2009-05-28 11:00:00,17.65,17.73,17.65,17.68,76800.0,15.464,15.5341,15.464,15.4903,76800.0
2009-05-28 11:30:00,17.68,17.78,17.67,17.77,120200.0,15.4903,15.5779,15.4815,15.5691,120200.0
2009-05-28 12:00:00,17.77,17.78,17.63,17.64,54400.0,15.5691,15.5779,15.4465,15.4552,54400.0
2009-05-28 12:30:00,17.61,17.65,17.58,17.6,35200.0,15.429,15.464,15.4027,15.4202,35200.0
2009-05-28 13:00:00,17.6,17.85,17.59,17.8,146800.0,15.4202,15.6392,15.4114,15.5954,146800.0
2009-05-28 13:30:00,17.8,17.83,17.7,17.75,122600.0,15.5954,15.6217,15.5078,15.5516,122600.0
2009-05-28 14:00:00,17.75,17.87,17.75,17.84,83400.0,15.5516,15.6568,15.5516,15.6305,83400.0
2009-05-28 14:30:00,17.84,17.89,17.81,17.86,100400.0,15.6305,15.6743,15.6042,15.648,100400.0
2009-05-28 15:00:00,17.85,17.88,17.75,17.81,107600.0,15.6392,15.6655,15.5516,15.6042,107600.0
2009-05-28 15:30:00,17.82,17.88,17.77,17.85,164200.0,15.6129,15.6655,15.5691,15.6392,164200.0
2009-05-29 09:30:00,17.91,18.05,17.85,17.95,239400.0,15.6918,15.8145,15.6392,15.7268,239400.0
2009-05-29 10:00:00,17.96,18.06,17.92,18.04,255400.0,15.7356,15.8232,15.7006,15.8057,255400.0
2009-05-29 10:30:00,18.04,18.04,17.93,17.97,188600.0,15.8057,15.8057,15.7093,15.7444,188600.0
2009-05-29 11:00:00,17.96,18.0,17.86,17.86,127600.0,15.7356,15.7707,15.648,15.648,127600.0
2009-05-29 11:30:00,17.86,17.93,17.86,17.88,146000.0,15.648,15.7093,15.648,15.6655,146000.0
2009-05-29 12:00:00,17.88,17.95,17.88,17.95,80800.0,15.6655,15.7268,15.6655,15.7268,80800.0
2009-05-29 12:30:00,17.95,17.95,17.89,17.91,73400.0,15.7268,15.7268,15.6743,15.6918,73400.0
2009-05-29 13:00:00,17.92,17.95,17.92,17.95,53200.0,15.7006,15.7268,15.7006,15.7268,53200.0
2009-05-29 13:30:00,17.95,17.98,17.93,17.95,53400.0,15.7268,15.7531,15.7093,15.7268,53400.0
2009-05-29 14:00:00,17.95,17.97,17.93,17.95,88200.0,15.7268,15.7444,15.7093,15.7268,88200.0
2009-05-29 14:30:00,17.95,17.95,17.86,17.91,57400.0,15.7268,15.7268,15.648,15.6918,57400.0
2009-05-29 15:00:00,17.91,17.97,17.89,17.95,107400.0,15.6918,15.7444,15.6743,15.7268,107400.0
2009-05-29 15:30:00,17.96,18.13,17.93,18.13,439600.0,15.7356,15.8846,15.7093,15.8846,439600.0
2009-06-01 09:30:00,18.47,18.69,18.43,18.64,162400.0,16.1824,16.3752,16.1474,16.3314,162400.0
2009-06-01 10:00:00,18.64,18.84,18.64,18.78,139800.0,16.3314,16.5066,16.3314,16.454,139800.0
2009-06-01 10:30:00,18.78,18.8,18.75,18.78,173800.0,16.454,16.4716,16.4278,16.454,173800.0
2009-06-01 11:00:00,18.78,18.84,18.78,18.83,155800.0,16.454,16.5066,16.454,16.4979,155800.0
2009-06-01 11:30:00,18.83,18.86,18.79,18.84,132000.0,16.4979,16.5241,16.4628,16.5066,132000.0
2009-06-01 12:00:00,18.84,18.87,18.83,18.87,82200.0,16.5066,16.5329,16.4979,16.5329,82200.0
2009-06-01 12:30:00,18.87,18.89,18.82,18.83,69600.0,16.5329,16.5504,16.4891,16.4979,69600.0
2009-06-01 13:00:00,18.82,18.83,18.8,18.83,79400.0,16.4891,16.4979,16.4716,16.4979,79400.0
2009-06-01 13:30:00,18.83,18.91,18.82,18.9,66000.0,16.4979,16.5679,16.4891,16.5592,66000.0
2009-06-01 14:00:00,18.9,18.91,18.86,18.87,184200.0,16.5592,16.5679,16.5241,16.5329,184200.0
2009-06-01 14:30:00,18.86,18.89,18.82,18.85,244800.0,16.5241,16.5504,16.4891,16.5154,244800.0
2009-06-01 15:00:00,18.85,18.86,18.74,18.82,201600.0,16.5154,16.5241,16.419,16.4891,201600.0
2009-06-01 15:30:00,18.84,18.9,18.78,18.83,241400.0,16.5066,16.5592,16.454,16.4979,241400.0
2009-06-02 09:30:00,18.78,18.84,18.7,18.83,218400.0,16.454,16.5066,16.384,16.4979,218400.0
2009-06-02 10:00:00,18.84,18.97,18.83,18.91,330400.0,16.5066,16.6205,16.4979,16.5679,330400.0
2009-06-02 10:30:00,18.91,18.94,18.84,18.86,273400.0,16.5679,16.5942,16.5066,16.5241,273400.0
2009-06-02 11:00:00,18.88,18.89,18.82,18.85,156800.0,16.5417,16.5504,16.4891,16.5154,156800.0
2009-06-02 11:30:00,18.86,18.86,18.76,18.8,110400.0,16.5241,16.5241,16.4365,16.4716,110400.0
2009-06-02 12:00:00,18.8,18.83,18.75,18.75,177400.0,16.4716,16.4979,16.4278,16.4278,177400.0
2009-06-02 12:30:00,18.75,18.83,18.74,18.82,137800.0,16.4278,16.4979,16.419,16.4891,137800.0
2009-06-02 13:00:00,18.81,18.85,18.78,18.84,113800.0,16.4803,16.5154,16.454,16.5066,113800.0
2009-06-02 13:30:00,18.84,18.88,18.84,18.86,113000.0,16.5066,16.5417,16.5066,16.5241,113000.0
2009-06-02 14:00:00,18.86,18.91,18.82,18.89,150000.0,16.5241,16.5679,16.4891,16.5504,150000.0
2009-06-02 14:30:00,18.9,18.92,18.87,18.88,208200.0,16.5592,16.5767,16.5329,16.5417,208200.0
2009-06-02 15:00:00,18.88,18.93,18.86,18.86,243200.0,16.5417,16.5855,16.5241,16.5241,243200.0
2009-06-02 15:30:00,18.86,18.91,18.82,18.85,377200.0,16.5241,16.5679,16.4891,16.5154,377200.0
2009-06-03 09:30:00,18.7,18.73,18.49,18.53,222800.0,16.384,16.4102,16.2,16.235,222800.0
2009-06-03 10:00:00,18.52,18.52,18.43,18.5,139200.0,16.2262,16.2262,16.1474,16.2087,139200.0
2009-06-03 10:30:00,18.49,18.52,18.44,18.51,128600.0,16.2,16.2262,16.1562,16.2175,128600.0
2009-06-03 11:00:00,18.52,18.54,18.46,18.51,68400.0,16.2262,16.2438,16.1737,16.2175,68400.0
2009-06-03 11:30:00,18.5,18.55,18.46,18.47,105600.0,16.2087,16.2525,16.1737,16.1824,105600.0
2009-06-03 12:00:00,18.46,18.47,18.42,18.42,105400.0,16.1737,16.1824,16.1386,16.1386,105400.0
2009-06-03 12:30:00,18.42,18.43,18.37,18.38,44600.0,16.1386,16.1474,16.0948,16.1036,44600.0
2009-06-03 13:00:00,18.37,18.38,18.34,18.35,45800.0,16.0948,16.1036,16.0685,16.0773,45800.0
2009-06-03 13:30:00,18.35,18.36,18.3,18.33,45600.0,16.0773,16.0861,16.0335,16.0598,45600.0
2009-06-03 14:00:00,18.32,18.36,18.32,18.35,71200.0,16.051,16.0861,16.051,16.0773,71200.0
2009-06-03 14:30:00,18.35,18.42,18.33,18.4,101800.0,16.0773,16.1386,16.0598,16.1211,101800.0
2009-06-03 15:00:00,18.39,18.42,18.35,18.35,117200.0,16.1124,16.1386,16.0773,16.0773,117200.0
2009-06-03 15:30:00,18.35,18.48,18.34,18.47,432600.0,16.0773,16.1912,16.0685,16.1824,432600.0
2009-06-04 09:30:00,18.57,18.59,18.44,18.51,315200.0,16.2701,16.2876,16.1562,16.2175,315200.0
2009-06-04 10:00:00,18.52,18.52,18.39,18.49,202000.0,16.2262,16.2262,16.1124,16.2,202000.0
2009-06-04 10:30:00,18.48,18.56,18.45,18.56,171000.0,16.1912,16.2613,16.1649,16.2613,171000.0
2009-06-04 11:00:00,18.56,18.57,18.5,18.52,379800.0,16.2613,16.2701,16.2087,16.2262,379800.0
2009-06-04 11:30:00,18.52,18.52,18.49,18.49,63600.0,16.2262,16.2262,16.2,16.2,63600.0
2009-06-04 12:00:00,18.48,18.53,18.45,18.53,112600.0,16.1912,16.235,16.1649,16.235,112600.0
2009-06-04 12:30:00,18.53,18.57,18.52,18.55,40200.0,16.235,16.2701,16.2262,16.2525,40200.0
2009-06-04 13:00:00,18.56,18.63,18.56,18.61,58800.0,16.2613,16.3226,16.2613,16.3051,58800.0
2009-06-04 13:30:00,18.62,18.66,18.61,18.64,74000.0,16.3139,16.3489,16.3051,16.3314,74000.0
2009-06-04 14:00:00,18.65,18.66,18.61,18.65,95200.0,16.3401,16.3489,16.3051,16.3401,95200.0
2009-06-04 14:30:00,18.64,18.66,18.6,18.61,144800.0,16.3314,16.3489,16.2963,16.3051,144800.0
2009-06-04 15:00:00,18.61,18.64,18.58,18.64,107800.0,16.3051,16.3314,16.2788,16.3314,107800.0
2009-06-04 15:30:00,18.63,18.68,18.6,18.64,514600.0,16.3226,16.3664,16.2963,16.3314,514600.0
2009-06-05 09:30:00,18.85,18.9,18.62,18.67,219400.0,16.5154,16.5592,16.3139,16.3577,219400.0
2009-06-05 10:00:00,18.66,18.68,18.49,18.62,190600.0,16.3489,16.3664,16.2,16.3139,190600.0
2009-06-05 10:30:00,18.63,18.73,18.59,18.72,145000.0,16.3226,16.4102,16.2876,16.4015,145000.0
2009-06-05 11:00:00,18.73,18.8,18.71,18.72,101400.0,16.4102,16.4716,16.3927,16.4015,101400.0
2009-06-05 11:30:00,18.72,18.75,18.67,18.74,70000.0,16.4015,16.4278,16.3577,16.419,70000.0
2009-06-05 12:00:00,18.74,18.78,18.7,18.78,81200.0,16.419,16.454,16.384,16.454,81200.0
2009-06-05 12:30:00,18.79,18.8,18.76,18.8,75200.0,16.4628,16.4716,16.4365,16.4716,75200.0
2009-06-05 13:00:00,18.8,18.8,18.72,18.73,74600.0,16.4716,16.4716,16.4015,16.4102,74600.0
2009-06-05 13:30:00,18.73,18.77,18.69,18.71,60200.0,16.4102,16.4453,16.3752,16.3927,60200.0
2009-06-05 14:00:00,18.71,18.73,18.56,18.6,264000.0,16.3927,16.4102,16.2613,16.2963,264000.0
2009-06-05 14:30:00,18.6,18.65,18.56,18.61,336400.0,16.2963,16.3401,16.2613,16.3051,336400.0
2009-06-05 15:00:00,18.61,18.67,18.59,18.61,192200.0,16.3051,16.3577,16.2876,16.3051,192200.0
2009-06-05 15:30:00,18.61,18.72,18.6,18.65,227200.0,16.3051,16.4015,16.2963,16.3401,227200.0
2009-06-08 09:30:00,18.55,18.56,18.33,18.35,239400.0,16.2525,16.2613,16.0598,16.0773,239400.0
2009-06-08 10:00:00,18.33,18.39,18.29,18.35,156000.0,16.0598,16.1124,16.0247,16.0773,156000.0
2009-06-08 10:30:00,18.35,18.43,18.35,18.39,85200.0,16.0773,16.1474,16.0773,16.1124,85200.0
2009-06-08 11:00:00,18.39,18.42,18.34,18.35,72400.0,16.1124,16.1386,16.0685,16.0773,72400.0
2009-06-08 11:30:00,18.34,18.36,18.31,18.34,62400.0,16.0685,16.0861,16.0423,16.0685,62400.0
2009-06-08 12:00:00,18.34,18.34,18.27,18.3,149600.0,16.0685,16.0685,16.0072,16.0335,149600.0
2009-06-08 12:30:00,18.3,18.35,18.29,18.32,38000.0,16.0335,16.0773,16.0247,16.051,38000.0
2009-06-08 13:00:00,18.34,18.38,18.32,18.36,44200.0,16.0685,16.1036,16.051,16.0861,44200.0
2009-06-08 13:30:00,18.36,18.44,18.35,18.41,55400.0,16.0861,16.1562,16.0773,16.1299,55400.0
2009-06-08 14:00:00,18.41,18.42,18.36,18.38,63600.0,16.1299,16.1386,16.0861,16.1036,63600.0
2009-06-08 14:30:00,18.38,18.44,18.37,18.43,107800.0,16.1036,16.1562,16.0948,16.1474,107800.0
2009-06-08 15:00:00,18.43,18.61,18.42,18.59,140400.0,16.1474,16.3051,16.1386,16.2876,140400.0
2009-06-08 15:30:00,18.58,18.69,18.52,18.55,460200.0,16.2788,16.3752,16.2262,16.2525,460200.0
2009-06-09 09:30:00,18.64,18.77,18.64,18.66,189400.0,16.3314,16.4453,16.3314,16.3489,189400.0
2009-06-09 10:00:00,18.66,18.71,18.63,18.67,161000.0,16.3489,16.3927,16.3226,16.3577,161000.0
2009-06-09 10:30:00,18.66,18.72,18.61,18.65,111000.0,16.3489,16.4015,16.3051,16.3401,111000.0
2009-06-09 11:00:00,18.64,18.67,18.61,18.66,214600.0,16.3314,16.3577,16.3051,16.3489,214600.0
2009-06-09 11:30:00,18.65,18.67,18.65,18.67,71800.0,16.3401,16.3577,16.3401,16.3577,71800.0
2009-06-09 12:00:00,18.66,18.76,18.65,18.76,143400.0,16.3489,16.4365,16.3401,16.4365,143400.0
2009-06-09 12:30:00,18.77,18.77,18.72,18.75,196200.0,16.4453,16.4453,16.4015,16.4278,196200.0
2009-06-09 13:00:00,18.75,18.79,18.72,18.79,294600.0,16.4278,16.4628,16.4015,16.4628,294600.0
2009-06-09 13:30:00,18.79,18.83,18.75,18.83,153400.0,16.4628,16.4979,16.4278,16.4979,153400.0
2009-06-09 14:00:00,18.83,18.88,18.81,18.86,142800.0,16.4979,16.5417,16.4803,16.5241,142800.0
2009-06-09 14:30:00,18.87,18.91,18.82,18.84,154200.0,16.5329,16.5679,16.4891,16.5066,154200.0
2009-06-09 15:00:00,18.86,18.86,18.79,18.81,223000.0,16.5241,16.5241,16.4628,16.4803,223000.0
2009-06-09 15:30:00,18.81,18.85,18.79,18.79,285800.0,16.4803,16.5154,16.4628,16.4628,285800.0
2009-06-10 09:30:00,18.95,19.01,18.78,18.84,91200.0,16.603,16.6556,16.454,16.5066,91200.0
2009-06-10 10:00:00,18.83,18.83,18.65,18.7,113400.0,16.4979,16.4979,16.3401,16.384,113400.0
2009-06-10 10:30:00,18.71,18.72,18.61,18.66,100000.0,16.3927,16.4015,16.3051,16.3489,100000.0
2009-06-10 11:00:00,18.65,18.65,18.58,18.64,115800.0,16.3401,16.3401,16.2788,16.3314,115800.0
2009-06-10 11:30:00,18.64,18.67,18.64,18.65,61600.0,16.3314,16.3577,16.3314,16.3401,61600.0
2009-06-10 12:00:00,18.66,18.74,18.65,18.71,63200.0,16.3489,16.419,16.3401,16.3927,63200.0
2009-06-10 12:30:00,18.7,18.7,18.66,18.68,191600.0,16.384,16.384,16.3489,16.3664,191600.0
2009-06-10 13:00:00,18.68,18.68,18.56,18.56,76400.0,16.3664,16.3664,16.2613,16.2613,76400.0
2009-06-10 13:30:00,18.56,18.57,18.48,18.53,56800.0,16.2613,16.2701,16.1912,16.235,56800.0
2009-06-10 14:00:00,18.52,18.59,18.48,18.57,124000.0,16.2262,16.2876,16.1912,16.2701,124000.0
2009-06-10 14:30:00,18.57,18.68,18.54,18.66,172800.0,16.2701,16.3664,16.2438,16.3489,172800.0
2009-06-10 15:00:00,18.66,18.66,18.59,18.61,199200.0,16.3489,16.3489,16.2876,16.3051,199200.0
2009-06-10 15:30:00,18.61,18.75,18.61,18.74,170800.0,16.3051,16.4278,16.3051,16.419,170800.0
2009-06-11 09:30:00,18.76,18.96,18.76,18.89,124800.0,16.4365,16.6118,16.4365,16.5504,124800.0
2009-06-11 10:00:00,18.89,18.95,18.85,18.88,138600.0,16.5504,16.603,16.5154,16.5417,138600.0
2009-06-11 10:30:00,18.89,18.9,18.84,18.84,104400.0,16.5504,16.5592,16.5066,16.5066,104400.0
2009-06-11 11:00:00,18.84,18.88,18.8,18.87,88000.0,16.5066,16.5417,16.4716,16.5329,88000.0
2009-06-11 11:30:00,18.88,18.88,18.82,18.84,95400.0,16.5417,16.5417,16.4891,16.5066,95400.0
2009-06-11 12:00:00,18.83,18.85,18.79,18.81,99800.0,16.4979,16.5154,16.4628,16.4803,99800.0
2009-06-11 12:30:00,18.81,18.92,18.81,18.91,141800.0,16.4803,16.5767,16.4803,16.5679,141800.0
2009-06-11 13:00:00,18.91,19.01,18.9,19.0,162400.0,16.5679,16.6556,16.5592,16.6468,162400.0
2009-06-11 13:30:00,19.02,19.03,18.96,18.98,109000.0,16.6643,16.6731,16.6118,16.6293,109000.0
2009-06-11 14:00:00,18.97,18.98,18.92,18.96,288400.0,16.6205,16.6293,16.5767,16.6118,288400.0
2009-06-11 14:30:00,18.97,18.98,18.91,18.95,167000.0,16.6205,16.6293,16.5679,16.603,167000.0
2009-06-11 15:00:00,18.95,18.97,18.9,18.9,153800.0,16.603,16.6205,16.5592,16.5592,153800.0
2009-06-11 15:30:00,18.89,18.92,18.79,18.79,309000.0,16.5504,16.5767,16.4628,16.4628,309000.0
2009-06-12 09:30:00,18.71,18.73,18.55,18.57,241400.0,16.3927,16.4102,16.2525,16.2701,241400.0
2009-06-12 10:00:00,18.56,18.62,18.5,18.57,121400.0,16.2613,16.3139,16.2087,16.2701,121400.0
2009-06-12 10:30:00,18.56,18.68,18.55,18.64,152400.0,16.2613,16.3664,16.2525,16.3314,152400.0
2009-06-12 11:00:00,18.64,18.64,18.57,18.59,88400.0,16.3314,16.3314,16.2701,16.2876,88400.0
2009-06-12 11:30:00,18.59,18.62,18.55,18.58,121800.0,16.2876,16.3139,16.2525,16.2788,121800.0
2009-06-12 12:00:00,18.58,18.61,18.58,18.6,87600.0,16.2788,16.3051,16.2788,16.2963,87600.0
2009-06-12 12:30:00,18.6,18.62,18.56,18.62,176400.0,16.2963,16.3139,16.2613,16.3139,176400.0
2009-06-12 13:00:00,18.63,18.64,18.59,18.6,96000.0,16.3226,16.3314,16.2876,16.2963,96000.0
2009-06-12 13:30:00,18.6,18.66,18.6,18.65,182800.0,16.2963,16.3489,16.2963,16.3401,182800.0
2009-06-12 14:00:00,18.65,18.65,18.61,18.64,159600.0,16.3401,16.3401,16.3051,16.3314,159600.0
2009-06-12 14:30:00,18.64,18.76,18.64,18.73,152000.0,16.3314,16.4365,16.3314,16.4102,152000.0
2009-06-12 15:00:00,18.73,18.78,18.73,18.76,202600.0,16.4102,16.454,16.4102,16.4365,202600.0
2009-06-12 15:30:00,18.77,18.79,18.68,18.78,254600.0,16.4453,16.4628,16.3664,16.454,254600.0
2009-06-15 09:30:00,18.56,18.57,18.27,18.35,125200.0,16.2613,16.2701,16.0072,16.0773,125200.0
2009-06-15 10:00:00,18.33,18.36,18.33,18.34,53200.0,16.0598,16.0861,16.0598,16.0685,53200.0
2009-06-15 10:30:00,18.33,18.33,18.18,18.24,67400.0,16.0598,16.0598,15.9284,15.9809,67400.0
2009-06-15 11:00:00,18.25,18.25,18.15,18.18,86600.0,15.9897,15.9897,15.9021,15.9284,86600.0
2009-06-15 11:30:00,18.2,18.24,18.19,18.22,46200.0,15.9459,15.9809,15.9371,15.9634,46200.0
2009-06-15 12:00:00,18.23,18.23,18.18,18.19,38800.0,15.9722,15.9722,15.9284,15.9371,38800.0
2009-06-15 12:30:00,18.19,18.26,18.19,18.26,49600.0,15.9371,15.9985,15.9371,15.9985,49600.0
2009-06-15 13:00:00,18.25,18.27,18.21,18.22,65800.0,15.9897,16.0072,15.9546,15.9634,65800.0
2009-06-15 13:30:00,18.21,18.24,18.17,18.21,45400.0,15.9546,15.9809,15.9196,15.9546,45400.0
2009-06-15 14:00:00,18.21,18.27,18.21,18.26,114400.0,15.9546,16.0072,15.9546,15.9985,114400.0
2009-06-15 14:30:00,18.25,18.26,18.2,18.23,99800.0,15.9897,15.9985,15.9459,15.9722,99800.0
2009-06-15 15:00:00,18.23,18.29,18.21,18.28,93400.0,15.9722,16.0247,15.9546,16.016,93400.0
2009-06-15 15:30:00,18.28,18.33,18.27,18.29,187400.0,16.016,16.0598,16.0072,16.0247,187400.0
2009-06-16 09:30:00,18.43,18.47,18.36,18.38,138400.0,16.1474,16.1824,16.0861,16.1036,138400.0
2009-06-16 10:00:00,18.38,18.43,18.31,18.35,115800.0,16.1036,16.1474,16.0423,16.0773,115800.0
2009-06-16 10:30:00,18.35,18.38,18.32,18.35,156400.0,16.0773,16.1036,16.051,16.0773,156400.0
2009-06-16 11:00:00,18.36,18.39,18.31,18.33,102200.0,16.0861,16.1124,16.0423,16.0598,102200.0
2009-06-16 11:30:00,18.32,18.33,18.23,18.24,93000.0,16.051,16.0598,15.9722,15.9809,93000.0
2009-06-16 12:00:00,18.23,18.24,18.2,18.23,134800.0,15.9722,15.9809,15.9459,15.9722,134800.0
2009-06-16 12:30:00,18.23,18.23,18.02,18.07,125200.0,15.9722,15.9722,15.7882,15.832,125200.0
2009-06-16 13:00:00,18.06,18.06,17.99,18.03,122000.0,15.8232,15.8232,15.7619,15.7969,122000.0
2009-06-16 13:30:00,18.03,18.07,18.0,18.04,108200.0,15.7969,15.832,15.7707,15.8057,108200.0
2009-06-16 14:00:00,18.04,18.04,17.97,17.98,141600.0,15.8057,15.8057,15.7444,15.7531,141600.0
2009-06-16 14:30:00,17.97,18.05,17.95,18.04,142400.0,15.7444,15.8145,15.7268,15.8057,142400.0
2009-06-16 15:00:00,18.05,18.07,18.0,18.04,154800.0,15.8145,15.832,15.7707,15.8057,154800.0
2009-06-16 15:30:00,18.04,18.09,17.97,17.99,259600.0,15.8057,15.8495,15.7444,15.7619,259600.0
2009-06-17 09:30:00,17.95,18.01,17.79,17.82,126600.0,15.7268,15.7794,15.5867,15.6129,126600.0
2009-06-17 10:00:00,17.81,17.95,17.8,17.88,73800.0,15.6042,15.7268,15.5954,15.6655,73800.0
2009-06-17 10:30:00,17.87,17.89,17.78,17.87,79600.0,15.6568,15.6743,15.5779,15.6568,79600.0
2009-06-17 11:00:00,17.86,18.0,17.86,17.98,262800.0,15.648,15.7707,15.648,15.7531,262800.0
2009-06-17 11:30:00,17.98,18.0,17.92,17.98,204400.0,15.7531,15.7707,15.7006,15.7531,204400.0
2009-06-17 12:00:00,17.98,18.1,17.98,18.05,76000.0,15.7531,15.8583,15.7531,15.8145,76000.0
2009-06-17 12:30:00,18.06,18.08,18.0,18.02,75600.0,15.8232,15.8407,15.7707,15.7882,75600.0
2009-06-17 13:00:00,18.02,18.07,18.0,18.07,29800.0,15.7882,15.832,15.7707,15.832,29800.0
2009-06-17 13:30:00,18.08,18.17,18.08,18.13,34600.0,15.8407,15.9196,15.8407,15.8846,34600.0
2009-06-17 14:00:00,18.13,18.17,18.1,18.16,93000.0,15.8846,15.9196,15.8583,15.9108,93000.0
2009-06-17 14:30:00,18.17,18.17,18.05,18.08,113800.0,15.9196,15.9196,15.8145,15.8407,113800.0
2009-06-17 15:00:00,18.07,18.11,18.0,18.0,229400.0,15.832,15.867,15.7707,15.7707,229400.0
2009-06-17 15:30:00,18.0,18.08,17.97,18.0,197000.0,15.7707,15.8407,15.7444,15.7707,197000.0
2009-06-18 09:30:00,18.04,18.08,17.84,18.08,327400.0,15.8057,15.8407,15.6305,15.8407,327400.0
2009-06-18 10:00:00,18.08,18.13,18.05,18.05,99600.0,15.8407,15.8846,15.8145,15.8145,99600.0
2009-06-18 10:30:00,18.05,18.07,17.93,17.96,108400.0,15.8145,15.832,15.7093,15.7356,108400.0
2009-06-18 11:00:00,17.97,18.03,17.97,18.01,87200.0,15.7444,15.7969,15.7444,15.7794,87200.0
2009-06-18 11:30:00,18.01,18.02,17.96,18.02,53600.0,15.7794,15.7882,15.7356,15.7882,53600.0
2009-06-18 12:00:00,18.01,18.04,18.0,18.02,54200.0,15.7794,15.8057,15.7707,15.7882,54200.0
2009-06-18 12:30:00,18.03,18.08,18.02,18.08,56600.0,15.7969,15.8407,15.7882,15.8407,56600.0
2009-06-18 13:00:00,18.08,18.13,18.07,18.1,64200.0,15.8407,15.8846,15.832,15.8583,64200.0
2009-06-18 13:30:00,18.11,18.11,18.06,18.06,26200.0,15.867,15.867,15.8232,15.8232,26200.0
2009-06-18 14:00:00,18.06,18.07,18.0,18.04,58000.0,15.8232,15.832,15.7707,15.8057,58000.0
2009-06-18 14:30:00,18.06,18.09,18.03,18.09,46600.0,15.8232,15.8495,15.7969,15.8495,46600.0
2009-06-18 15:00:00,18.1,18.11,18.06,18.06,56400.0,15.8583,15.867,15.8232,15.8232,56400.0
2009-06-18 15:30:00,18.07,18.09,18.0,18.05,86600.0,15.832,15.8495,15.7707,15.8145,86600.0
2009-06-19 09:30:00,18.25,18.29,18.21,18.28,99200.0,15.9897,16.0247,15.9546,16.016,99200.0
2009-06-19 10:00:00,18.26,18.27,18.19,18.23,93800.0,15.9985,16.0072,15.9371,15.9722,93800.0
2009-06-19 10:30:00,18.23,18.3,18.22,18.29,53800.0,15.9722,16.0335,15.9634,16.0247,53800.0
2009-06-19 11:00:00,18.29,18.31,18.24,18.25,46400.0,16.0247,16.0423,15.9809,15.9897,46400.0
2009-06-19 11:30:00,18.24,18.25,18.21,18.24,36800.0,15.9809,15.9897,15.9546,15.9809,36800.0
2009-06-19 12:00:00,18.24,18.24,18.12,18.13,34400.0,15.9809,15.9809,15.8758,15.8846,34400.0
2009-06-19 12:30:00,18.13,18.16,18.11,18.12,86200.0,15.8846,15.9108,15.867,15.8758,86200.0
2009-06-19 13:00:00,18.11,18.14,18.09,18.11,76400.0,15.867,15.8933,15.8495,15.867,76400.0
2009-06-19 13:30:00,18.11,18.15,18.11,18.11,40200.0,15.867,15.9021,15.867,15.867,40200.0
2009-06-19 14:00:00,18.11,18.13,18.04,18.06,57000.0,15.867,15.8846,15.8057,15.8232,57000.0
2009-06-19 14:30:00,18.07,18.11,18.07,18.11,44400.0,15.832,15.867,15.832,15.867,44400.0
2009-06-19 15:00:00,18.11,18.18,18.08,18.17,53400.0,15.867,15.9284,15.8407,15.9196,53400.0
2009-06-19 15:30:00,18.19,18.2,18.11,18.11,80800.0,15.9371,15.9459,15.867,15.867,80800.0
2009-06-22 09:30:00,17.93,17.93,17.68,17.69,354800.0,15.7093,15.7093,15.4903,15.499,354800.0
2009-06-22 10:00:00,17.69,17.74,17.65,17.69,130000.0,15.499,15.5429,15.464,15.499,130000.0
2009-06-22 10:30:00,17.69,17.69,17.63,17.65,130200.0,15.499,15.499,15.4465,15.464,130200.0
2009-06-22 11:00:00,17.64,17.68,17.61,17.66,59800.0,15.4552,15.4903,15.429,15.4728,59800.0
2009-06-22 11:30:00,17.64,17.66,17.56,17.57,74800.0,15.4552,15.4728,15.3851,15.3939,74800.0
2009-06-22 12:00:00,17.57,17.59,17.55,17.57,52800.0,15.3939,15.4114,15.3764,15.3939,52800.0
2009-06-22 12:30:00,17.57,17.59,17.56,17.58,34400.0,15.3939,15.4114,15.3851,15.4027,34400.0
2009-06-22 13:00:00,17.58,17.58,17.49,17.52,87400.0,15.4027,15.4027,15.3238,15.3501,87400.0
2009-06-22 13:30:00,17.53,17.56,17.53,17.56,78000.0,15.3589,15.3851,15.3589,15.3851,78000.0
2009-06-22 14:00:00,17.56,17.58,17.53,17.56,271200.0,15.3851,15.4027,15.3589,15.3851,271200.0
2009-06-22 14:30:00,17.55,17.6,17.54,17.58,973400.0,15.3764,15.4202,15.3676,15.4027,973400.0
2009-06-22 15:00:00,17.59,17.62,17.56,17.58,157200.0,15.4114,15.4377,15.3851,15.4027,157200.0
2009-06-22 15:30:00,17.59,17.61,17.47,17.49,199400.0,15.4114,15.429,15.3063,15.3238,199400.0
2009-06-23 09:30:00,17.53,17.59,17.44,17.53,310200.0,15.3589,15.4114,15.28,15.3589,310200.0
2009-06-23 10:00:00,17.53,17.58,17.38,17.38,154200.0,15.3589,15.4027,15.2274,15.2274,154200.0
2009-06-23 10:30:00,17.38,17.43,17.33,17.37,128200.0,15.2274,15.2712,15.1836,15.2187,128200.0
2009-06-23 11:00:00,17.36,17.37,17.3,17.36,88400.0,15.2099,15.2187,15.1574,15.2099,88400.0
2009-06-23 11:30:00,17.36,17.44,17.36,17.43,290000.0,15.2099,15.28,15.2099,15.2712,290000.0
2009-06-23 12:00:00,17.43,17.43,17.37,17.4,260600.0,15.2712,15.2712,15.2187,15.245,260600.0
2009-06-23 12:30:00,17.39,17.47,17.39,17.43,335400.0,15.2362,15.3063,15.2362,15.2712,335400.0
2009-06-23 13:00:00,17.43,17.5,17.42,17.45,229600.0,15.2712,15.3326,15.2625,15.2888,229600.0
2009-06-23 13:30:00,17.45,17.47,17.4,17.4,260600.0,15.2888,15.3063,15.245,15.245,260600.0
2009-06-23 14:00:00,17.39,17.5,17.38,17.47,359800.0,15.2362,15.3326,15.2274,15.3063,359800.0
2009-06-23 14:30:00,17.47,17.5,17.42,17.46,293800.0,15.3063,15.3326,15.2625,15.2975,293800.0
2009-06-23 15:00:00,17.46,17.52,17.42,17.51,315200.0,15.2975,15.3501,15.2625,15.3413,315200.0
2009-06-23 15:30:00,17.51,17.54,17.45,17.47,431400.0,15.3413,15.3676,15.2888,15.3063,431400.0
2009-06-24 09:30:00,17.59,17.75,17.56,17.74,325000.0,15.4114,15.5516,15.3851,15.5429,325000.0
2009-06-24 10:00:00,17.74,17.86,17.71,17.85,142000.0,15.5429,15.648,15.5166,15.6392,142000.0
2009-06-24 10:30:00,17.85,17.91,17.82,17.87,171600.0,15.6392,15.6918,15.6129,15.6568,171600.0
2009-06-24 11:00:00,17.87,17.89,17.85,17.87,89800.0,15.6568,15.6743,15.6392,15.6568,89800.0
2009-06-24 11:30:00,17.87,17.88,17.84,17.86,30800.0,15.6568,15.6655,15.6305,15.648,30800.0
2009-06-24 12:00:00,17.87,17.88,17.82,17.83,42800.0,15.6568,15.6655,15.6129,15.6217,42800.0
2009-06-24 12:30:00,17.84,17.84,17.79,17.82,147000.0,15.6305,15.6305,15.5867,15.6129,147000.0
2009-06-24 13:00:00,17.82,17.86,17.82,17.85,122800.0,15.6129,15.648,15.6129,15.6392,122800.0
2009-06-24 13:30:00,17.84,17.84,17.8,17.82,73200.0,15.6305,15.6305,15.5954,15.6129,73200.0
2009-06-24 14:00:00,17.82,17.88,17.72,17.75,521200.0,15.6129,15.6655,15.5253,15.5516,521200.0
2009-06-24 14:30:00,17.73,17.77,17.66,17.72,270000.0,15.5341,15.5691,15.4728,15.5253,270000.0
2009-06-24 15:00:00,17.72,17.75,17.6,17.7,397000.0,15.5253,15.5516,15.4202,15.5078,397000.0
2009-06-24 15:30:00,17.7,17.74,17.63,17.71,386400.0,15.5078,15.5429,15.4465,15.5166,386400.0
2009-06-25 09:30:00,17.66,17.92,17.61,17.9,189600.0,15.4728,15.7006,15.429,15.683,189600.0
2009-06-25 10:00:00,17.9,18.0,17.9,17.98,234000.0,15.683,15.7707,15.683,15.7531,234000.0
2009-06-25 10:30:00,17.98,17.99,17.91,17.93,161600.0,15.7531,15.7619,15.6918,15.7093,161600.0
2009-06-25 11:00:00,17.92,18.02,17.92,18.02,120000.0,15.7006,15.7882,15.7006,15.7882,120000.0
2009-06-25 11:30:00,18.03,18.14,18.03,18.14,141600.0,15.7969,15.8933,15.7969,15.8933,141600.0
2009-06-25 12:00:00,18.13,18.15,18.11,18.14,57200.0,15.8846,15.9021,15.867,15.8933,57200.0
2009-06-25 12:30:00,18.15,18.16,18.09,18.09,50400.0,15.9021,15.9108,15.8495,15.8495,50400.0
2009-06-25 13:00:00,18.09,18.2,18.09,18.18,68400.0,15.8495,15.9459,15.8495,15.9284,68400.0
2009-06-25 13:30:00,18.18,18.18,18.14,18.15,114000.0,15.9284,15.9284,15.8933,15.9021,114000.0
2009-06-25 14:00:00,18.16,18.16,18.06,18.1,79400.0,15.9108,15.9108,15.8232,15.8583,79400.0
2009-06-25 14:30:00,18.1,18.15,18.07,18.11,162600.0,15.8583,15.9021,15.832,15.867,162600.0
2009-06-25 15:00:00,18.11,18.18,18.1,18.17,178600.0,15.867,15.9284,15.8583,15.9196,178600.0
2009-06-25 15:30:00,18.16,18.2,18.08,18.19,303600.0,15.9108,15.9459,15.8407,15.9371,303600.0
2009-06-26 09:30:00,18.09,18.21,18.05,18.1,129000.0,15.8495,15.9546,15.8145,15.8583,129000.0
2009-06-26 10:00:00,18.1,18.19,18.09,18.15,159800.0,15.8583,15.9371,15.8495,15.9021,159800.0
2009-06-26 10:30:00,18.16,18.18,18.08,18.11,123800.0,15.9108,15.9284,15.8407,15.867,123800.0
2009-06-26 11:00:00,18.11,18.13,18.06,18.11,103400.0,15.867,15.8846,15.8232,15.867,103400.0
2009-06-26 11:30:00,18.13,18.15,18.1,18.14,38200.0,15.8846,15.9021,15.8583,15.8933,38200.0
2009-06-26 12:00:00,18.14,18.18,18.14,18.15,56000.0,15.8933,15.9284,15.8933,15.9021,56000.0
2009-06-26 12:30:00,18.15,18.2,18.13,18.18,74400.0,15.9021,15.9459,15.8846,15.9284,74400.0
2009-06-26 13:00:00,18.18,18.19,18.15,18.16,72800.0,15.9284,15.9371,15.9021,15.9108,72800.0
2009-06-26 13:30:00,18.16,18.18,18.14,18.14,59200.0,15.9108,15.9284,15.8933,15.8933,59200.0
2009-06-26 14:00:00,18.14,18.16,18.12,18.14,92800.0,15.8933,15.9108,15.8758,15.8933,92800.0
2009-06-26 14:30:00,18.14,18.18,18.13,18.18,76400.0,15.8933,15.9284,15.8846,15.9284,76400.0
2009-06-26 15:00:00,18.19,18.21,18.15,18.17,155200.0,15.9371,15.9546,15.9021,15.9196,155200.0
2009-06-26 15:30:00,18.18,18.25,18.15,18.16,118200.0,15.9284,15.9897,15.9021,15.9108,118200.0
2009-06-29 09:30:00,18.2,18.25,18.09,18.13,95800.0,15.9459,15.9897,15.8495,15.8846,95800.0
2009-06-29 10:00:00,18.13,18.28,18.08,18.28,72000.0,15.8846,16.016,15.8407,16.016,72000.0
2009-06-29 10:30:00,18.29,18.35,18.28,18.31,98800.0,16.0247,16.0773,16.016,16.0423,98800.0
2009-06-29 11:00:00,18.31,18.36,18.3,18.34,174400.0,16.0423,16.0861,16.0335,16.0685,174400.0
2009-06-29 11:30:00,18.34,18.36,18.31,18.36,53000.0,16.0685,16.0861,16.0423,16.0861,53000.0
2009-06-29 12:00:00,18.36,18.36,18.34,18.35,36600.0,16.0861,16.0861,16.0685,16.0773,36600.0
2009-06-29 12:30:00,18.34,18.38,18.33,18.33,43400.0,16.0685,16.1036,16.0598,16.0598,43400.0
2009-06-29 13:00:00,18.33,18.36,18.32,18.33,41400.0,16.0598,16.0861,16.051,16.0598,41400.0
2009-06-29 13:30:00,18.32,18.35,18.31,18.34,45200.0,16.051,16.0773,16.0423,16.0685,45200.0
2009-06-29 14:00:00,18.33,18.33,18.28,18.29,147800.0,16.0598,16.0598,16.016,16.0247,147800.0
2009-06-29 14:30:00,18.29,18.32,18.28,18.32,75400.0,16.0247,16.051,16.016,16.051,75400.0
2009-06-29 15:00:00,18.32,18.35,18.31,18.34,355600.0,16.051,16.0773,16.0423,16.0685,355600.0
2009-06-29 15:30:00,18.33,18.33,18.25,18.3,257200.0,16.0598,16.0598,15.9897,16.0335,257200.0
2009-06-30 09:30:00,18.35,18.41,18.31,18.36,116600.0,16.0773,16.1299,16.0423,16.0861,116600.0
2009-06-30 10:00:00,18.36,18.36,18.13,18.16,315600.0,16.0861,16.0861,15.8846,15.9108,315600.0
2009-06-30 10:30:00,18.15,18.18,18.08,18.16,188400.0,15.9021,15.9284,15.8407,15.9108,188400.0
2009-06-30 11:00:00,18.17,18.18,18.11,18.14,89000.0,15.9196,15.9284,15.867,15.8933,89000.0
2009-06-30 11:30:00,18.14,18.14,18.09,18.13,126600.0,15.8933,15.8933,15.8495,15.8846,126600.0
2009-06-30 12:00:00,18.13,18.16,18.11,18.15,115800.0,15.8846,15.9108,15.867,15.9021,115800.0
2009-06-30 12:30:00,18.16,18.18,18.13,18.16,382400.0,15.9108,15.9284,15.8846,15.9108,382400.0
2009-06-30 13:00:00,18.16,18.16,18.12,18.13,441800.0,15.9108,15.9108,15.8758,15.8846,441800.0
2009-06-30 13:30:00,18.13,18.16,18.1,18.11,146400.0,15.8846,15.9108,15.8583,15.867,146400.0
2009-06-30 14:00:00,18.11,18.16,18.09,18.15,80400.0,15.867,15.9108,15.8495,15.9021,80400.0
2009-06-30 14:30:00,18.16,18.2,18.14,18.18,84800.0,15.9108,15.9459,15.8933,15.9284,84800.0
2009-06-30 15:00:00,18.18,18.23,18.16,18.21,179800.0,15.9284,15.9722,15.9108,15.9546,179800.0
2009-06-30 15:30:00,18.22,18.25,18.18,18.23,364000.0,15.9634,15.9897,15.9284,15.9722,364000.0
2009-07-01 09:30:00,18.35,18.42,18.29,18.41,135200.0,16.0773,16.1386,16.0247,16.1299,135200.0
2009-07-01 10:00:00,18.4,18.49,18.3,18.49,158000.0,16.1211,16.2,16.0335,16.2,158000.0
2009-07-01 10:30:00,18.49,18.49,18.45,18.46,76400.0,16.2,16.2,16.1649,16.1737,76400.0
2009-07-01 11:00:00,18.45,18.46,18.41,18.41,143800.0,16.1649,16.1737,16.1299,16.1299,143800.0
2009-07-01 11:30:00,18.41,18.43,18.41,18.42,38800.0,16.1299,16.1474,16.1299,16.1386,38800.0
2009-07-01 12:00:00,18.43,18.43,18.39,18.43,111800.0,16.1474,16.1474,16.1124,16.1474,111800.0
2009-07-01 12:30:00,18.42,18.43,18.4,18.4,17200.0,16.1386,16.1474,16.1211,16.1211,17200.0
2009-07-01 13:00:00,18.39,18.43,18.39,18.43,75600.0,16.1124,16.1474,16.1124,16.1474,75600.0
2009-07-01 13:30:00,18.43,18.43,18.4,18.41,37200.0,16.1474,16.1474,16.1211,16.1299,37200.0
2009-07-01 14:00:00,18.42,18.42,18.35,18.36,103600.0,16.1386,16.1386,16.0773,16.0861,103600.0
2009-07-01 14:30:00,18.37,18.39,18.34,18.36,60200.0,16.0948,16.1124,16.0685,16.0861,60200.0
2009-07-01 15:00:00,18.36,18.39,18.33,18.34,113000.0,16.0861,16.1124,16.0598,16.0685,113000.0
2009-07-01 15:30:00,18.35,18.36,18.31,18.32,213800.0,16.0773,16.0861,16.0423,16.051,213800.0
2009-07-02 09:30:00,18.03,18.03,17.8,17.83,76800.0,15.8376,15.8376,15.6356,15.662,76800.0
2009-07-02 10:00:00,17.83,17.84,17.75,17.79,136000.0,15.662,15.6707,15.5917,15.6268,136000.0
2009-07-02 10:30:00,17.79,17.85,17.78,17.83,106000.0,15.6268,15.6795,15.618,15.662,106000.0
2009-07-02 11:00:00,17.83,17.86,17.83,17.84,36400.0,15.662,15.6883,15.662,15.6707,36400.0
2009-07-02 11:30:00,17.84,17.85,17.81,17.83,80200.0,15.6707,15.6795,15.6444,15.662,80200.0
2009-07-02 12:00:00,17.83,17.84,17.82,17.82,15800.0,15.662,15.6707,15.6532,15.6532,15800.0
2009-07-02 12:30:00,17.82,17.83,17.81,17.82,55800.0,15.6532,15.662,15.6444,15.6532,55800.0
2009-07-02 13:00:00,17.82,17.85,17.82,17.83,30800.0,15.6532,15.6795,15.6532,15.662,30800.0
2009-07-02 13:30:00,17.83,17.84,17.82,17.83,59200.0,15.662,15.6707,15.6532,15.662,59200.0
2009-07-02 14:00:00,17.83,17.85,17.82,17.83,77600.0,15.662,15.6795,15.6532,15.662,77600.0
2009-07-02 14:30:00,17.83,17.84,17.82,17.84,59000.0,15.662,15.6707,15.6532,15.6707,59000.0
2009-07-02 15:00:00,17.84,17.85,17.77,17.78,77400.0,15.6707,15.6795,15.6093,15.618,77400.0
2009-07-02 15:30:00,17.77,17.82,17.75,17.77,124800.0,15.6093,15.6532,15.5917,15.6093,124800.0
2009-07-06 09:30:00,17.62,17.67,17.54,17.6,199000.0,15.4775,15.5214,15.4072,15.4599,199000.0
2009-07-06 10:00:00,17.62,17.66,17.43,17.46,226600.0,15.4775,15.5126,15.3106,15.3369,226600.0
2009-07-06 10:30:00,17.45,17.46,17.41,17.45,97200.0,15.3282,15.3369,15.293,15.3282,97200.0
2009-07-06 11:00:00,17.46,17.51,17.45,17.5,22000.0,15.3369,15.3809,15.3282,15.3721,22000.0
2009-07-06 11:30:00,17.49,17.54,17.48,17.48,233600.0,15.3633,15.4072,15.3545,15.3545,233600.0
2009-07-06 12:00:00,17.49,17.51,17.48,17.49,21200.0,15.3633,15.3809,15.3545,15.3633,21200.0
2009-07-06 12:30:00,17.48,17.49,17.46,17.48,37600.0,15.3545,15.3633,15.3369,15.3545,37600.0
2009-07-06 13:00:00,17.48,17.57,17.48,17.55,68600.0,15.3545,15.4336,15.3545,15.416,68600.0
2009-07-06 13:30:00,17.54,17.55,17.51,17.52,76600.0,15.4072,15.416,15.3809,15.3896,76600.0
2009-07-06 14:00:00,17.52,17.56,17.5,17.54,102800.0,15.3896,15.4248,15.3721,15.4072,102800.0
2009-07-06 14:30:00,17.53,17.55,17.52,17.55,59800.0,15.3984,15.416,15.3896,15.416,59800.0
2009-07-06 15:00:00,17.55,17.58,17.54,17.57,123800.0,15.416,15.4424,15.4072,15.4336,123800.0
2009-07-06 15:30:00,17.57,17.65,17.51,17.63,194000.0,15.4336,15.5038,15.3809,15.4863,194000.0
2009-07-07 09:30:00,17.62,17.63,17.51,17.55,60200.0,15.4775,15.4863,15.3809,15.416,60200.0
2009-07-07 10:00:00,17.55,17.55,17.44,17.49,218600.0,15.416,15.416,15.3194,15.3633,218600.0
2009-07-07 10:30:00,17.49,17.49,17.43,17.47,61000.0,15.3633,15.3633,15.3106,15.3457,61000.0
2009-07-07 11:00:00,17.45,17.5,17.44,17.44,59600.0,15.3282,15.3721,15.3194,15.3194,59600.0
2009-07-07 11:30:00,17.45,17.47,17.4,17.43,44400.0,15.3282,15.3457,15.2842,15.3106,44400.0
2009-07-07 12:00:00,17.43,17.43,17.39,17.4,45000.0,15.3106,15.3106,15.2755,15.2842,45000.0
2009-07-07 12:30:00,17.39,17.41,17.37,17.39,36800.0,15.2755,15.293,15.2579,15.2755,36800.0
2009-07-07 13:00:00,17.39,17.45,17.39,17.43,48400.0,15.2755,15.3282,15.2755,15.3106,48400.0
2009-07-07 13:30:00,17.44,17.47,17.41,17.41,106800.0,15.3194,15.3457,15.293,15.293,106800.0
2009-07-07 14:00:00,17.42,17.43,17.39,17.42,50200.0,15.3018,15.3106,15.2755,15.3018,50200.0
2009-07-07 14:30:00,17.41,17.43,17.33,17.35,102800.0,15.293,15.3106,15.2228,15.2403,102800.0
2009-07-07 15:00:00,17.34,17.35,17.29,17.34,159400.0,15.2315,15.2403,15.1876,15.2315,159400.0
2009-07-07 15:30:00,17.34,17.35,17.23,17.24,435200.0,15.2315,15.2403,15.1349,15.1437,435200.0
2009-07-08 09:30:00,17.29,17.36,17.25,17.26,159600.0,15.1876,15.2491,15.1525,15.1613,159600.0
2009-07-08 10:00:00,17.27,17.35,17.26,17.29,126000.0,15.17,15.2403,15.1613,15.1876,126000.0
2009-07-08 10:30:00,17.29,17.29,17.2,17.2,136800.0,15.1876,15.1876,15.1086,15.1086,136800.0
2009-07-08 11:00:00,17.2,17.2,17.07,17.08,279400.0,15.1086,15.1086,14.9944,15.0032,279400.0
2009-07-08 11:30:00,17.09,17.13,17.05,17.09,75400.0,15.0119,15.0471,14.9768,15.0119,75400.0
2009-07-08 12:00:00,17.09,17.09,17.0,17.0,81400.0,15.0119,15.0119,14.9329,14.9329,81400.0
2009-07-08 12:30:00,17.0,17.05,17.0,17.04,145200.0,14.9329,14.9768,14.9329,14.968,145200.0
2009-07-08 13:00:00,17.03,17.15,17.03,17.15,131800.0,14.9592,15.0646,14.9592,15.0646,131800.0
2009-07-08 13:30:00,17.15,17.15,17.09,17.11,65400.0,15.0646,15.0646,15.0119,15.0295,65400.0
2009-07-08 14:00:00,17.1,17.11,17.02,17.04,95800.0,15.0207,15.0295,14.9504,14.968,95800.0
2009-07-08 14:30:00,17.04,17.1,17.0,17.09,126000.0,14.968,15.0207,14.9329,15.0119,126000.0
2009-07-08 15:00:00,17.11,17.15,17.06,17.09,208800.0,15.0295,15.0646,14.9856,15.0119,208800.0
2009-07-08 15:30:00,17.1,17.25,17.09,17.2,388800.0,15.0207,15.1525,15.0119,15.1086,388800.0
2009-07-09 09:30:00,17.32,17.38,17.18,17.25,159600.0,15.214,15.2667,15.091,15.1525,159600.0
2009-07-09 10:00:00,17.25,17.34,17.22,17.25,122200.0,15.1525,15.2315,15.1261,15.1525,122200.0
2009-07-09 10:30:00,17.27,17.33,17.23,17.3,95800.0,15.17,15.2228,15.1349,15.1964,95800.0
2009-07-09 11:00:00,17.3,17.3,17.22,17.27,59600.0,15.1964,15.1964,15.1261,15.17,59600.0
2009-07-09 11:30:00,17.27,17.35,17.25,17.31,33600.0,15.17,15.2403,15.1525,15.2052,33600.0
2009-07-09 12:00:00,17.29,17.36,17.28,17.34,41000.0,15.1876,15.2491,15.1788,15.2315,41000.0
2009-07-09 12:30:00,17.34,17.36,17.31,17.35,74000.0,15.2315,15.2491,15.2052,15.2403,74000.0
2009-07-09 13:00:00,17.35,17.39,17.29,17.35,369400.0,15.2403,15.2755,15.1876,15.2403,369400.0
2009-07-09 13:30:00,17.36,17.36,17.32,17.34,44600.0,15.2491,15.2491,15.214,15.2315,44600.0
2009-07-09 14:00:00,17.35,17.41,17.33,17.39,67800.0,15.2403,15.293,15.2228,15.2755,67800.0
2009-07-09 14:30:00,17.39,17.41,17.34,17.35,56800.0,15.2755,15.293,15.2315,15.2403,56800.0
2009-07-09 15:00:00,17.34,17.36,17.31,17.32,74000.0,15.2315,15.2491,15.2052,15.214,74000.0
2009-07-09 15:30:00,17.33,17.34,17.27,17.3,60800.0,15.2228,15.2315,15.17,15.1964,60800.0
2009-07-10 09:30:00,17.18,17.41,17.18,17.28,145800.0,15.091,15.293,15.091,15.1788,145800.0
2009-07-10 10:00:00,17.28,17.36,17.23,17.32,129400.0,15.1788,15.2491,15.1349,15.214,129400.0
2009-07-10 10:30:00,17.33,17.33,17.24,17.29,75800.0,15.2228,15.2228,15.1437,15.1876,75800.0
2009-07-10 11:00:00,17.28,17.28,17.13,17.14,55600.0,15.1788,15.1788,15.0471,15.0559,55600.0
2009-07-10 11:30:00,17.15,17.21,17.13,17.18,32800.0,15.0646,15.1173,15.0471,15.091,32800.0
2009-07-10 12:00:00,17.18,17.24,17.17,17.23,44400.0,15.091,15.1437,15.0822,15.1349,44400.0
2009-07-10 12:30:00,17.22,17.28,17.21,17.25,41200.0,15.1261,15.1788,15.1173,15.1525,41200.0
2009-07-10 13:00:00,17.25,17.29,17.24,17.25,23800.0,15.1525,15.1876,15.1437,15.1525,23800.0
2009-07-10 13:30:00,17.25,17.31,17.25,17.29,38800.0,15.1525,15.2052,15.1525,15.1876,38800.0
2009-07-10 14:00:00,17.28,17.28,17.22,17.24,50600.0,15.1788,15.1788,15.1261,15.1437,50600.0
2009-07-10 14:30:00,17.24,17.28,17.23,17.24,56800.0,15.1437,15.1788,15.1349,15.1437,56800.0
2009-07-10 15:00:00,17.24,17.29,17.23,17.25,109200.0,15.1437,15.1876,15.1349,15.1525,109200.0
2009-07-10 15:30:00,17.25,17.32,17.24,17.3,103400.0,15.1525,15.214,15.1437,15.1964,103400.0
2009-07-13 09:30:00,17.36,17.36,17.09,17.11,499000.0,15.2491,15.2491,15.0119,15.0295,499000.0
2009-07-13 10:00:00,17.11,17.21,17.03,17.21,75200.0,15.0295,15.1173,14.9592,15.1173,75200.0
2009-07-13 10:30:00,17.22,17.35,17.22,17.35,110600.0,15.1261,15.2403,15.1261,15.2403,110600.0
2009-07-13 11:00:00,17.35,17.36,17.32,17.35,48000.0,15.2403,15.2491,15.214,15.2403,48000.0
2009-07-13 11:30:00,17.36,17.51,17.36,17.5,106400.0,15.2491,15.3809,15.2491,15.3721,106400.0
2009-07-13 12:00:00,17.5,17.5,17.46,17.49,20200.0,15.3721,15.3721,15.3369,15.3633,20200.0
2009-07-13 12:30:00,17.5,17.51,17.47,17.48,38800.0,15.3721,15.3809,15.3457,15.3545,38800.0
2009-07-13 13:00:00,17.47,17.54,17.47,17.53,30400.0,15.3457,15.4072,15.3457,15.3984,30400.0
2009-07-13 13:30:00,17.54,17.54,17.5,17.52,42000.0,15.4072,15.4072,15.3721,15.3896,42000.0
2009-07-13 14:00:00,17.53,17.58,17.51,17.55,30400.0,15.3984,15.4424,15.3809,15.416,30400.0
2009-07-13 14:30:00,17.55,17.56,17.51,17.53,46600.0,15.416,15.4248,15.3809,15.3984,46600.0
2009-07-13 15:00:00,17.53,17.56,17.52,17.53,58600.0,15.3984,15.4248,15.3896,15.3984,58600.0
2009-07-13 15:30:00,17.52,17.63,17.52,17.61,567400.0,15.3896,15.4863,15.3896,15.4687,567400.0
2009-07-14 09:30:00,17.65,17.69,17.56,17.57,160200.0,15.5038,15.539,15.4248,15.4336,160200.0
2009-07-14 10:00:00,17.57,17.67,17.57,17.62,108000.0,15.4336,15.5214,15.4336,15.4775,108000.0
2009-07-14 10:30:00,17.63,17.63,17.55,17.59,69400.0,15.4863,15.4863,15.416,15.4511,69400.0
2009-07-14 11:00:00,17.6,17.7,17.58,17.68,63800.0,15.4599,15.5478,15.4424,15.5302,63800.0
2009-07-14 11:30:00,17.68,17.74,17.67,17.73,66400.0,15.5302,15.5829,15.5214,15.5741,66400.0
2009-07-14 12:00:00,17.73,17.74,17.66,17.68,54200.0,15.5741,15.5829,15.5126,15.5302,54200.0
2009-07-14 12:30:00,17.69,17.72,17.68,17.71,35400.0,15.539,15.5653,15.5302,15.5565,35400.0
2009-07-14 13:00:00,17.72,17.73,17.7,17.72,122200.0,15.5653,15.5741,15.5478,15.5653,122200.0
2009-07-14 13:30:00,17.72,17.74,17.71,17.72,42000.0,15.5653,15.5829,15.5565,15.5653,42000.0
2009-07-14 14:00:00,17.72,17.75,17.68,17.72,139800.0,15.5653,15.5917,15.5302,15.5653,139800.0
2009-07-14 14:30:00,17.71,17.79,17.71,17.77,305800.0,15.5565,15.6268,15.5565,15.6093,305800.0
2009-07-14 15:00:00,17.76,17.8,17.75,17.77,321400.0,15.6005,15.6356,15.5917,15.6093,321400.0
2009-07-14 15:30:00,17.77,17.8,17.75,17.8,206600.0,15.6093,15.6356,15.5917,15.6356,206600.0
2009-07-15 09:30:00,18.09,18.11,18.0,18.1,98600.0,15.8903,15.9079,15.8113,15.8991,98600.0
2009-07-15 10:00:00,18.11,18.15,18.09,18.13,41400.0,15.9079,15.943,15.8903,15.9255,41400.0
2009-07-15 10:30:00,18.15,18.16,18.1,18.1,24800.0,15.943,15.9518,15.8991,15.8991,24800.0
2009-07-15 11:00:00,18.11,18.16,18.11,18.15,104600.0,15.9079,15.9518,15.9079,15.943,104600.0
2009-07-15 11:30:00,18.15,18.18,18.14,18.14,202000.0,15.943,15.9694,15.9343,15.9343,202000.0
2009-07-15 12:00:00,18.15,18.16,18.14,18.15,33800.0,15.943,15.9518,15.9343,15.943,33800.0
2009-07-15 12:30:00,18.15,18.18,18.15,18.15,29400.0,15.943,15.9694,15.943,15.943,29400.0
2009-07-15 13:00:00,18.15,18.17,18.13,18.17,65600.0,15.943,15.9606,15.9255,15.9606,65600.0
2009-07-15 13:30:00,18.17,18.22,18.17,18.21,31600.0,15.9606,16.0045,15.9606,15.9957,31600.0
2009-07-15 14:00:00,18.19,18.22,18.18,18.21,67600.0,15.9782,16.0045,15.9694,15.9957,67600.0
2009-07-15 14:30:00,18.21,18.27,18.21,18.27,98000.0,15.9957,16.0485,15.9957,16.0485,98000.0
2009-07-15 15:00:00,18.26,18.29,18.22,18.22,81600.0,16.0397,16.066,16.0045,16.0045,81600.0
2009-07-15 15:30:00,18.22,18.28,18.2,18.24,398000.0,16.0045,16.0572,15.987,16.0221,398000.0
2009-07-16 09:30:00,18.21,18.31,18.16,18.28,111000.0,15.9957,16.0836,15.9518,16.0572,111000.0
2009-07-16 10:00:00,18.28,18.28,18.16,18.24,61000.0,16.0572,16.0572,15.9518,16.0221,61000.0
2009-07-16 10:30:00,18.27,18.28,18.24,18.24,37200.0,16.0485,16.0572,16.0221,16.0221,37200.0
2009-07-16 11:00:00,18.24,18.27,18.21,18.22,36400.0,16.0221,16.0485,15.9957,16.0045,36400.0
2009-07-16 11:30:00,18.21,18.28,18.2,18.27,102000.0,15.9957,16.0572,15.987,16.0485,102000.0
2009-07-16 12:00:00,18.27,18.28,18.25,18.27,53000.0,16.0485,16.0572,16.0309,16.0485,53000.0
2009-07-16 12:30:00,18.27,18.29,18.25,18.26,43600.0,16.0485,16.066,16.0309,16.0397,43600.0
2009-07-16 13:00:00,18.27,18.27,18.25,18.25,38200.0,16.0485,16.0485,16.0309,16.0309,38200.0
2009-07-16 13:30:00,18.26,18.35,18.26,18.34,55000.0,16.0397,16.1187,16.0397,16.1099,55000.0
2009-07-16 14:00:00,18.36,18.41,18.34,18.41,89200.0,16.1275,16.1714,16.1099,16.1714,89200.0
2009-07-16 14:30:00,18.41,18.47,18.4,18.46,117200.0,16.1714,16.2241,16.1626,16.2154,117200.0
2009-07-16 15:00:00,18.46,18.48,18.43,18.48,104600.0,16.2154,16.2329,16.189,16.2329,104600.0
2009-07-16 15:30:00,18.48,18.54,18.46,18.46,81400.0,16.2329,16.2856,16.2154,16.2154,81400.0
2009-07-17 09:30:00,18.46,18.48,18.33,18.39,79200.0,16.2154,16.2329,16.1012,16.1539,79200.0
2009-07-17 10:00:00,18.38,18.45,18.35,18.44,67800.0,16.1451,16.2066,16.1187,16.1978,67800.0
2009-07-17 10:30:00,18.45,18.47,18.4,18.42,71800.0,16.2066,16.2241,16.1626,16.1802,71800.0
2009-07-17 11:00:00,18.42,18.45,18.39,18.45,44000.0,16.1802,16.2066,16.1539,16.2066,44000.0
2009-07-17 11:30:00,18.44,18.45,18.41,18.43,49600.0,16.1978,16.2066,16.1714,16.189,49600.0
2009-07-17 12:00:00,18.43,18.49,18.43,18.45,56200.0,16.189,16.2417,16.189,16.2066,56200.0
2009-07-17 12:30:00,18.45,18.49,18.45,18.48,47400.0,16.2066,16.2417,16.2066,16.2329,47400.0
2009-07-17 13:00:00,18.48,18.5,18.47,18.5,31200.0,16.2329,16.2505,16.2241,16.2505,31200.0
2009-07-17 13:30:00,18.5,18.54,18.5,18.51,36000.0,16.2505,16.2856,16.2505,16.2593,36000.0
2009-07-17 14:00:00,18.5,18.52,18.49,18.5,32800.0,16.2505,16.2681,16.2417,16.2505,32800.0
2009-07-17 14:30:00,18.5,18.52,18.48,18.5,46600.0,16.2505,16.2681,16.2329,16.2505,46600.0
2009-07-17 15:00:00,18.49,18.5,18.45,18.46,24400.0,16.2417,16.2505,16.2066,16.2154,24400.0
2009-07-17 15:30:00,18.45,18.5,18.43,18.5,74000.0,16.2066,16.2505,16.189,16.2505,74000.0
2009-07-20 09:30:00,18.61,18.71,18.58,18.68,171400.0,16.3471,16.435,16.3208,16.4086,171400.0
2009-07-20 10:00:00,18.68,18.75,18.61,18.62,157800.0,16.4086,16.4701,16.3471,16.3559,157800.0
2009-07-20 10:30:00,18.63,18.63,18.56,18.59,77600.0,16.3647,16.3647,16.3032,16.3295,77600.0
2009-07-20 11:00:00,18.58,18.64,18.58,18.64,53400.0,16.3208,16.3735,16.3208,16.3735,53400.0
2009-07-20 11:30:00,18.64,18.65,18.62,18.64,62600.0,16.3735,16.3822,16.3559,16.3735,62600.0
2009-07-20 12:00:00,18.64,18.7,18.64,18.7,46000.0,16.3735,16.4262,16.3735,16.4262,46000.0
2009-07-20 12:30:00,18.71,18.73,18.7,18.71,46000.0,16.435,16.4525,16.4262,16.435,46000.0
2009-07-20 13:00:00,18.71,18.72,18.66,18.66,34400.0,16.435,16.4437,16.391,16.391,34400.0
2009-07-20 13:30:00,18.66,18.7,18.65,18.69,42800.0,16.391,16.4262,16.3822,16.4174,42800.0
2009-07-20 14:00:00,18.68,18.73,18.67,18.68,45600.0,16.4086,16.4525,16.3998,16.4086,45600.0
2009-07-20 14:30:00,18.68,18.71,18.68,18.7,56600.0,16.4086,16.435,16.4086,16.4262,56600.0
2009-07-20 15:00:00,18.7,18.78,18.7,18.77,109200.0,16.4262,16.4964,16.4262,16.4877,109200.0
2009-07-20 15:30:00,18.75,18.8,18.73,18.76,98200.0,16.4701,16.514,16.4525,16.4789,98200.0
2009-07-21 09:30:00,18.9,18.93,18.77,18.83,95400.0,16.6018,16.6282,16.4877,16.5404,95400.0
2009-07-21 10:00:00,18.82,18.84,18.7,18.75,132800.0,16.5316,16.5491,16.4262,16.4701,132800.0
2009-07-21 10:30:00,18.75,18.83,18.74,18.78,210400.0,16.4701,16.5404,16.4613,16.4964,210400.0
2009-07-21 11:00:00,18.79,18.79,18.73,18.75,145800.0,16.5052,16.5052,16.4525,16.4701,145800.0
2009-07-21 11:30:00,18.75,18.75,18.62,18.63,83000.0,16.4701,16.4701,16.3559,16.3647,83000.0
2009-07-21 12:00:00,18.63,18.67,18.63,18.65,72600.0,16.3647,16.3998,16.3647,16.3822,72600.0
2009-07-21 12:30:00,18.64,18.65,18.58,18.6,38400.0,16.3735,16.3822,16.3208,16.3383,38400.0
2009-07-21 13:00:00,18.6,18.64,18.56,18.64,75400.0,16.3383,16.3735,16.3032,16.3735,75400.0
2009-07-21 13:30:00,18.64,18.66,18.61,18.64,89400.0,16.3735,16.391,16.3471,16.3735,89400.0
2009-07-21 14:00:00,18.65,18.7,18.65,18.68,192200.0,16.3822,16.4262,16.3822,16.4086,192200.0
2009-07-21 14:30:00,18.67,18.75,18.65,18.75,159600.0,16.3998,16.4701,16.3822,16.4701,159600.0
2009-07-21 15:00:00,18.75,18.78,18.73,18.77,217600.0,16.4701,16.4964,16.4525,16.4877,217600.0
2009-07-21 15:30:00,18.77,18.82,18.75,18.81,221800.0,16.4877,16.5316,16.4701,16.5228,221800.0
2009-07-22 09:30:00,18.75,18.95,18.73,18.91,131600.0,16.4701,16.6458,16.4525,16.6106,131600.0
2009-07-22 10:00:00,18.93,18.99,18.83,18.85,108600.0,16.6282,16.6809,16.5404,16.5579,108600.0
2009-07-22 10:30:00,18.85,18.91,18.82,18.91,110000.0,16.5579,16.6106,16.5316,16.6106,110000.0
2009-07-22 11:00:00,18.9,18.93,18.89,18.91,87800.0,16.6018,16.6282,16.5931,16.6106,87800.0
2009-07-22 11:30:00,18.91,18.92,18.86,18.89,50600.0,16.6106,16.6194,16.5667,16.5931,50600.0
2009-07-22 12:00:00,18.9,18.95,18.86,18.93,67800.0,16.6018,16.6458,16.5667,16.6282,67800.0
2009-07-22 12:30:00,18.93,18.99,18.93,18.96,63000.0,16.6282,16.6809,16.6282,16.6546,63000.0
2009-07-22 13:00:00,18.96,18.98,18.92,18.92,49800.0,16.6546,16.6721,16.6194,16.6194,49800.0
2009-07-22 13:30:00,18.92,18.93,18.9,18.93,58800.0,16.6194,16.6282,16.6018,16.6282,58800.0
2009-07-22 14:00:00,18.94,18.95,18.89,18.92,76000.0,16.637,16.6458,16.5931,16.6194,76000.0
2009-07-22 14:30:00,18.92,18.94,18.91,18.93,72400.0,16.6194,16.637,16.6106,16.6282,72400.0
2009-07-22 15:00:00,18.93,18.95,18.85,18.88,87600.0,16.6282,16.6458,16.5579,16.5843,87600.0
2009-07-22 15:30:00,18.88,18.9,18.85,18.89,105400.0,16.5843,16.6018,16.5579,16.5931,105400.0
2009-07-23 09:30:00,18.88,19.05,18.86,19.05,117400.0,16.5843,16.7336,16.5667,16.7336,117400.0
2009-07-23 10:00:00,19.06,19.18,19.01,19.16,149200.0,16.7424,16.8478,16.6985,16.8302,149200.0
2009-07-23 10:30:00,19.17,19.25,19.16,19.21,130200.0,16.839,16.9093,16.8302,16.8742,130200.0
2009-07-23 11:00:00,19.21,19.32,19.21,19.31,111200.0,16.8742,16.9708,16.8742,16.962,111200.0
2009-07-23 11:30:00,19.31,19.34,19.28,19.3,511800.0,16.962,16.9883,16.9356,16.9532,511800.0
2009-07-23 12:00:00,19.3,19.33,19.3,19.33,46400.0,16.9532,16.9796,16.9532,16.9796,46400.0
2009-07-23 12:30:00,19.33,19.36,19.31,19.36,56400.0,16.9796,17.0059,16.962,17.0059,56400.0
2009-07-23 13:00:00,19.36,19.38,19.34,19.36,34000.0,17.0059,17.0235,16.9883,17.0059,34000.0
2009-07-23 13:30:00,19.36,19.41,19.34,19.34,51000.0,17.0059,17.0498,16.9883,16.9883,51000.0
2009-07-23 14:00:00,19.34,19.36,19.32,19.35,37200.0,16.9883,17.0059,16.9708,16.9971,37200.0
2009-07-23 14:30:00,19.35,19.39,19.34,19.38,257400.0,16.9971,17.0323,16.9883,17.0235,257400.0
2009-07-23 15:00:00,19.36,19.4,19.36,19.39,112000.0,17.0059,17.0411,17.0059,17.0323,112000.0
2009-07-23 15:30:00,19.38,19.39,19.32,19.33,488800.0,17.0235,17.0323,16.9708,16.9796,488800.0
2009-07-24 09:30:00,19.27,19.37,19.18,19.2,442000.0,16.9269,17.0147,16.8478,16.8654,442000.0
2009-07-24 10:00:00,19.2,19.24,19.15,19.24,87400.0,16.8654,16.9005,16.8214,16.9005,87400.0
2009-07-24 10:30:00,19.25,19.25,19.15,19.16,42800.0,16.9093,16.9093,16.8214,16.8302,42800.0
2009-07-24 11:00:00,19.16,19.24,19.14,19.22,87000.0,16.8302,16.9005,16.8127,16.8829,87000.0
2009-07-24 11:30:00,19.23,19.31,19.23,19.31,21600.0,16.8917,16.962,16.8917,16.962,21600.0
2009-07-24 12:00:00,19.31,19.32,19.29,19.3,59600.0,16.962,16.9708,16.9444,16.9532,59600.0
2009-07-24 12:30:00,19.3,19.34,19.3,19.31,150400.0,16.9532,16.9883,16.9532,16.962,150400.0
2009-07-24 13:00:00,19.31,19.35,19.3,19.35,95000.0,16.962,16.9971,16.9532,16.9971,95000.0
2009-07-24 13:30:00,19.35,19.42,19.35,19.39,114800.0,16.9971,17.0586,16.9971,17.0323,114800.0
2009-07-24 14:00:00,19.39,19.42,19.37,19.38,94200.0,17.0323,17.0586,17.0147,17.0235,94200.0
2009-07-24 14:30:00,19.39,19.42,19.37,19.39,52800.0,17.0323,17.0586,17.0147,17.0323,52800.0
2009-07-24 15:00:00,19.39,19.43,19.38,19.42,104400.0,17.0323,17.0674,17.0235,17.0586,104400.0
2009-07-24 15:30:00,19.42,19.47,19.39,19.47,261600.0,17.0586,17.1025,17.0323,17.1025,261600.0
2009-07-27 11:00:00,19.35,19.39,19.34,19.38,28800.0,16.9971,17.0323,16.9883,17.0235,28800.0
2009-07-27 11:30:00,19.38,19.41,19.36,19.36,68000.0,17.0235,17.0498,17.0059,17.0059,68000.0
2009-07-27 12:00:00,19.35,19.38,19.32,19.34,60800.0,16.9971,17.0235,16.9708,16.9883,60800.0
2009-07-27 12:30:00,19.35,19.36,19.33,19.35,34000.0,16.9971,17.0059,16.9796,16.9971,34000.0
2009-07-27 13:00:00,19.34,19.36,19.31,19.31,56400.0,16.9883,17.0059,16.962,16.962,56400.0
2009-07-27 13:30:00,19.3,19.39,19.3,19.36,51600.0,16.9532,17.0323,16.9532,17.0059,51600.0
2009-07-27 14:00:00,19.37,19.42,19.35,19.39,67000.0,17.0147,17.0586,16.9971,17.0323,67000.0
2009-07-27 14:30:00,19.4,19.47,19.4,19.44,55200.0,17.0411,17.1025,17.0411,17.0762,55200.0
2009-07-27 15:00:00,19.45,19.46,19.39,19.41,74400.0,17.085,17.0938,17.0323,17.0498,74400.0
2009-07-27 15:30:00,19.4,19.47,19.38,19.44,151000.0,17.0411,17.1025,17.0235,17.0762,151000.0
2009-07-28 09:30:00,19.35,19.5,19.34,19.49,79600.0,16.9971,17.1289,16.9883,17.1201,79600.0
2009-07-28 10:00:00,19.49,19.49,19.3,19.37,90800.0,17.1201,17.1201,16.9532,17.0147,90800.0
2009-07-28 10:30:00,19.37,19.4,19.35,19.39,180800.0,17.0147,17.0411,16.9971,17.0323,180800.0
2009-07-28 11:00:00,19.39,19.39,19.28,19.29,145800.0,17.0323,17.0323,16.9356,16.9444,145800.0
2009-07-28 11:30:00,19.29,19.29,19.21,19.28,130200.0,16.9444,16.9444,16.8742,16.9356,130200.0
2009-07-28 12:00:00,19.27,19.3,19.25,19.28,99800.0,16.9269,16.9532,16.9093,16.9356,99800.0
2009-07-28 12:30:00,19.28,19.32,19.27,19.29,124400.0,16.9356,16.9708,16.9269,16.9444,124400.0
2009-07-28 13:00:00,19.29,19.35,19.25,19.34,176200.0,16.9444,16.9971,16.9093,16.9883,176200.0
2009-07-28 13:30:00,19.34,19.39,19.33,19.38,154800.0,16.9883,17.0323,16.9796,17.0235,154800.0
2009-07-28 14:00:00,19.38,19.42,19.36,19.41,158400.0,17.0235,17.0586,17.0059,17.0498,158400.0
2009-07-28 14:30:00,19.42,19.48,19.36,19.39,361000.0,17.0586,17.1113,17.0059,17.0323,361000.0
2009-07-28 15:00:00,19.38,19.41,19.36,19.38,248600.0,17.0235,17.0498,17.0059,17.0235,248600.0
2009-07-28 15:30:00,19.38,19.44,19.35,19.43,445000.0,17.0235,17.0762,16.9971,17.0674,445000.0
2009-07-29 09:30:00,19.37,19.38,19.25,19.38,88600.0,17.0147,17.0235,16.9093,17.0235,88600.0
2009-07-29 10:00:00,19.39,19.44,19.36,19.42,130400.0,17.0323,17.0762,17.0059,17.0586,130400.0
2009-07-29 10:30:00,19.42,19.42,19.35,19.37,118600.0,17.0586,17.0586,16.9971,17.0147,118600.0
2009-07-29 11:00:00,19.38,19.4,19.32,19.32,110000.0,17.0235,17.0411,16.9708,16.9708,110000.0
2009-07-29 11:30:00,19.32,19.33,19.28,19.33,84200.0,16.9708,16.9796,16.9356,16.9796,84200.0
2009-07-29 12:00:00,19.34,19.36,19.32,19.35,32200.0,16.9883,17.0059,16.9708,16.9971,32200.0
2009-07-29 12:30:00,19.35,19.39,19.34,19.38,28600.0,16.9971,17.0323,16.9883,17.0235,28600.0
2009-07-29 13:00:00,19.38,19.38,19.27,19.29,74200.0,17.0235,17.0235,16.9269,16.9444,74200.0
2009-07-29 13:30:00,19.27,19.31,19.25,19.3,55800.0,16.9269,16.962,16.9093,16.9532,55800.0
2009-07-29 14:00:00,19.32,19.35,19.28,19.34,114000.0,16.9708,16.9971,16.9356,16.9883,114000.0
2009-07-29 14:30:00,19.34,19.34,19.27,19.27,63000.0,16.9883,16.9883,16.9269,16.9269,63000.0
2009-07-29 15:00:00,19.27,19.36,19.27,19.34,45600.0,16.9269,17.0059,16.9269,16.9883,45600.0
2009-07-29 15:30:00,19.34,19.4,19.33,19.37,111400.0,16.9883,17.0411,16.9796,17.0147,111400.0
2009-07-30 09:30:00,19.62,19.74,19.55,19.74,148400.0,17.2343,17.3397,17.1728,17.3397,148400.0
2009-07-30 10:00:00,19.74,19.78,19.7,19.74,78400.0,17.3397,17.3748,17.3046,17.3397,78400.0
2009-07-30 10:30:00,19.75,19.81,19.74,19.79,57400.0,17.3485,17.4012,17.3397,17.3836,57400.0
2009-07-30 11:00:00,19.8,19.8,19.72,19.72,61800.0,17.3924,17.3924,17.3221,17.3221,61800.0
2009-07-30 11:30:00,19.73,19.74,19.64,19.64,795800.0,17.3309,17.3397,17.2519,17.2519,795800.0
2009-07-30 12:00:00,19.64,19.66,19.63,19.63,54000.0,17.2519,17.2694,17.2431,17.2431,54000.0
2009-07-30 12:30:00,19.63,19.67,19.63,19.65,51200.0,17.2431,17.2782,17.2431,17.2607,51200.0
2009-07-30 13:00:00,19.65,19.71,19.65,19.68,67200.0,17.2607,17.3134,17.2607,17.287,67200.0
2009-07-30 13:30:00,19.68,19.72,19.67,19.67,60000.0,17.287,17.3221,17.2782,17.2782,60000.0
2009-07-30 14:00:00,19.67,19.69,19.65,19.68,69400.0,17.2782,17.2958,17.2607,17.287,69400.0
2009-07-30 14:30:00,19.68,19.72,19.67,19.68,171200.0,17.287,17.3221,17.2782,17.287,171200.0
2009-07-30 15:00:00,19.69,19.74,19.69,19.72,251400.0,17.2958,17.3397,17.2958,17.3221,251400.0
2009-07-30 15:30:00,19.71,19.71,19.55,19.56,284000.0,17.3134,17.3134,17.1728,17.1816,284000.0
2009-07-31 09:30:00,19.51,19.71,19.51,19.61,141800.0,17.1377,17.3134,17.1377,17.2255,141800.0
2009-07-31 10:00:00,19.61,19.64,19.51,19.6,179400.0,17.2255,17.2519,17.1377,17.2167,179400.0
2009-07-31 10:30:00,19.6,19.68,19.59,19.65,145000.0,17.2167,17.287,17.2079,17.2607,145000.0
2009-07-31 11:00:00,19.65,19.67,19.61,19.64,169000.0,17.2607,17.2782,17.2255,17.2519,169000.0
2009-07-31 11:30:00,19.62,19.67,19.6,19.66,83400.0,17.2343,17.2782,17.2167,17.2694,83400.0
2009-07-31 12:00:00,19.66,19.66,19.61,19.65,69000.0,17.2694,17.2694,17.2255,17.2607,69000.0
2009-07-31 12:30:00,19.66,19.66,19.62,19.64,23200.0,17.2694,17.2694,17.2343,17.2519,23200.0
2009-07-31 13:00:00,19.63,19.66,19.62,19.66,79600.0,17.2431,17.2694,17.2343,17.2694,79600.0
2009-07-31 13:30:00,19.66,19.68,19.64,19.67,56200.0,17.2694,17.287,17.2519,17.2782,56200.0
2009-07-31 14:00:00,19.67,19.73,19.67,19.71,81800.0,17.2782,17.3309,17.2782,17.3134,81800.0
2009-07-31 14:30:00,19.71,19.72,19.63,19.66,137800.0,17.3134,17.3221,17.2431,17.2694,137800.0
2009-07-31 15:00:00,19.65,19.74,19.65,19.71,185200.0,17.2607,17.3397,17.2607,17.3134,185200.0
2009-07-31 15:30:00,19.71,19.71,19.58,19.59,423400.0,17.3134,17.3134,17.1992,17.2079,423400.0
2009-08-03 09:30:00,19.79,19.84,19.65,19.71,179800.0,17.3836,17.4275,17.2607,17.3134,179800.0
2009-08-03 10:00:00,19.72,19.82,19.7,19.79,213800.0,17.3221,17.41,17.3046,17.3836,213800.0
2009-08-03 10:30:00,19.8,19.85,19.75,19.75,104600.0,17.3924,17.4363,17.3485,17.3485,104600.0
2009-08-03 11:00:00,19.77,19.79,19.73,19.76,102200.0,17.3661,17.3836,17.3309,17.3573,102200.0
2009-08-03 11:30:00,19.76,19.84,19.76,19.84,48000.0,17.3573,17.4275,17.3573,17.4275,48000.0
2009-08-03 12:00:00,19.83,19.85,19.82,19.83,70400.0,17.4188,17.4363,17.41,17.4188,70400.0
2009-08-03 12:30:00,19.84,19.86,19.81,19.85,49600.0,17.4275,17.4451,17.4012,17.4363,49600.0
2009-08-03 13:00:00,19.85,19.88,19.85,19.86,54400.0,17.4363,17.4627,17.4363,17.4451,54400.0
2009-08-03 13:30:00,19.86,19.89,19.86,19.88,36800.0,17.4451,17.4715,17.4451,17.4627,36800.0
2009-08-03 14:00:00,19.89,19.95,19.89,19.93,71600.0,17.4715,17.5242,17.4715,17.5066,71600.0
2009-08-03 14:30:00,19.93,19.94,19.9,19.9,206800.0,17.5066,17.5154,17.4803,17.4803,206800.0
2009-08-03 15:00:00,19.9,19.96,19.9,19.94,101600.0,17.4803,17.533,17.4803,17.5154,101600.0
2009-08-03 15:30:00,19.94,19.97,19.89,19.97,222000.0,17.5154,17.5417,17.4715,17.5417,222000.0
2009-08-04 09:30:00,19.85,19.92,19.84,19.9,283800.0,17.4363,17.4978,17.4275,17.4803,283800.0
2009-08-04 10:00:00,19.92,19.97,19.88,19.89,181800.0,17.4978,17.5417,17.4627,17.4715,181800.0
2009-08-04 10:30:00,19.89,19.96,19.88,19.95,116600.0,17.4715,17.533,17.4627,17.5242,116600.0
2009-08-04 11:00:00,19.96,20.02,19.96,19.99,82600.0,17.533,17.5857,17.533,17.5593,82600.0
2009-08-04 11:30:00,19.99,20.05,19.98,20.04,45600.0,17.5593,17.612,17.5505,17.6032,45600.0
2009-08-04 12:00:00,20.04,20.08,20.02,20.07,91800.0,17.6032,17.6384,17.5857,17.6296,91800.0
2009-08-04 12:30:00,20.06,20.09,20.04,20.09,26800.0,17.6208,17.6471,17.6032,17.6471,26800.0
2009-08-04 13:00:00,20.1,20.11,20.06,20.06,61200.0,17.6559,17.6647,17.6208,17.6208,61200.0
2009-08-04 13:30:00,20.07,20.07,19.94,19.94,67400.0,17.6296,17.6296,17.5154,17.5154,67400.0
2009-08-04 14:00:00,19.95,19.97,19.93,19.97,86000.0,17.5242,17.5417,17.5066,17.5417,86000.0
2009-08-04 14:30:00,19.98,20.02,19.95,19.96,80200.0,17.5505,17.5857,17.5242,17.533,80200.0
2009-08-04 15:00:00,19.96,20.0,19.94,19.95,89800.0,17.533,17.5681,17.5154,17.5242,89800.0
2009-08-04 15:30:00,19.95,20.0,19.93,20.0,116000.0,17.5242,17.5681,17.5066,17.5681,116000.0
2009-08-05 09:30:00,20.03,20.07,19.84,19.87,136000.0,17.5944,17.6296,17.4275,17.4539,136000.0
2009-08-05 10:00:00,19.88,19.88,19.73,19.81,115000.0,17.4627,17.4627,17.3309,17.4012,115000.0
2009-08-05 10:30:00,19.8,19.82,19.74,19.79,159000.0,17.3924,17.41,17.3397,17.3836,159000.0
2009-08-05 11:00:00,19.8,19.82,19.77,19.81,50400.0,17.3924,17.41,17.3661,17.4012,50400.0
2009-08-05 11:30:00,19.81,19.81,19.75,19.78,41600.0,17.4012,17.4012,17.3485,17.3748,41600.0
2009-08-05 12:00:00,19.78,19.84,19.76,19.81,40400.0,17.3748,17.4275,17.3573,17.4012,40400.0
2009-08-05 12:30:00,19.8,19.82,19.78,19.78,42000.0,17.3924,17.41,17.3748,17.3748,42000.0
2009-08-05 13:00:00,19.79,19.86,19.74,19.85,96400.0,17.3836,17.4451,17.3397,17.4363,96400.0
2009-08-05 13:30:00,19.85,19.86,19.82,19.82,58600.0,17.4363,17.4451,17.41,17.41,58600.0
2009-08-05 14:00:00,19.82,19.85,19.81,19.84,67000.0,17.41,17.4363,17.4012,17.4275,67000.0
2009-08-05 14:30:00,19.85,19.94,19.84,19.92,90200.0,17.4363,17.5154,17.4275,17.4978,90200.0
2009-08-05 15:00:00,19.92,19.97,19.91,19.97,69000.0,17.4978,17.5417,17.489,17.5417,69000.0
2009-08-05 15:30:00,19.96,19.96,19.88,19.9,107600.0,17.533,17.533,17.4627,17.4803,107600.0
2009-08-06 09:30:00,20.0,20.04,19.8,19.82,167000.0,17.5681,17.6032,17.3924,17.41,167000.0
2009-08-06 10:00:00,19.8,19.82,19.7,19.75,132400.0,17.3924,17.41,17.3046,17.3485,132400.0
2009-08-06 10:30:00,19.74,19.84,19.74,19.78,203400.0,17.3397,17.4275,17.3397,17.3748,203400.0
2009-08-06 11:00:00,19.79,19.87,19.79,19.85,76600.0,17.3836,17.4539,17.3836,17.4363,76600.0
2009-08-06 11:30:00,19.85,19.85,19.8,19.8,59000.0,17.4363,17.4363,17.3924,17.3924,59000.0
2009-08-06 12:00:00,19.81,19.81,19.74,19.75,78600.0,17.4012,17.4012,17.3397,17.3485,78600.0
2009-08-06 12:30:00,19.76,19.81,19.75,19.76,105400.0,17.3573,17.4012,17.3485,17.3573,105400.0
2009-08-06 13:00:00,19.77,19.8,19.75,19.79,83000.0,17.3661,17.3924,17.3485,17.3836,83000.0
2009-08-06 13:30:00,19.79,19.82,19.74,19.74,68600.0,17.3836,17.41,17.3397,17.3397,68600.0
2009-08-06 14:00:00,19.74,19.74,19.66,19.71,128800.0,17.3397,17.3397,17.2694,17.3134,128800.0
2009-08-06 14:30:00,19.7,19.73,19.68,19.71,81600.0,17.3046,17.3309,17.287,17.3134,81600.0
2009-08-06 15:00:00,19.71,19.79,19.71,19.77,107800.0,17.3134,17.3836,17.3134,17.3661,107800.0
2009-08-06 15:30:00,19.77,19.77,19.71,19.75,133800.0,17.3661,17.3661,17.3134,17.3485,133800.0
2009-08-07 09:30:00,20.0,20.07,19.92,19.93,328200.0,17.5681,17.6296,17.4978,17.5066,328200.0
2009-08-07 10:00:00,19.91,19.93,19.85,19.93,129600.0,17.489,17.5066,17.4363,17.5066,129600.0
2009-08-07 10:30:00,19.93,20.11,19.93,20.08,169600.0,17.5066,17.6647,17.5066,17.6384,169600.0
2009-08-07 11:00:00,20.09,20.13,20.08,20.1,95200.0,17.6471,17.6823,17.6384,17.6559,95200.0
2009-08-07 11:30:00,20.1,20.14,20.06,20.11,94400.0,17.6559,17.6911,17.6208,17.6647,94400.0
2009-08-07 12:00:00,20.11,20.12,20.08,20.1,58200.0,17.6647,17.6735,17.6384,17.6559,58200.0
2009-08-07 12:30:00,20.1,20.14,20.1,20.13,73200.0,17.6559,17.6911,17.6559,17.6823,73200.0
2009-08-07 13:00:00,20.13,20.19,20.13,20.18,120400.0,17.6823,17.735,17.6823,17.7262,120400.0
2009-08-07 13:30:00,20.18,20.19,20.17,20.18,71000.0,17.7262,17.735,17.7174,17.7262,71000.0
2009-08-07 14:00:00,20.18,20.2,20.15,20.16,72800.0,17.7262,17.7438,17.6999,17.7086,72800.0
2009-08-07 14:30:00,20.16,20.17,20.14,20.15,72200.0,17.7086,17.7174,17.6911,17.6999,72200.0
2009-08-07 15:00:00,20.15,20.15,20.07,20.13,140800.0,17.6999,17.6999,17.6296,17.6823,140800.0
2009-08-07 15:30:00,20.12,20.15,20.1,20.1,148200.0,17.6735,17.6999,17.6559,17.6559,148200.0
2009-08-10 09:30:00,20.04,20.07,19.98,20.04,108000.0,17.6032,17.6296,17.5505,17.6032,108000.0
2009-08-10 10:00:00,20.04,20.06,19.99,20.06,111000.0,17.6032,17.6208,17.5593,17.6208,111000.0
2009-08-10 10:30:00,20.06,20.1,20.05,20.08,77400.0,17.6208,17.6559,17.612,17.6384,77400.0
2009-08-10 11:00:00,20.09,20.11,20.04,20.04,146600.0,17.6471,17.6647,17.6032,17.6032,146600.0
2009-08-10 11:30:00,20.05,20.06,20.01,20.02,61400.0,17.612,17.6208,17.5769,17.5857,61400.0
2009-08-10 12:00:00,20.02,20.05,20.0,20.0,94400.0,17.5857,17.612,17.5681,17.5681,94400.0
2009-08-10 12:30:00,20.0,20.01,19.97,19.99,50800.0,17.5681,17.5769,17.5417,17.5593,50800.0
2009-08-10 13:00:00,19.98,19.98,19.92,19.92,101400.0,17.5505,17.5505,17.4978,17.4978,101400.0
2009-08-10 13:30:00,19.93,19.99,19.93,19.96,91400.0,17.5066,17.5593,17.5066,17.533,91400.0
2009-08-10 14:00:00,19.95,19.96,19.89,19.92,78200.0,17.5242,17.533,17.4715,17.4978,78200.0
2009-08-10 14:30:00,19.92,19.95,19.9,19.93,50800.0,17.4978,17.5242,17.4803,17.5066,50800.0
2009-08-10 15:00:00,19.94,19.98,19.94,19.97,98000.0,17.5154,17.5505,17.5154,17.5417,98000.0
2009-08-10 15:30:00,19.97,20.02,19.95,20.02,74400.0,17.5417,17.5857,17.5242,17.5857,74400.0
2009-08-11 09:30:00,19.95,19.97,19.82,19.88,92800.0,17.5242,17.5417,17.41,17.4627,92800.0
2009-08-11 10:00:00,19.86,19.86,19.78,19.79,81200.0,17.4451,17.4451,17.3748,17.3836,81200.0
2009-08-11 10:30:00,19.79,19.82,19.75,19.82,124000.0,17.3836,17.41,17.3485,17.41,124000.0
2009-08-11 11:00:00,19.8,19.82,19.75,19.78,130000.0,17.3924,17.41,17.3485,17.3748,130000.0
2009-08-11 11:30:00,19.78,19.8,19.76,19.79,105400.0,17.3748,17.3924,17.3573,17.3836,105400.0
2009-08-11 12:00:00,19.79,19.82,19.77,19.79,72600.0,17.3836,17.41,17.3661,17.3836,72600.0
2009-08-11 12:30:00,19.8,19.81,19.75,19.75,77400.0,17.3924,17.4012,17.3485,17.3485,77400.0
2009-08-11 13:00:00,19.75,19.78,19.74,19.74,126000.0,17.3485,17.3748,17.3397,17.3397,126000.0
2009-08-11 13:30:00,19.75,19.81,19.75,19.8,118600.0,17.3485,17.4012,17.3485,17.3924,118600.0
2009-08-11 14:00:00,19.8,19.86,19.8,19.82,177400.0,17.3924,17.4451,17.3924,17.41,177400.0
2009-08-11 14:30:00,19.82,19.85,19.8,19.85,216600.0,17.41,17.4363,17.3924,17.4363,216600.0
2009-08-11 15:00:00,19.85,19.89,19.84,19.86,173800.0,17.4363,17.4715,17.4275,17.4451,173800.0
2009-08-11 15:30:00,19.87,19.89,19.8,19.8,388800.0,17.4539,17.4715,17.3924,17.3924,388800.0
2009-08-12 09:30:00,19.79,20.01,19.79,20.0,118400.0,17.3836,17.5769,17.3836,17.5681,118400.0
2009-08-12 10:00:00,20.01,20.09,20.01,20.07,106000.0,17.5769,17.6471,17.5769,17.6296,106000.0
2009-08-12 10:30:00,20.07,20.1,20.03,20.08,135200.0,17.6296,17.6559,17.5944,17.6384,135200.0
2009-08-12 11:00:00,20.08,20.1,20.06,20.08,67000.0,17.6384,17.6559,17.6208,17.6384,67000.0
2009-08-12 11:30:00,20.08,20.09,20.07,20.08,34800.0,17.6384,17.6471,17.6296,17.6384,34800.0
2009-08-12 12:00:00,20.09,20.1,20.06,20.07,56200.0,17.6471,17.6559,17.6208,17.6296,56200.0
2009-08-12 12:30:00,20.07,20.09,20.06,20.09,49800.0,17.6296,17.6471,17.6208,17.6471,49800.0
2009-08-12 13:00:00,20.09,20.13,20.07,20.11,50200.0,17.6471,17.6823,17.6296,17.6647,50200.0
2009-08-12 13:30:00,20.11,20.11,20.09,20.11,66600.0,17.6647,17.6647,17.6471,17.6647,66600.0
2009-08-12 14:00:00,20.1,20.38,20.03,20.03,255400.0,17.6559,17.9019,17.5944,17.5944,255400.0
2009-08-12 14:30:00,20.03,20.18,20.0,20.18,133800.0,17.5944,17.7262,17.5681,17.7262,133800.0
2009-08-12 15:00:00,20.19,20.21,20.14,20.18,146600.0,17.735,17.7526,17.6911,17.7262,146600.0
2009-08-12 15:30:00,20.18,20.23,20.04,20.06,568200.0,17.7262,17.7701,17.6032,17.6208,568200.0
2009-08-13 09:30:00,20.2,20.2,19.92,19.95,280800.0,17.7438,17.7438,17.4978,17.5242,280800.0
2009-08-13 10:00:00,19.95,20.08,19.94,20.05,159200.0,17.5242,17.6384,17.5154,17.612,159200.0
2009-08-13 10:30:00,20.05,20.18,20.05,20.16,71200.0,17.612,17.7262,17.612,17.7086,71200.0
2009-08-13 11:00:00,20.17,20.17,20.08,20.09,95600.0,17.7174,17.7174,17.6384,17.6471,95600.0
2009-08-13 11:30:00,20.09,20.11,20.07,20.11,84600.0,17.6471,17.6647,17.6296,17.6647,84600.0
2009-08-13 12:00:00,20.11,20.14,20.1,20.13,73000.0,17.6647,17.6911,17.6559,17.6823,73000.0
2009-08-13 12:30:00,20.13,20.15,20.12,20.12,65600.0,17.6823,17.6999,17.6735,17.6735,65600.0
2009-08-13 13:00:00,20.13,20.19,20.1,20.1,92000.0,17.6823,17.735,17.6559,17.6559,92000.0
2009-08-13 13:30:00,20.1,20.13,20.07,20.09,58400.0,17.6559,17.6823,17.6296,17.6471,58400.0
2009-08-13 14:00:00,20.09,20.09,20.0,20.06,127800.0,17.6471,17.6471,17.5681,17.6208,127800.0
2009-08-13 14:30:00,20.07,20.11,20.06,20.06,71400.0,17.6296,17.6647,17.6208,17.6208,71400.0
2009-08-13 15:00:00,20.06,20.15,20.06,20.15,114800.0,17.6208,17.6999,17.6208,17.6999,114800.0
2009-08-13 15:30:00,20.15,20.2,20.14,20.18,91600.0,17.6999,17.7438,17.6911,17.7262,91600.0
2009-08-14 09:30:00,20.23,20.23,19.89,19.92,88000.0,17.7701,17.7701,17.4715,17.4978,88000.0
2009-08-14 10:00:00,19.91,19.91,19.8,19.85,112400.0,17.489,17.489,17.3924,17.4363,112400.0
2009-08-14 10:30:00,19.85,19.89,19.82,19.86,101800.0,17.4363,17.4715,17.41,17.4451,101800.0
2009-08-14 11:00:00,19.86,19.88,19.82,19.82,74000.0,17.4451,17.4627,17.41,17.41,74000.0
2009-08-14 11:30:00,19.82,19.85,19.79,19.82,92000.0,17.41,17.4363,17.3836,17.41,92000.0
2009-08-14 12:00:00,19.82,19.83,19.8,19.81,62800.0,17.41,17.4188,17.3924,17.4012,62800.0
2009-08-14 12:30:00,19.8,19.84,19.79,19.84,63000.0,17.3924,17.4275,17.3836,17.4275,63000.0
2009-08-14 13:00:00,19.84,19.85,19.82,19.83,52000.0,17.4275,17.4363,17.41,17.4188,52000.0
2009-08-14 13:30:00,19.83,19.84,19.81,19.83,87200.0,17.4188,17.4275,17.4012,17.4188,87200.0
2009-08-14 14:00:00,19.84,19.84,19.79,19.79,122600.0,17.4275,17.4275,17.3836,17.3836,122600.0
2009-08-14 14:30:00,19.79,19.83,19.79,19.82,92400.0,17.3836,17.4188,17.3836,17.41,92400.0
2009-08-14 15:00:00,19.83,19.85,19.8,19.81,167000.0,17.4188,17.4363,17.3924,17.4012,167000.0
2009-08-14 15:30:00,19.82,19.93,19.82,19.92,92800.0,17.41,17.5066,17.41,17.4978,92800.0
2009-08-17 09:30:00,19.59,19.6,19.4,19.47,202200.0,17.2079,17.2167,17.0411,17.1025,202200.0
2009-08-17 10:00:00,19.47,19.48,19.4,19.45,115200.0,17.1025,17.1113,17.0411,17.085,115200.0
2009-08-17 10:30:00,19.45,19.47,19.42,19.43,114200.0,17.085,17.1025,17.0586,17.0674,114200.0
2009-08-17 11:00:00,19.43,19.45,19.38,19.44,67400.0,17.0674,17.085,17.0235,17.0762,67400.0
2009-08-17 11:30:00,19.44,19.49,19.43,19.47,47600.0,17.0762,17.1201,17.0674,17.1025,47600.0
2009-08-17 12:00:00,19.48,19.48,19.44,19.47,49800.0,17.1113,17.1113,17.0762,17.1025,49800.0
2009-08-17 12:30:00,19.47,19.48,19.46,19.47,35000.0,17.1025,17.1113,17.0938,17.1025,35000.0
2009-08-17 13:00:00,19.46,19.46,19.43,19.45,50200.0,17.0938,17.0938,17.0674,17.085,50200.0
2009-08-17 13:30:00,19.45,19.47,19.42,19.47,33400.0,17.085,17.1025,17.0586,17.1025,33400.0
2009-08-17 14:00:00,19.47,19.47,19.44,19.47,27200.0,17.1025,17.1025,17.0762,17.1025,27200.0
2009-08-17 14:30:00,19.48,19.48,19.43,19.44,33000.0,17.1113,17.1113,17.0674,17.0762,33000.0
2009-08-17 15:00:00,19.45,19.47,19.39,19.4,78400.0,17.085,17.1025,17.0323,17.0411,78400.0
2009-08-17 15:30:00,19.41,19.43,19.38,19.4,102800.0,17.0498,17.0674,17.0235,17.0411,102800.0
2009-08-18 09:30:00,19.49,19.55,19.43,19.46,82600.0,17.1201,17.1728,17.0674,17.0938,82600.0
2009-08-18 10:00:00,19.46,19.56,19.46,19.5,65000.0,17.0938,17.1816,17.0938,17.1289,65000.0
2009-08-18 10:30:00,19.49,19.53,19.49,19.49,46400.0,17.1201,17.1552,17.1201,17.1201,46400.0
2009-08-18 11:00:00,19.49,19.57,19.49,19.56,48200.0,17.1201,17.1904,17.1201,17.1816,48200.0
2009-08-18 11:30:00,19.57,19.62,19.57,19.61,69600.0,17.1904,17.2343,17.1904,17.2255,69600.0
2009-08-18 12:00:00,19.61,19.64,19.6,19.61,33400.0,17.2255,17.2519,17.2167,17.2255,33400.0
2009-08-18 12:30:00,19.61,19.64,19.6,19.62,18600.0,17.2255,17.2519,17.2167,17.2343,18600.0
2009-08-18 13:00:00,19.61,19.64,19.59,19.61,26600.0,17.2255,17.2519,17.2079,17.2255,26600.0
2009-08-18 13:30:00,19.61,19.61,19.56,19.61,83800.0,17.2255,17.2255,17.1816,17.2255,83800.0
2009-08-18 14:00:00,19.61,19.63,19.61,19.63,26800.0,17.2255,17.2431,17.2255,17.2431,26800.0
2009-08-18 14:30:00,19.64,19.65,19.61,19.63,34000.0,17.2519,17.2607,17.2255,17.2431,34000.0
2009-08-18 15:00:00,19.63,19.66,19.63,19.64,46600.0,17.2431,17.2694,17.2431,17.2519,46600.0
2009-08-18 15:30:00,19.64,19.67,19.62,19.63,67600.0,17.2519,17.2782,17.2343,17.2431,67600.0
2009-08-19 09:30:00,19.37,19.59,19.36,19.52,301400.0,17.0147,17.2079,17.0059,17.1465,301400.0
2009-08-19 10:00:00,19.54,19.63,19.54,19.55,197800.0,17.164,17.2431,17.164,17.1728,197800.0
2009-08-19 10:30:00,19.56,19.64,19.56,19.59,73000.0,17.1816,17.2519,17.1816,17.2079,73000.0
2009-08-19 11:00:00,19.58,19.62,19.57,19.6,76800.0,17.1992,17.2343,17.1904,17.2167,76800.0
2009-08-19 11:30:00,19.6,19.72,19.58,19.72,97200.0,17.2167,17.3221,17.1992,17.3221,97200.0
2009-08-19 12:00:00,19.73,19.81,19.72,19.76,105000.0,17.3309,17.4012,17.3221,17.3573,105000.0
2009-08-19 12:30:00,19.75,19.79,19.74,19.78,30200.0,17.3485,17.3836,17.3397,17.3748,30200.0
2009-08-19 13:00:00,19.78,19.83,19.77,19.79,49200.0,17.3748,17.4188,17.3661,17.3836,49200.0
2009-08-19 13:30:00,19.79,19.81,19.78,19.81,94000.0,17.3836,17.4012,17.3748,17.4012,94000.0
2009-08-19 14:00:00,19.81,19.81,19.78,19.79,58400.0,17.4012,17.4012,17.3748,17.3836,58400.0
2009-08-19 14:30:00,19.79,19.8,19.76,19.79,110800.0,17.3836,17.3924,17.3573,17.3836,110800.0
2009-08-19 15:00:00,19.79,19.79,19.71,19.74,78800.0,17.3836,17.3836,17.3134,17.3397,78800.0
2009-08-19 15:30:00,19.75,19.79,19.73,19.79,61200.0,17.3485,17.3836,17.3309,17.3836,61200.0
2009-08-20 09:30:00,19.75,19.92,19.7,19.92,102600.0,17.3485,17.4978,17.3046,17.4978,102600.0
2009-08-20 10:00:00,19.92,19.93,19.85,19.89,118800.0,17.4978,17.5066,17.4363,17.4715,118800.0
2009-08-20 10:30:00,19.9,19.96,19.9,19.92,31200.0,17.4803,17.533,17.4803,17.4978,31200.0
2009-08-20 11:00:00,19.9,19.92,19.89,19.9,54800.0,17.4803,17.4978,17.4715,17.4803,54800.0
2009-08-20 11:30:00,19.9,19.91,19.86,19.87,46400.0,17.4803,17.489,17.4451,17.4539,46400.0
2009-08-20 12:00:00,19.88,19.89,19.87,19.88,20200.0,17.4627,17.4715,17.4539,17.4627,20200.0
2009-08-20 12:30:00,19.89,19.93,19.89,19.92,20600.0,17.4715,17.5066,17.4715,17.4978,20600.0
2009-08-20 13:00:00,19.92,19.93,19.91,19.93,17400.0,17.4978,17.5066,17.489,17.5066,17400.0
2009-08-20 13:30:00,19.93,19.94,19.9,19.92,31800.0,17.5066,17.5154,17.4803,17.4978,31800.0
2009-08-20 14:00:00,19.92,19.93,19.91,19.92,36800.0,17.4978,17.5066,17.489,17.4978,36800.0
2009-08-20 14:30:00,19.92,19.93,19.9,19.92,49600.0,17.4978,17.5066,17.4803,17.4978,49600.0
2009-08-20 15:00:00,19.92,19.98,19.92,19.98,50800.0,17.4978,17.5505,17.4978,17.5505,50800.0
2009-08-20 15:30:00,19.98,20.01,19.97,19.97,87000.0,17.5505,17.5769,17.5417,17.5417,87000.0
2009-08-21 09:30:00,20.16,20.18,20.05,20.11,201600.0,17.7086,17.7262,17.612,17.6647,201600.0
2009-08-21 10:00:00,20.12,20.33,20.12,20.27,609000.0,17.6735,17.858,17.6735,17.8053,609000.0
2009-08-21 10:30:00,20.27,20.31,20.25,20.29,91400.0,17.8053,17.8404,17.7877,17.8228,91400.0
2009-08-21 11:00:00,20.29,20.31,20.28,20.3,40200.0,17.8228,17.8404,17.814,17.8316,40200.0
2009-08-21 11:30:00,20.29,20.32,20.29,20.31,52000.0,17.8228,17.8492,17.8228,17.8404,52000.0
2009-08-21 12:00:00,20.31,20.31,20.3,20.31,80600.0,17.8404,17.8404,17.8316,17.8404,80600.0
2009-08-21 12:30:00,20.31,20.32,20.29,20.31,39200.0,17.8404,17.8492,17.8228,17.8404,39200.0
2009-08-21 13:00:00,20.31,20.31,20.3,20.31,22400.0,17.8404,17.8404,17.8316,17.8404,22400.0
2009-08-21 13:30:00,20.3,20.31,20.26,20.27,98200.0,17.8316,17.8404,17.7965,17.8053,98200.0
2009-08-21 14:00:00,20.27,20.29,20.25,20.28,140800.0,17.8053,17.8228,17.7877,17.814,140800.0
2009-08-21 14:30:00,20.28,20.29,20.27,20.28,26000.0,17.814,17.8228,17.8053,17.814,26000.0
2009-08-21 15:00:00,20.29,20.35,20.29,20.34,68000.0,17.8228,17.8755,17.8228,17.8668,68000.0
2009-08-21 15:30:00,20.34,20.35,20.32,20.32,88800.0,17.8668,17.8755,17.8492,17.8492,88800.0
2009-08-24 09:30:00,20.39,20.46,20.36,20.42,75000.0,17.9107,17.9722,17.8843,17.937,75000.0
2009-08-24 10:00:00,20.42,20.48,20.41,20.48,101400.0,17.937,17.9897,17.9282,17.9897,101400.0
2009-08-24 10:30:00,20.48,20.48,20.45,20.48,97800.0,17.9897,17.9897,17.9634,17.9897,97800.0
2009-08-24 11:00:00,20.48,20.49,20.45,20.46,66400.0,17.9897,17.9985,17.9634,17.9722,66400.0
2009-08-24 11:30:00,20.45,20.46,20.41,20.41,118600.0,17.9634,17.9722,17.9282,17.9282,118600.0
2009-08-24 12:00:00,20.41,20.43,20.4,20.42,103200.0,17.9282,17.9458,17.9195,17.937,103200.0
2009-08-24 12:30:00,20.41,20.43,20.39,20.4,80600.0,17.9282,17.9458,17.9107,17.9195,80600.0
2009-08-24 13:00:00,20.39,20.39,20.25,20.25,142600.0,17.9107,17.9107,17.7877,17.7877,142600.0
2009-08-24 13:30:00,20.25,20.32,20.25,20.3,112800.0,17.7877,17.8492,17.7877,17.8316,112800.0
2009-08-24 14:00:00,20.3,20.33,20.29,20.3,56400.0,17.8316,17.858,17.8228,17.8316,56400.0
2009-08-24 14:30:00,20.3,20.31,20.28,20.29,79000.0,17.8316,17.8404,17.814,17.8228,79000.0
2009-08-24 15:00:00,20.29,20.29,20.21,20.27,74200.0,17.8228,17.8228,17.7526,17.8053,74200.0
2009-08-24 15:30:00,20.27,20.3,20.22,20.27,160200.0,17.8053,17.8316,17.7613,17.8053,160200.0
2009-08-25 09:30:00,20.35,20.43,20.3,20.42,131400.0,17.8755,17.9458,17.8316,17.937,131400.0
2009-08-25 10:00:00,20.43,20.53,20.31,20.32,256400.0,17.9458,18.0336,17.8404,17.8492,256400.0
2009-08-25 10:30:00,20.32,20.41,20.31,20.37,69600.0,17.8492,17.9282,17.8404,17.8931,69600.0
2009-08-25 11:00:00,20.38,20.42,20.36,20.41,114400.0,17.9019,17.937,17.8843,17.9282,114400.0
2009-08-25 11:30:00,20.42,20.45,20.41,20.42,56200.0,17.937,17.9634,17.9282,17.937,56200.0
2009-08-25 12:00:00,20.43,20.47,20.42,20.47,59400.0,17.9458,17.9809,17.937,17.9809,59400.0
2009-08-25 12:30:00,20.47,20.49,20.4,20.4,61400.0,17.9809,17.9985,17.9195,17.9195,61400.0
2009-08-25 13:00:00,20.4,20.43,20.34,20.36,64000.0,17.9195,17.9458,17.8668,17.8843,64000.0
2009-08-25 13:30:00,20.35,20.39,20.34,20.35,86400.0,17.8755,17.9107,17.8668,17.8755,86400.0
2009-08-25 14:00:00,20.35,20.38,20.33,20.35,83200.0,17.8755,17.9019,17.858,17.8755,83200.0
2009-08-25 14:30:00,20.35,20.36,20.29,20.33,125600.0,17.8755,17.8843,17.8228,17.858,125600.0
2009-08-25 15:00:00,20.33,20.39,20.33,20.36,143000.0,17.858,17.9107,17.858,17.8843,143000.0
2009-08-25 15:30:00,20.36,20.36,20.3,20.33,220600.0,17.8843,17.8843,17.8316,17.858,220600.0
2009-08-26 09:30:00,20.32,20.33,20.23,20.32,84000.0,17.8492,17.858,17.7701,17.8492,84000.0
2009-08-26 10:00:00,20.32,20.46,20.31,20.39,114800.0,17.8492,17.9722,17.8404,17.9107,114800.0
2009-08-26 10:30:00,20.4,20.43,20.34,20.36,134200.0,17.9195,17.9458,17.8668,17.8843,134200.0
2009-08-26 11:00:00,20.37,20.38,20.26,20.29,100000.0,17.8931,17.9019,17.7965,17.8228,100000.0
2009-08-26 11:30:00,20.29,20.3,20.24,20.28,61400.0,17.8228,17.8316,17.7789,17.814,61400.0
2009-08-26 12:00:00,20.27,20.34,20.27,20.32,55600.0,17.8053,17.8668,17.8053,17.8492,55600.0
2009-08-26 12:30:00,20.32,20.32,20.28,20.29,38000.0,17.8492,17.8492,17.814,17.8228,38000.0
2009-08-26 13:00:00,20.3,20.3,20.23,20.26,54800.0,17.8316,17.8316,17.7701,17.7965,54800.0
2009-08-26 13:30:00,20.27,20.35,20.25,20.35,49400.0,17.8053,17.8755,17.7877,17.8755,49400.0
2009-08-26 14:00:00,20.36,20.36,20.31,20.32,31000.0,17.8843,17.8843,17.8404,17.8492,31000.0
2009-08-26 14:30:00,20.32,20.35,20.28,20.29,54000.0,17.8492,17.8755,17.814,17.8228,54000.0
2009-08-26 15:00:00,20.29,20.32,20.28,20.3,76000.0,17.8228,17.8492,17.814,17.8316,76000.0
2009-08-26 15:30:00,20.29,20.35,20.27,20.35,156600.0,17.8228,17.8755,17.8053,17.8755,156600.0
2009-08-27 09:30:00,20.35,20.35,20.13,20.13,98000.0,17.8755,17.8755,17.6823,17.6823,98000.0
2009-08-27 10:00:00,20.12,20.14,20.04,20.13,148400.0,17.6735,17.6911,17.6032,17.6823,148400.0
2009-08-27 10:30:00,20.14,20.16,20.1,20.1,96000.0,17.6911,17.7086,17.6559,17.6559,96000.0
2009-08-27 11:00:00,20.1,20.2,20.09,20.19,21600.0,17.6559,17.7438,17.6471,17.735,21600.0
2009-08-27 11:30:00,20.19,20.24,20.15,20.24,62400.0,17.735,17.7789,17.6999,17.7789,62400.0
2009-08-27 12:00:00,20.24,20.28,20.22,20.28,38000.0,17.7789,17.814,17.7613,17.814,38000.0
2009-08-27 12:30:00,20.29,20.29,20.23,20.25,70200.0,17.8228,17.8228,17.7701,17.7877,70200.0
2009-08-27 13:00:00,20.25,20.26,20.22,20.24,34000.0,17.7877,17.7965,17.7613,17.7789,34000.0
2009-08-27 13:30:00,20.24,20.36,20.24,20.33,58600.0,17.7789,17.8843,17.7789,17.858,58600.0
2009-08-27 14:00:00,20.33,20.38,20.33,20.38,49200.0,17.858,17.9019,17.858,17.9019,49200.0
2009-08-27 14:30:00,20.38,20.47,20.38,20.43,60400.0,17.9019,17.9809,17.9019,17.9458,60400.0
2009-08-27 15:00:00,20.43,20.44,20.38,20.39,67400.0,17.9458,17.9546,17.9019,17.9107,67400.0
2009-08-27 15:30:00,20.4,20.43,20.39,20.41,75400.0,17.9195,17.9458,17.9107,17.9282,75400.0
2009-08-28 09:30:00,20.65,20.7,20.43,20.43,149000.0,18.1391,18.183,17.9458,17.9458,149000.0
2009-08-28 10:00:00,20.43,20.5,20.37,20.39,202400.0,17.9458,18.0073,17.8931,17.9107,202400.0
2009-08-28 10:30:00,20.39,20.49,20.37,20.46,94400.0,17.9107,17.9985,17.8931,17.9722,94400.0
2009-08-28 11:00:00,20.46,20.47,20.41,20.45,47000.0,17.9722,17.9809,17.9282,17.9634,47000.0
2009-08-28 11:30:00,20.45,20.47,20.38,20.41,41200.0,17.9634,17.9809,17.9019,17.9282,41200.0
2009-08-28 12:00:00,20.41,20.43,20.29,20.31,43000.0,17.9282,17.9458,17.8228,17.8404,43000.0
2009-08-28 12:30:00,20.3,20.34,20.3,20.3,40000.0,17.8316,17.8668,17.8316,17.8316,40000.0
2009-08-28 13:00:00,20.31,20.39,20.31,20.37,30200.0,17.8404,17.9107,17.8404,17.8931,30200.0
2009-08-28 13:30:00,20.38,20.39,20.36,20.36,36200.0,17.9019,17.9107,17.8843,17.8843,36200.0
2009-08-28 14:00:00,20.36,20.42,20.34,20.39,42400.0,17.8843,17.937,17.8668,17.9107,42400.0
2009-08-28 14:30:00,20.39,20.43,20.36,20.42,38200.0,17.9107,17.9458,17.8843,17.937,38200.0
2009-08-28 15:00:00,20.42,20.46,20.4,20.45,28000.0,17.937,17.9722,17.9195,17.9634,28000.0
2009-08-28 15:30:00,20.45,20.46,20.37,20.43,61200.0,17.9634,17.9722,17.8931,17.9458,61200.0
2009-08-31 09:30:00,20.25,20.28,20.07,20.14,105000.0,17.7877,17.814,17.6296,17.6911,105000.0
2009-08-31 10:00:00,20.13,20.16,20.08,20.12,62800.0,17.6823,17.7086,17.6384,17.6735,62800.0
2009-08-31 10:30:00,20.11,20.18,20.08,20.18,113200.0,17.6647,17.7262,17.6384,17.7262,113200.0
2009-08-31 11:00:00,20.17,20.17,20.11,20.11,58000.0,17.7174,17.7174,17.6647,17.6647,58000.0
2009-08-31 11:30:00,20.11,20.16,20.11,20.14,36800.0,17.6647,17.7086,17.6647,17.6911,36800.0
2009-08-31 12:00:00,20.15,20.16,20.12,20.13,48600.0,17.6999,17.7086,17.6735,17.6823,48600.0
2009-08-31 12:30:00,20.14,20.14,20.11,20.13,142000.0,17.6911,17.6911,17.6647,17.6823,142000.0
2009-08-31 13:00:00,20.13,20.13,20.11,20.12,31600.0,17.6823,17.6823,17.6647,17.6735,31600.0
2009-08-31 13:30:00,20.11,20.14,20.11,20.13,62200.0,17.6647,17.6911,17.6647,17.6823,62200.0
2009-08-31 14:00:00,20.13,20.15,20.11,20.13,26600.0,17.6823,17.6999,17.6647,17.6823,26600.0
2009-08-31 14:30:00,20.14,20.2,20.14,20.18,21200.0,17.6911,17.7438,17.6911,17.7262,21200.0
2009-08-31 15:00:00,20.16,20.18,20.12,20.17,96400.0,17.7086,17.7262,17.6735,17.7174,96400.0
2009-08-31 15:30:00,20.17,20.22,20.16,20.19,85800.0,17.7174,17.7613,17.7086,17.735,85800.0
2009-09-01 09:30:00,20.08,20.38,20.08,20.34,64000.0,17.6384,17.9019,17.6384,17.8668,64000.0
2009-09-01 10:00:00,20.35,20.43,20.27,20.35,140800.0,17.8755,17.9458,17.8053,17.8755,140800.0
2009-09-01 10:30:00,20.34,20.36,20.2,20.2,104800.0,17.8668,17.8843,17.7438,17.7438,104800.0
2009-09-01 11:00:00,20.18,20.18,19.9,19.91,183200.0,17.7262,17.7262,17.4803,17.489,183200.0
2009-09-01 11:30:00,19.9,19.94,19.82,19.86,130000.0,17.4803,17.5154,17.41,17.4451,130000.0
2009-09-01 12:00:00,19.86,19.89,19.81,19.85,79000.0,17.4451,17.4715,17.4012,17.4363,79000.0
2009-09-01 12:30:00,19.83,19.87,19.82,19.84,80400.0,17.4188,17.4539,17.41,17.4275,80400.0
2009-09-01 13:00:00,19.84,19.86,19.77,19.82,69800.0,17.4275,17.4451,17.3661,17.41,69800.0
2009-09-01 13:30:00,19.82,19.85,19.78,19.85,197800.0,17.41,17.4363,17.3748,17.4363,197800.0
2009-09-01 14:00:00,19.85,19.86,19.81,19.82,109000.0,17.4363,17.4451,17.4012,17.41,109000.0
2009-09-01 14:30:00,19.83,19.86,19.79,19.83,121400.0,17.4188,17.4451,17.3836,17.4188,121400.0
2009-09-01 15:00:00,19.83,19.86,19.78,19.8,106600.0,17.4188,17.4451,17.3748,17.3924,106600.0
2009-09-01 15:30:00,19.79,19.82,19.74,19.76,229400.0,17.3836,17.41,17.3397,17.3573,229400.0
2009-09-02 09:30:00,19.69,19.81,19.65,19.7,115600.0,17.2958,17.4012,17.2607,17.3046,115600.0
2009-09-02 10:00:00,19.69,19.75,19.65,19.67,110600.0,17.2958,17.3485,17.2607,17.2782,110600.0
2009-09-02 10:30:00,19.68,19.79,19.61,19.79,92800.0,17.287,17.3836,17.2255,17.3836,92800.0
2009-09-02 11:00:00,19.79,19.79,19.72,19.78,62800.0,17.3836,17.3836,17.3221,17.3748,62800.0
2009-09-02 11:30:00,19.8,19.8,19.73,19.74,56800.0,17.3924,17.3924,17.3309,17.3397,56800.0
2009-09-02 12:00:00,19.74,19.76,19.71,19.75,46000.0,17.3397,17.3573,17.3134,17.3485,46000.0
2009-09-02 12:30:00,19.75,19.77,19.73,19.76,32200.0,17.3485,17.3661,17.3309,17.3573,32200.0
2009-09-02 13:00:00,19.75,19.75,19.71,19.74,25200.0,17.3485,17.3485,17.3134,17.3397,25200.0
2009-09-02 13:30:00,19.74,19.75,19.72,19.72,26400.0,17.3397,17.3485,17.3221,17.3221,26400.0
2009-09-02 14:00:00,19.73,19.75,19.71,19.75,40800.0,17.3309,17.3485,17.3134,17.3485,40800.0
2009-09-02 14:30:00,19.75,19.78,19.74,19.74,65600.0,17.3485,17.3748,17.3397,17.3397,65600.0
2009-09-02 15:00:00,19.74,19.8,19.72,19.75,57800.0,17.3397,17.3924,17.3221,17.3485,57800.0
2009-09-02 15:30:00,19.76,19.79,19.71,19.72,212400.0,17.3573,17.3836,17.3134,17.3221,212400.0
2009-09-03 09:30:00,19.78,19.86,19.7,19.77,155400.0,17.3748,17.4451,17.3046,17.3661,155400.0
2009-09-03 10:00:00,19.78,19.84,19.62,19.68,239400.0,17.3748,17.4275,17.2343,17.287,239400.0
2009-09-03 10:30:00,19.68,19.74,19.67,19.73,91000.0,17.287,17.3397,17.2782,17.3309,91000.0
2009-09-03 11:00:00,19.73,19.8,19.73,19.75,82800.0,17.3309,17.3924,17.3309,17.3485,82800.0
2009-09-03 11:30:00,19.75,19.78,19.75,19.78,33200.0,17.3485,17.3748,17.3485,17.3748,33200.0
2009-09-03 12:00:00,19.77,19.82,19.77,19.8,32000.0,17.3661,17.41,17.3661,17.3924,32000.0
2009-09-03 12:30:00,19.79,19.8,19.78,19.79,66600.0,17.3836,17.3924,17.3748,17.3836,66600.0
2009-09-03 13:00:00,19.79,19.83,19.79,19.82,56200.0,17.3836,17.4188,17.3836,17.41,56200.0
2009-09-03 13:30:00,19.82,19.83,19.8,19.8,37200.0,17.41,17.4188,17.3924,17.3924,37200.0
2009-09-03 14:00:00,19.81,19.82,19.78,19.79,23000.0,17.4012,17.41,17.3748,17.3836,23000.0
2009-09-03 14:30:00,19.79,19.8,19.75,19.8,50800.0,17.3836,17.3924,17.3485,17.3924,50800.0
2009-09-03 15:00:00,19.8,19.84,19.8,19.83,51200.0,17.3924,17.4275,17.3924,17.4188,51200.0
2009-09-03 15:30:00,19.83,19.96,19.83,19.93,158000.0,17.4188,17.533,17.4188,17.5066,158000.0
2009-09-04 09:30:00,19.95,20.03,19.88,19.89,126600.0,17.5242,17.5944,17.4627,17.4715,126600.0
2009-09-04 10:00:00,19.9,20.01,19.9,20.0,86400.0,17.4803,17.5769,17.4803,17.5681,86400.0
2009-09-04 10:30:00,19.99,20.05,19.99,20.04,197800.0,17.5593,17.612,17.5593,17.6032,197800.0
2009-09-04 11:00:00,20.04,20.04,19.98,20.0,251000.0,17.6032,17.6032,17.5505,17.5681,251000.0
2009-09-04 11:30:00,19.99,20.07,19.99,20.07,77200.0,17.5593,17.6296,17.5593,17.6296,77200.0
2009-09-04 12:00:00,20.08,20.18,20.08,20.17,93800.0,17.6384,17.7262,17.6384,17.7174,93800.0
2009-09-04 12:30:00,20.17,20.18,20.15,20.18,67800.0,17.7174,17.7262,17.6999,17.7262,67800.0
2009-09-04 13:00:00,20.18,20.25,20.17,20.21,107600.0,17.7262,17.7877,17.7174,17.7526,107600.0
2009-09-04 13:30:00,20.22,20.24,20.17,20.17,157800.0,17.7613,17.7789,17.7174,17.7174,157800.0
2009-09-04 14:00:00,20.18,20.18,20.15,20.15,75000.0,17.7262,17.7262,17.6999,17.6999,75000.0
2009-09-04 14:30:00,20.15,20.2,20.13,20.2,66800.0,17.6999,17.7438,17.6823,17.7438,66800.0
2009-09-04 15:00:00,20.2,20.21,20.16,20.2,42800.0,17.7438,17.7526,17.7086,17.7438,42800.0
2009-09-04 15:30:00,20.19,20.25,20.17,20.25,117800.0,17.735,17.7877,17.7174,17.7877,117800.0
2009-09-08 09:30:00,20.4,20.47,20.35,20.38,125000.0,17.9195,17.9809,17.8755,17.9019,125000.0
2009-09-08 10:00:00,20.37,20.41,20.33,20.4,96400.0,17.8931,17.9282,17.858,17.9195,96400.0
2009-09-08 10:30:00,20.41,20.46,20.41,20.46,80600.0,17.9282,17.9722,17.9282,17.9722,80600.0
2009-09-08 11:00:00,20.45,20.46,20.42,20.45,67800.0,17.9634,17.9722,17.937,17.9634,67800.0
2009-09-08 11:30:00,20.45,20.45,20.36,20.4,159800.0,17.9634,17.9634,17.8843,17.9195,159800.0
2009-09-08 12:00:00,20.4,20.42,20.38,20.4,50600.0,17.9195,17.937,17.9019,17.9195,50600.0
2009-09-08 12:30:00,20.4,20.42,20.4,20.41,19000.0,17.9195,17.937,17.9195,17.9282,19000.0
2009-09-08 13:00:00,20.4,20.42,20.36,20.38,18400.0,17.9195,17.937,17.8843,17.9019,18400.0
2009-09-08 13:30:00,20.39,20.39,20.36,20.39,22000.0,17.9107,17.9107,17.8843,17.9107,22000.0
2009-09-08 14:00:00,20.39,20.41,20.37,20.41,39000.0,17.9107,17.9282,17.8931,17.9282,39000.0
2009-09-08 14:30:00,20.42,20.46,20.41,20.45,78400.0,17.937,17.9722,17.9282,17.9634,78400.0
2009-09-08 15:00:00,20.42,20.46,20.41,20.45,39000.0,17.937,17.9722,17.9282,17.9634,39000.0
2009-09-08 15:30:00,20.45,20.49,20.45,20.49,145800.0,17.9634,17.9985,17.9634,17.9985,145800.0
2009-09-09 09:30:00,20.46,20.58,20.41,20.54,200200.0,17.9722,18.0776,17.9282,18.0424,200200.0
2009-09-09 10:00:00,20.54,20.61,20.54,20.58,189400.0,18.0424,18.1039,18.0424,18.0776,189400.0
2009-09-09 10:30:00,20.58,20.61,20.57,20.61,81000.0,18.0776,18.1039,18.0688,18.1039,81000.0
2009-09-09 11:00:00,20.61,20.69,20.61,20.68,97600.0,18.1039,18.1742,18.1039,18.1654,97600.0
2009-09-09 11:30:00,20.69,20.74,20.69,20.71,72600.0,18.1742,18.2181,18.1742,18.1918,72600.0
2009-09-09 12:00:00,20.71,20.72,20.7,20.71,17400.0,18.1918,18.2005,18.183,18.1918,17400.0
2009-09-09 12:30:00,20.72,20.75,20.71,20.75,30600.0,18.2005,18.2269,18.1918,18.2269,30600.0
2009-09-09 13:00:00,20.74,20.77,20.72,20.73,65000.0,18.2181,18.2445,18.2005,18.2093,65000.0
2009-09-09 13:30:00,20.73,20.75,20.72,20.73,25600.0,18.2093,18.2269,18.2005,18.2093,25600.0
2009-09-09 14:00:00,20.73,20.75,20.6,20.63,183800.0,18.2093,18.2269,18.0951,18.1215,183800.0
2009-09-09 14:30:00,20.63,20.67,20.59,20.62,203600.0,18.1215,18.1566,18.0864,18.1127,203600.0
2009-09-09 15:00:00,20.62,20.69,20.61,20.68,171600.0,18.1127,18.1742,18.1039,18.1654,171600.0
2009-09-09 15:30:00,20.68,20.75,20.65,20.73,280800.0,18.1654,18.2269,18.1391,18.2093,280800.0
2009-09-10 09:30:00,20.7,20.75,20.59,20.69,143200.0,18.183,18.2269,18.0864,18.1742,143200.0
2009-09-10 10:00:00,20.7,20.75,20.67,20.7,85000.0,18.183,18.2269,18.1566,18.183,85000.0
2009-09-10 10:30:00,20.7,20.79,20.69,20.78,107200.0,18.183,18.262,18.1742,18.2532,107200.0
2009-09-10 11:00:00,20.79,20.83,20.75,20.77,137200.0,18.262,18.2972,18.2269,18.2445,137200.0
2009-09-10 11:30:00,20.77,20.8,20.75,20.78,97800.0,18.2445,18.2708,18.2269,18.2532,97800.0
2009-09-10 12:00:00,20.78,20.79,20.76,20.77,50800.0,18.2532,18.262,18.2357,18.2445,50800.0
2009-09-10 12:30:00,20.77,20.81,20.77,20.8,32800.0,18.2445,18.2796,18.2445,18.2708,32800.0
2009-09-10 13:00:00,20.8,20.85,20.8,20.84,58600.0,18.2708,18.3147,18.2708,18.306,58600.0
2009-09-10 13:30:00,20.84,20.93,20.83,20.92,250600.0,18.306,18.385,18.2972,18.3762,250600.0
2009-09-10 14:00:00,20.92,20.93,20.9,20.91,59800.0,18.3762,18.385,18.3587,18.3674,59800.0
2009-09-10 14:30:00,20.91,20.93,20.91,20.92,40400.0,18.3674,18.385,18.3674,18.3762,40400.0
2009-09-10 15:00:00,20.91,20.91,20.85,20.9,131600.0,18.3674,18.3674,18.3147,18.3587,131600.0
2009-09-10 15:30:00,20.9,20.97,20.9,20.96,175000.0,18.3587,18.4201,18.3587,18.4114,175000.0
2009-09-11 09:30:00,20.99,21.09,20.96,21.07,211800.0,18.4377,18.5256,18.4114,18.508,211800.0
2009-09-11 10:00:00,21.08,21.09,20.96,20.99,110600.0,18.5168,18.5256,18.4114,18.4377,110600.0
2009-09-11 10:30:00,21.0,21.04,20.99,21.01,50600.0,18.4465,18.4816,18.4377,18.4553,50600.0
2009-09-11 11:00:00,21.0,21.03,20.98,20.98,64000.0,18.4465,18.4729,18.4289,18.4289,64000.0
2009-09-11 11:30:00,20.98,21.0,20.93,20.95,69800.0,18.4289,18.4465,18.385,18.4026,69800.0
2009-09-11 12:00:00,20.95,20.96,20.88,20.9,47000.0,18.4026,18.4114,18.3411,18.3587,47000.0
2009-09-11 12:30:00,20.89,20.91,20.83,20.91,72400.0,18.3499,18.3674,18.2972,18.3674,72400.0
2009-09-11 13:00:00,20.9,20.94,20.89,20.91,53400.0,18.3587,18.3938,18.3499,18.3674,53400.0
2009-09-11 13:30:00,20.91,20.93,20.87,20.88,100400.0,18.3674,18.385,18.3323,18.3411,100400.0
2009-09-11 14:00:00,20.87,20.93,20.87,20.91,78200.0,18.3323,18.385,18.3323,18.3674,78200.0
2009-09-11 14:30:00,20.93,20.96,20.92,20.93,43000.0,18.385,18.4114,18.3762,18.385,43000.0
2009-09-11 15:00:00,20.93,20.97,20.92,20.97,42200.0,18.385,18.4201,18.3762,18.4201,42200.0
2009-09-11 15:30:00,20.97,20.98,20.93,20.95,78800.0,18.4201,18.4289,18.385,18.4026,78800.0
2009-09-14 09:30:00,20.8,20.91,20.75,20.91,84200.0,18.2708,18.3674,18.2269,18.3674,84200.0
2009-09-14 10:00:00,20.91,20.95,20.85,20.92,105800.0,18.3674,18.4026,18.3147,18.3762,105800.0
2009-09-14 10:30:00,20.92,21.0,20.92,20.96,140000.0,18.3762,18.4465,18.3762,18.4114,140000.0
2009-09-14 11:00:00,20.96,21.02,20.95,20.99,80200.0,18.4114,18.4641,18.4026,18.4377,80200.0
2009-09-14 11:30:00,21.0,21.0,20.95,20.96,33000.0,18.4465,18.4465,18.4026,18.4114,33000.0
2009-09-14 12:00:00,20.97,20.99,20.96,20.99,58600.0,18.4201,18.4377,18.4114,18.4377,58600.0
2009-09-14 12:30:00,20.99,21.0,20.98,21.0,28200.0,18.4377,18.4465,18.4289,18.4465,28200.0
2009-09-14 13:00:00,21.0,21.0,20.97,20.99,31200.0,18.4465,18.4465,18.4201,18.4377,31200.0
2009-09-14 13:30:00,20.98,21.04,20.98,21.04,55800.0,18.4289,18.4816,18.4289,18.4816,55800.0
2009-09-14 14:00:00,21.04,21.09,21.02,21.09,30400.0,18.4816,18.5256,18.4641,18.5256,30400.0
2009-09-14 14:30:00,21.11,21.11,21.07,21.1,66000.0,18.5431,18.5431,18.508,18.5343,66000.0
2009-09-14 15:00:00,21.1,21.11,21.07,21.08,108400.0,18.5343,18.5431,18.508,18.5168,108400.0
2009-09-14 15:30:00,21.08,21.13,21.08,21.11,104000.0,18.5168,18.5607,18.5168,18.5431,104000.0
2009-09-15 09:30:00,21.14,21.2,21.08,21.12,114800.0,18.5695,18.6222,18.5168,18.5519,114800.0
2009-09-15 10:00:00,21.12,21.12,21.03,21.12,162600.0,18.5519,18.5519,18.4729,18.5519,162600.0
2009-09-15 10:30:00,21.13,21.17,21.11,21.16,72400.0,18.5607,18.5958,18.5431,18.587,72400.0
2009-09-15 11:00:00,21.17,21.17,21.1,21.11,79400.0,18.5958,18.5958,18.5343,18.5431,79400.0
2009-09-15 11:30:00,21.12,21.19,21.11,21.18,59400.0,18.5519,18.6134,18.5431,18.6046,59400.0
2009-09-15 12:00:00,21.17,21.2,21.16,21.18,85200.0,18.5958,18.6222,18.587,18.6046,85200.0
2009-09-15 12:30:00,21.18,21.21,21.16,21.2,160200.0,18.6046,18.631,18.587,18.6222,160200.0
2009-09-15 13:00:00,21.2,21.25,21.18,21.24,197600.0,18.6222,18.6661,18.6046,18.6573,197600.0
2009-09-15 13:30:00,21.24,21.25,21.22,21.25,186600.0,18.6573,18.6661,18.6397,18.6661,186600.0
2009-09-15 14:00:00,21.25,21.25,21.23,21.25,210200.0,18.6661,18.6661,18.6485,18.6661,210200.0
2009-09-15 14:30:00,21.25,21.25,21.2,21.23,218400.0,18.6661,18.6661,18.6222,18.6485,218400.0
2009-09-15 15:00:00,21.23,21.3,21.21,21.28,275000.0,18.6485,18.71,18.631,18.6925,275000.0
2009-09-15 15:30:00,21.28,21.28,21.22,21.24,434600.0,18.6925,18.6925,18.6397,18.6573,434600.0
2009-09-16 09:30:00,21.29,21.33,21.22,21.26,147200.0,18.7012,18.7364,18.6397,18.6749,147200.0
2009-09-16 10:00:00,21.27,21.32,21.26,21.29,87200.0,18.6837,18.7276,18.6749,18.7012,87200.0
2009-09-16 10:30:00,21.28,21.36,21.28,21.36,52600.0,18.6925,18.7627,18.6925,18.7627,52600.0
2009-09-16 11:00:00,21.35,21.37,21.34,21.34,50600.0,18.7539,18.7715,18.7452,18.7452,50600.0
2009-09-16 11:30:00,21.35,21.45,21.35,21.45,53600.0,18.7539,18.8418,18.7539,18.8418,53600.0
2009-09-16 12:00:00,21.45,21.49,21.44,21.47,53800.0,18.8418,18.8769,18.833,18.8593,53800.0
2009-09-16 12:30:00,21.48,21.5,21.45,21.45,49000.0,18.8681,18.8857,18.8418,18.8418,49000.0
2009-09-16 13:00:00,21.46,21.55,21.46,21.54,41800.0,18.8506,18.9296,18.8506,18.9208,41800.0
2009-09-16 13:30:00,21.55,21.55,21.5,21.51,46800.0,18.9296,18.9296,18.8857,18.8945,46800.0
2009-09-16 14:00:00,21.52,21.55,21.51,21.52,59800.0,18.9033,18.9296,18.8945,18.9033,59800.0
2009-09-16 14:30:00,21.52,21.53,21.5,21.5,79200.0,18.9033,18.9121,18.8857,18.8857,79200.0
2009-09-16 15:00:00,21.49,21.52,21.48,21.52,180600.0,18.8769,18.9033,18.8681,18.9033,180600.0
2009-09-16 15:30:00,21.53,21.57,21.5,21.56,270400.0,18.9121,18.9472,18.8857,18.9384,270400.0
2009-09-17 09:30:00,21.5,21.68,21.5,21.68,76600.0,18.8857,19.0438,18.8857,19.0438,76600.0
2009-09-17 10:00:00,21.69,21.72,21.53,21.56,103800.0,19.0526,19.0789,18.9121,18.9384,103800.0
2009-09-17 10:30:00,21.56,21.65,21.56,21.63,105400.0,18.9384,19.0175,18.9384,18.9999,105400.0
2009-09-17 11:00:00,21.64,21.67,21.6,21.66,80800.0,19.0087,19.035,18.9735,19.0262,80800.0
2009-09-17 11:30:00,21.66,21.66,21.55,21.57,63200.0,19.0262,19.0262,18.9296,18.9472,63200.0
2009-09-17 12:00:00,21.58,21.58,21.46,21.52,104000.0,18.956,18.956,18.8506,18.9033,104000.0
2009-09-17 12:30:00,21.52,21.53,21.41,21.43,80600.0,18.9033,18.9121,18.8066,18.8242,80600.0
2009-09-17 13:00:00,21.43,21.47,21.39,21.41,54400.0,18.8242,18.8593,18.7891,18.8066,54400.0
2009-09-17 13:30:00,21.41,21.49,21.4,21.49,40400.0,18.8066,18.8769,18.7979,18.8769,40400.0
2009-09-17 14:00:00,21.48,21.49,21.46,21.47,78000.0,18.8681,18.8769,18.8506,18.8593,78000.0
2009-09-17 14:30:00,21.49,21.54,21.47,21.52,62200.0,18.8769,18.9208,18.8593,18.9033,62200.0
2009-09-17 15:00:00,21.53,21.55,21.5,21.53,77400.0,18.9121,18.9296,18.8857,18.9121,77400.0
2009-09-17 15:30:00,21.53,21.54,21.45,21.5,93400.0,18.9121,18.9208,18.8418,18.8857,93400.0
2009-09-18 09:30:00,21.61,21.61,21.43,21.46,145800.0,18.9823,18.9823,18.8242,18.8506,145800.0
2009-09-18 10:00:00,21.45,21.45,21.4,21.42,120800.0,18.8418,18.8418,18.7979,18.8154,120800.0
2009-09-18 10:30:00,21.41,21.49,21.41,21.47,88800.0,18.8066,18.8769,18.8066,18.8593,88800.0
2009-09-18 11:00:00,21.47,21.48,21.43,21.44,62600.0,18.8593,18.8681,18.8242,18.833,62600.0
2009-09-18 11:30:00,21.45,21.48,21.42,21.43,52600.0,18.8418,18.8681,18.8154,18.8242,52600.0
2009-09-18 12:00:00,21.42,21.46,21.4,21.44,74000.0,18.8154,18.8506,18.7979,18.833,74000.0
2009-09-18 12:30:00,21.44,21.52,21.44,21.52,27400.0,18.833,18.9033,18.833,18.9033,27400.0
2009-09-18 13:00:00,21.52,21.53,21.5,21.52,17400.0,18.9033,18.9121,18.8857,18.9033,17400.0
2009-09-18 13:30:00,21.52,21.56,21.52,21.55,54000.0,18.9033,18.9384,18.9033,18.9296,54000.0
2009-09-18 14:00:00,21.56,21.58,21.56,21.56,34800.0,18.9384,18.956,18.9384,18.9384,34800.0
2009-09-18 14:30:00,21.56,21.56,21.53,21.54,25800.0,18.9384,18.9384,18.9121,18.9208,25800.0
2009-09-18 15:00:00,21.54,21.59,21.54,21.58,51600.0,18.9208,18.9648,18.9208,18.956,51600.0
2009-09-18 15:30:00,21.57,21.58,21.5,21.5,72400.0,18.9472,18.956,18.8857,18.8857,72400.0
2009-09-21 09:30:00,21.29,21.43,21.29,21.31,97800.0,18.7012,18.8242,18.7012,18.7188,97800.0
2009-09-21 10:00:00,21.3,21.39,21.28,21.38,75800.0,18.71,18.7891,18.6925,18.7803,75800.0
2009-09-21 10:30:00,21.38,21.41,21.34,21.4,38600.0,18.7803,18.8066,18.7452,18.7979,38600.0
2009-09-21 11:00:00,21.4,21.5,21.4,21.5,21200.0,18.7979,18.8857,18.7979,18.8857,21200.0
2009-09-21 11:30:00,21.49,21.55,21.49,21.51,23600.0,18.8769,18.9296,18.8769,18.8945,23600.0
2009-09-21 12:00:00,21.5,21.51,21.47,21.49,17400.0,18.8857,18.8945,18.8593,18.8769,17400.0
2009-09-21 12:30:00,21.48,21.5,21.46,21.47,35000.0,18.8681,18.8857,18.8506,18.8593,35000.0
2009-09-21 13:00:00,21.47,21.48,21.43,21.48,17200.0,18.8593,18.8681,18.8242,18.8681,17200.0
2009-09-21 13:30:00,21.48,21.51,21.48,21.51,41000.0,18.8681,18.8945,18.8681,18.8945,41000.0
2009-09-21 14:00:00,21.51,21.53,21.46,21.49,136600.0,18.8945,18.9121,18.8506,18.8769,136600.0
2009-09-21 14:30:00,21.49,21.54,21.49,21.52,28200.0,18.8769,18.9208,18.8769,18.9033,28200.0
2009-09-21 15:00:00,21.52,21.58,21.5,21.55,44400.0,18.9033,18.956,18.8857,18.9296,44400.0
2009-09-21 15:30:00,21.54,21.54,21.49,21.52,93000.0,18.9208,18.9208,18.8769,18.9033,93000.0
2009-09-22 09:30:00,21.57,21.62,21.53,21.54,74600.0,18.9863,19.0303,18.9511,18.9599,74600.0
2009-09-22 10:00:00,21.54,21.58,21.49,21.54,84600.0,18.9599,18.9951,18.9159,18.9599,84600.0
2009-09-22 10:30:00,21.54,21.55,21.49,21.53,46400.0,18.9599,18.9687,18.9159,18.9511,46400.0
2009-09-22 11:00:00,21.54,21.58,21.54,21.57,21800.0,18.9599,18.9951,18.9599,18.9863,21800.0
2009-09-22 11:30:00,21.57,21.58,21.54,21.58,36600.0,18.9863,18.9951,18.9599,18.9951,36600.0
2009-09-22 12:00:00,21.6,21.64,21.6,21.63,31200.0,19.0127,19.0479,19.0127,19.0391,31200.0
2009-09-22 12:30:00,21.64,21.65,21.6,21.61,34000.0,19.0479,19.0567,19.0127,19.0215,34000.0
2009-09-22 13:00:00,21.61,21.64,21.55,21.57,29800.0,19.0215,19.0479,18.9687,18.9863,29800.0
2009-09-22 13:30:00,21.58,21.6,21.57,21.59,19200.0,18.9951,19.0127,18.9863,19.0039,19200.0
2009-09-22 14:00:00,21.59,21.6,21.56,21.59,91200.0,19.0039,19.0127,18.9775,19.0039,91200.0
2009-09-22 14:30:00,21.59,21.61,21.58,21.61,69800.0,19.0039,19.0215,18.9951,19.0215,69800.0
2009-09-22 15:00:00,21.61,21.61,21.58,21.6,46400.0,19.0215,19.0215,18.9951,19.0127,46400.0
2009-09-22 15:30:00,21.61,21.63,21.58,21.6,79000.0,19.0215,19.0391,18.9951,19.0127,79000.0
2009-09-23 09:30:00,21.67,21.67,21.52,21.53,72200.0,19.0744,19.0744,18.9423,18.9511,72200.0
2009-09-23 10:00:00,21.52,21.59,21.5,21.57,89600.0,18.9423,19.0039,18.9247,18.9863,89600.0
2009-09-23 10:30:00,21.57,21.57,21.47,21.52,87200.0,18.9863,18.9863,18.8983,18.9423,87200.0
2009-09-23 11:00:00,21.52,21.54,21.49,21.54,40200.0,18.9423,18.9599,18.9159,18.9599,40200.0
2009-09-23 11:30:00,21.53,21.56,21.52,21.55,17000.0,18.9511,18.9775,18.9423,18.9687,17000.0
2009-09-23 12:00:00,21.55,21.58,21.55,21.58,30600.0,18.9687,18.9951,18.9687,18.9951,30600.0
2009-09-23 12:30:00,21.58,21.6,21.56,21.6,41200.0,18.9951,19.0127,18.9775,19.0127,41200.0
2009-09-23 13:00:00,21.59,21.61,21.57,21.57,34200.0,19.0039,19.0215,18.9863,18.9863,34200.0
2009-09-23 13:30:00,21.57,21.61,21.57,21.6,18400.0,18.9863,19.0215,18.9863,19.0127,18400.0
2009-09-23 14:00:00,21.6,21.69,21.57,21.66,115000.0,19.0127,19.092,18.9863,19.0656,115000.0
2009-09-23 14:30:00,21.67,21.75,21.59,21.6,94400.0,19.0744,19.1448,19.0039,19.0127,94400.0
2009-09-23 15:00:00,21.6,21.66,21.5,21.51,82400.0,19.0127,19.0656,18.9247,18.9335,82400.0
2009-09-23 15:30:00,21.5,21.5,21.36,21.38,130800.0,18.9247,18.9247,18.8015,18.8191,130800.0
2009-09-24 09:30:00,21.43,21.45,21.31,21.34,68400.0,18.8631,18.8807,18.7575,18.7839,68400.0
2009-09-24 10:00:00,21.33,21.33,21.03,21.06,139400.0,18.7751,18.7751,18.511,18.5374,139400.0
2009-09-24 10:30:00,21.05,21.05,20.94,21.03,46400.0,18.5286,18.5286,18.4318,18.511,46400.0
2009-09-24 11:00:00,21.02,21.09,21.02,21.03,43600.0,18.5022,18.5638,18.5022,18.511,43600.0
2009-09-24 11:30:00,21.06,21.07,20.97,21.0,118800.0,18.5374,18.5462,18.4582,18.4846,118800.0
2009-09-24 12:00:00,21.0,21.03,20.99,20.99,31800.0,18.4846,18.511,18.4758,18.4758,31800.0
2009-09-24 12:30:00,21.0,21.01,20.96,20.98,96200.0,18.4846,18.4934,18.4494,18.467,96200.0
2009-09-24 13:00:00,20.98,21.04,20.98,20.99,16600.0,18.467,18.5198,18.467,18.4758,16600.0
2009-09-24 13:30:00,21.0,21.01,20.93,20.98,58400.0,18.4846,18.4934,18.423,18.467,58400.0
2009-09-24 14:00:00,20.97,21.0,20.93,20.97,51400.0,18.4582,18.4846,18.423,18.4582,51400.0
2009-09-24 14:30:00,20.98,21.04,20.96,21.04,41200.0,18.467,18.5198,18.4494,18.5198,41200.0
2009-09-24 15:00:00,21.05,21.08,21.02,21.04,40800.0,18.5286,18.555,18.5022,18.5198,40800.0
2009-09-24 15:30:00,21.05,21.08,21.0,21.03,86800.0,18.5286,18.555,18.4846,18.511,86800.0
2009-09-25 09:30:00,20.96,21.07,20.92,20.99,76000.0,18.4494,18.5462,18.4142,18.4758,76000.0
2009-09-25 10:00:00,20.99,21.05,20.91,20.99,72400.0,18.4758,18.5286,18.4054,18.4758,72400.0
2009-09-25 10:30:00,21.0,21.02,20.93,20.94,67200.0,18.4846,18.5022,18.423,18.4318,67200.0
2009-09-25 11:00:00,20.97,20.99,20.92,20.96,27400.0,18.4582,18.4758,18.4142,18.4494,27400.0
2009-09-25 11:30:00,20.95,20.98,20.9,20.92,41400.0,18.4406,18.467,18.3966,18.4142,41400.0
2009-09-25 12:00:00,20.92,20.93,20.82,20.86,57600.0,18.4142,18.423,18.3262,18.3614,57600.0
2009-09-25 12:30:00,20.86,20.87,20.85,20.85,21800.0,18.3614,18.3702,18.3526,18.3526,21800.0
2009-09-25 13:00:00,20.85,20.89,20.82,20.89,24200.0,18.3526,18.3878,18.3262,18.3878,24200.0
2009-09-25 13:30:00,20.89,20.94,20.87,20.94,26200.0,18.3878,18.4318,18.3702,18.4318,26200.0
2009-09-25 14:00:00,20.96,20.98,20.93,20.93,26400.0,18.4494,18.467,18.423,18.423,26400.0
2009-09-25 14:30:00,20.93,20.98,20.91,20.97,26400.0,18.423,18.467,18.4054,18.4582,26400.0
2009-09-25 15:00:00,20.97,20.97,20.93,20.95,53400.0,18.4582,18.4582,18.423,18.4406,53400.0
2009-09-25 15:30:00,20.95,20.95,20.88,20.89,73000.0,18.4406,18.4406,18.379,18.3878,73000.0
2009-09-28 09:30:00,21.04,21.18,20.99,21.16,88000.0,18.5198,18.643,18.4758,18.6254,88000.0
2009-09-28 10:00:00,21.2,21.25,21.2,21.23,21400.0,18.6607,18.7047,18.6607,18.6871,21400.0
2009-09-28 10:30:00,21.24,21.29,21.24,21.25,54600.0,18.6959,18.7399,18.6959,18.7047,54600.0
2009-09-28 11:00:00,21.26,21.3,21.26,21.29,51200.0,18.7135,18.7487,18.7135,18.7399,51200.0
2009-09-28 11:30:00,21.3,21.32,21.3,21.31,59400.0,18.7487,18.7663,18.7487,18.7575,59400.0
2009-09-28 12:00:00,21.31,21.34,21.31,21.33,23200.0,18.7575,18.7839,18.7575,18.7751,23200.0
2009-09-28 12:30:00,21.33,21.33,21.31,21.31,16200.0,18.7751,18.7751,18.7575,18.7575,16200.0
2009-09-28 13:00:00,21.31,21.33,21.31,21.32,16000.0,18.7575,18.7751,18.7575,18.7663,16000.0
2009-09-28 13:30:00,21.34,21.36,21.32,21.32,18800.0,18.7839,18.8015,18.7663,18.7663,18800.0
2009-09-28 14:00:00,21.32,21.33,21.29,21.33,30600.0,18.7663,18.7751,18.7399,18.7751,30600.0
2009-09-28 14:30:00,21.31,21.32,21.29,21.29,147600.0,18.7575,18.7663,18.7399,18.7399,147600.0
2009-09-28 15:00:00,21.28,21.31,21.27,21.31,67800.0,18.7311,18.7575,18.7223,18.7575,67800.0
2009-09-28 15:30:00,21.29,21.3,21.25,21.29,67400.0,18.7399,18.7487,18.7047,18.7399,67400.0
2009-09-29 09:30:00,21.34,21.5,21.3,21.47,62000.0,18.7839,18.9247,18.7487,18.8983,62000.0
2009-09-29 10:00:00,21.44,21.46,21.25,21.36,109000.0,18.8719,18.8895,18.7047,18.8015,109000.0
2009-09-29 10:30:00,21.36,21.41,21.31,21.31,98200.0,18.8015,18.8455,18.7575,18.7575,98200.0
2009-09-29 11:00:00,21.3,21.34,21.29,21.34,155800.0,18.7487,18.7839,18.7399,18.7839,155800.0
2009-09-29 11:30:00,21.34,21.34,21.25,21.3,73600.0,18.7839,18.7839,18.7047,18.7487,73600.0
2009-09-29 12:00:00,21.29,21.34,21.29,21.3,67400.0,18.7399,18.7839,18.7399,18.7487,67400.0
2009-09-29 12:30:00,21.31,21.39,21.31,21.39,49600.0,18.7575,18.8279,18.7575,18.8279,49600.0
2009-09-29 13:00:00,21.4,21.43,21.39,21.41,45400.0,18.8367,18.8631,18.8279,18.8455,45400.0
2009-09-29 13:30:00,21.41,21.43,21.4,21.43,62200.0,18.8455,18.8631,18.8367,18.8631,62200.0
2009-09-29 14:00:00,21.43,21.43,21.39,21.4,76800.0,18.8631,18.8631,18.8279,18.8367,76800.0
2009-09-29 14:30:00,21.41,21.42,21.38,21.4,62000.0,18.8455,18.8543,18.8191,18.8367,62000.0
2009-09-29 15:00:00,21.39,21.42,21.38,21.38,56200.0,18.8279,18.8543,18.8191,18.8191,56200.0
2009-09-29 15:30:00,21.37,21.39,21.33,21.33,97800.0,18.8103,18.8279,18.7751,18.7751,97800.0
2009-09-30 09:30:00,21.43,21.45,21.0,21.06,358400.0,18.8631,18.8807,18.4846,18.5374,358400.0
2009-09-30 10:00:00,21.06,21.09,21.02,21.07,268000.0,18.5374,18.5638,18.5022,18.5462,268000.0
2009-09-30 10:30:00,21.08,21.12,21.06,21.1,159600.0,18.555,18.5902,18.5374,18.5726,159600.0
2009-09-30 11:00:00,21.11,21.2,21.11,21.18,88200.0,18.5814,18.6607,18.5814,18.643,88200.0
2009-09-30 11:30:00,21.18,21.25,21.17,21.25,55200.0,18.643,18.7047,18.6342,18.7047,55200.0
2009-09-30 12:00:00,21.22,21.29,21.22,21.27,69800.0,18.6783,18.7399,18.6783,18.7223,69800.0
2009-09-30 12:30:00,21.27,21.4,21.27,21.4,264000.0,18.7223,18.8367,18.7223,18.8367,264000.0
2009-09-30 13:00:00,21.39,21.48,21.39,21.43,247800.0,18.8279,18.9071,18.8279,18.8631,247800.0
2009-09-30 13:30:00,21.43,21.43,21.36,21.38,174000.0,18.8631,18.8631,18.8015,18.8191,174000.0
2009-09-30 14:00:00,21.38,21.41,21.34,21.4,148400.0,18.8191,18.8455,18.7839,18.8367,148400.0
2009-09-30 14:30:00,21.39,21.44,21.32,21.32,227400.0,18.8279,18.8719,18.7663,18.7663,227400.0
2009-09-30 15:00:00,21.31,21.31,21.2,21.23,322600.0,18.7575,18.7575,18.6607,18.6871,322600.0
2009-09-30 15:30:00,21.23,21.35,21.21,21.27,540800.0,18.6871,18.7927,18.6695,18.7223,540800.0
2009-10-01 09:30:00,21.19,21.26,21.08,21.1,47600.0,18.6518,18.7135,18.555,18.5726,47600.0
2009-10-01 10:00:00,21.11,21.2,20.93,20.96,87400.0,18.5814,18.6607,18.423,18.4494,87400.0
2009-10-01 10:30:00,20.95,21.02,20.95,20.97,58200.0,18.4406,18.5022,18.4406,18.4582,58200.0
2009-10-01 11:00:00,20.97,20.98,20.78,20.78,78400.0,18.4582,18.467,18.291,18.291,78400.0
2009-10-01 11:30:00,20.79,20.82,20.78,20.81,67000.0,18.2998,18.3262,18.291,18.3174,67000.0
2009-10-01 12:00:00,20.82,20.86,20.78,20.85,36600.0,18.3262,18.3614,18.291,18.3526,36600.0
2009-10-01 12:30:00,20.86,20.88,20.81,20.83,34400.0,18.3614,18.379,18.3174,18.335,34400.0
2009-10-01 13:00:00,20.83,20.84,20.73,20.75,110200.0,18.335,18.3438,18.2469,18.2646,110200.0
2009-10-01 13:30:00,20.75,20.82,20.74,20.78,28800.0,18.2646,18.3262,18.2557,18.291,28800.0
2009-10-01 14:00:00,20.8,20.86,20.77,20.86,72000.0,18.3086,18.3614,18.2822,18.3614,72000.0
2009-10-01 14:30:00,20.86,20.86,20.8,20.8,73000.0,18.3614,18.3614,18.3086,18.3086,73000.0
2009-10-01 15:00:00,20.79,20.8,20.73,20.74,146400.0,18.2998,18.3086,18.2469,18.2557,146400.0
2009-10-01 15:30:00,20.74,20.79,20.63,20.63,174200.0,18.2557,18.2998,18.1589,18.1589,174200.0
2009-10-02 09:30:00,20.45,20.56,20.4,20.47,224800.0,18.0005,18.0973,17.9565,18.0181,224800.0
2009-10-02 10:00:00,20.47,20.61,20.43,20.6,640200.0,18.0181,18.1413,17.9829,18.1325,640200.0
2009-10-02 10:30:00,20.6,20.65,20.48,20.5,95000.0,18.1325,18.1765,18.0269,18.0445,95000.0
2009-10-02 11:00:00,20.5,20.55,20.49,20.5,52200.0,18.0445,18.0885,18.0357,18.0445,52200.0
2009-10-02 11:30:00,20.53,20.56,20.46,20.47,38400.0,18.0709,18.0973,18.0093,18.0181,38400.0
2009-10-02 12:00:00,20.48,20.57,20.48,20.56,28000.0,18.0269,18.1061,18.0269,18.0973,28000.0
2009-10-02 12:30:00,20.59,20.6,20.52,20.56,43200.0,18.1237,18.1325,18.0621,18.0973,43200.0
2009-10-02 13:00:00,20.58,20.62,20.57,20.6,42800.0,18.1149,18.1501,18.1061,18.1325,42800.0
2009-10-02 13:30:00,20.6,20.61,20.56,20.59,31800.0,18.1325,18.1413,18.0973,18.1237,31800.0
2009-10-02 14:00:00,20.58,20.59,20.54,20.59,47600.0,18.1149,18.1237,18.0797,18.1237,47600.0
2009-10-02 14:30:00,20.6,20.61,20.56,20.57,108000.0,18.1325,18.1413,18.0973,18.1061,108000.0
2009-10-02 15:00:00,20.57,20.57,20.52,20.52,88600.0,18.1061,18.1061,18.0621,18.0621,88600.0
2009-10-02 15:30:00,20.52,20.55,20.46,20.46,78200.0,18.0621,18.0885,18.0093,18.0093,78200.0
2009-10-05 09:30:00,20.54,20.74,20.53,20.68,69600.0,18.0797,18.2557,18.0709,18.2029,69600.0
2009-10-05 10:00:00,20.69,20.75,20.56,20.68,80400.0,18.2117,18.2646,18.0973,18.2029,80400.0
2009-10-05 10:30:00,20.69,20.78,20.66,20.76,47000.0,18.2117,18.291,18.1853,18.2734,47000.0
2009-10-05 11:00:00,20.78,20.78,20.71,20.73,25600.0,18.291,18.291,18.2293,18.2469,25600.0
2009-10-05 11:30:00,20.74,20.77,20.67,20.74,60400.0,18.2557,18.2822,18.1941,18.2557,60400.0
2009-10-05 12:00:00,20.75,20.76,20.73,20.74,122800.0,18.2646,18.2734,18.2469,18.2557,122800.0
2009-10-05 12:30:00,20.74,20.8,20.74,20.78,154800.0,18.2557,18.3086,18.2557,18.291,154800.0
2009-10-05 13:00:00,20.78,20.8,20.77,20.79,141200.0,18.291,18.3086,18.2822,18.2998,141200.0
2009-10-05 13:30:00,20.79,20.79,20.75,20.79,119600.0,18.2998,18.2998,18.2646,18.2998,119600.0
2009-10-05 14:00:00,20.78,20.8,20.75,20.78,120800.0,18.291,18.3086,18.2646,18.291,120800.0
2009-10-05 14:30:00,20.79,20.9,20.79,20.87,73600.0,18.2998,18.3966,18.2998,18.3702,73600.0
2009-10-05 15:00:00,20.88,20.89,20.86,20.88,128400.0,18.379,18.3878,18.3614,18.379,128400.0
2009-10-05 15:30:00,20.88,20.89,20.85,20.86,151400.0,18.379,18.3878,18.3526,18.3614,151400.0
2009-10-06 09:30:00,21.08,21.21,21.02,21.18,131600.0,18.555,18.6695,18.5022,18.643,131600.0
2009-10-06 10:00:00,21.19,21.24,21.18,21.18,112600.0,18.6518,18.6959,18.643,18.643,112600.0
2009-10-06 10:30:00,21.17,21.25,21.16,21.22,222200.0,18.6342,18.7047,18.6254,18.6783,222200.0
2009-10-06 11:00:00,21.23,21.32,21.22,21.25,217200.0,18.6871,18.7663,18.6783,18.7047,217200.0
2009-10-06 11:30:00,21.25,21.26,21.21,21.23,191800.0,18.7047,18.7135,18.6695,18.6871,191800.0
2009-10-06 12:00:00,21.23,21.27,21.23,21.25,221200.0,18.6871,18.7223,18.6871,18.7047,221200.0
2009-10-06 12:30:00,21.25,21.28,21.21,21.21,237200.0,18.7047,18.7311,18.6695,18.6695,237200.0
2009-10-06 13:00:00,21.2,21.23,21.16,21.21,323000.0,18.6607,18.6871,18.6254,18.6695,323000.0
2009-10-06 13:30:00,21.21,21.23,21.11,21.14,301800.0,18.6695,18.6871,18.5814,18.6078,301800.0
2009-10-06 14:00:00,21.14,21.15,21.02,21.03,309800.0,18.6078,18.6166,18.5022,18.511,309800.0
2009-10-06 14:30:00,21.01,21.12,21.01,21.11,320000.0,18.4934,18.5902,18.4934,18.5814,320000.0
2009-10-06 15:00:00,21.11,21.21,21.1,21.2,389400.0,18.5814,18.6695,18.5726,18.6607,389400.0
2009-10-06 15:30:00,21.2,21.22,21.13,21.17,740000.0,18.6607,18.6783,18.599,18.6342,740000.0
2009-10-07 09:30:00,21.14,21.21,21.08,21.13,161400.0,18.6078,18.6695,18.555,18.599,161400.0
2009-10-07 10:00:00,21.11,21.22,21.1,21.18,180200.0,18.5814,18.6783,18.5726,18.643,180200.0
2009-10-07 10:30:00,21.18,21.18,21.1,21.16,102600.0,18.643,18.643,18.5726,18.6254,102600.0
2009-10-07 11:00:00,21.18,21.22,21.15,21.15,30200.0,18.643,18.6783,18.6166,18.6166,30200.0
2009-10-07 11:30:00,21.15,21.15,21.1,21.1,34800.0,18.6166,18.6166,18.5726,18.5726,34800.0
2009-10-07 12:00:00,21.11,21.14,21.11,21.13,14600.0,18.5814,18.6078,18.5814,18.599,14600.0
2009-10-07 12:30:00,21.13,21.16,21.1,21.15,31200.0,18.599,18.6254,18.5726,18.6166,31200.0
2009-10-07 13:00:00,21.16,21.16,21.11,21.14,14400.0,18.6254,18.6254,18.5814,18.6078,14400.0
2009-10-07 13:30:00,21.13,21.15,21.11,21.13,24400.0,18.599,18.6166,18.5814,18.599,24400.0
2009-10-07 14:00:00,21.13,21.14,21.08,21.1,48200.0,18.599,18.6078,18.555,18.5726,48200.0
2009-10-07 14:30:00,21.1,21.15,21.08,21.14,305600.0,18.5726,18.6166,18.555,18.6078,305600.0
2009-10-07 15:00:00,21.14,21.16,21.11,21.15,65800.0,18.6078,18.6254,18.5814,18.6166,65800.0
2009-10-07 15:30:00,21.15,21.2,21.14,21.2,164600.0,18.6166,18.6607,18.6078,18.6607,164600.0
2009-10-08 09:30:00,21.36,21.42,21.32,21.33,284400.0,18.8015,18.8543,18.7663,18.7751,284400.0
2009-10-08 10:00:00,21.33,21.39,21.25,21.38,84400.0,18.7751,18.8279,18.7047,18.8191,84400.0
2009-10-08 10:30:00,21.36,21.42,21.36,21.4,66400.0,18.8015,18.8543,18.8015,18.8367,66400.0
2009-10-08 11:00:00,21.4,21.5,21.38,21.48,52400.0,18.8367,18.9247,18.8191,18.9071,52400.0
2009-10-08 11:30:00,21.5,21.52,21.48,21.5,55000.0,18.9247,18.9423,18.9071,18.9247,55000.0
2009-10-08 12:00:00,21.5,21.52,21.47,21.52,38000.0,18.9247,18.9423,18.8983,18.9423,38000.0
2009-10-08 12:30:00,21.52,21.52,21.5,21.51,65400.0,18.9423,18.9423,18.9247,18.9335,65400.0
2009-10-08 13:00:00,21.51,21.51,21.45,21.46,35400.0,18.9335,18.9335,18.8807,18.8895,35400.0
2009-10-08 13:30:00,21.46,21.47,21.39,21.45,139800.0,18.8895,18.8983,18.8279,18.8807,139800.0
2009-10-08 14:00:00,21.44,21.46,21.39,21.43,77600.0,18.8719,18.8895,18.8279,18.8631,77600.0
2009-10-08 14:30:00,21.43,21.47,21.42,21.45,70800.0,18.8631,18.8983,18.8543,18.8807,70800.0
2009-10-08 15:00:00,21.46,21.5,21.46,21.46,57400.0,18.8895,18.9247,18.8895,18.8895,57400.0
2009-10-08 15:30:00,21.45,21.46,21.41,21.42,150400.0,18.8807,18.8895,18.8455,18.8543,150400.0
2009-10-09 09:30:00,21.42,21.51,21.35,21.5,184800.0,18.8543,18.9335,18.7927,18.9247,184800.0
2009-10-09 10:00:00,21.52,21.54,21.47,21.5,117600.0,18.9423,18.9599,18.8983,18.9247,117600.0
2009-10-09 10:30:00,21.51,21.54,21.49,21.53,118200.0,18.9335,18.9599,18.9159,18.9511,118200.0
2009-10-09 11:00:00,21.52,21.54,21.5,21.53,98000.0,18.9423,18.9599,18.9247,18.9511,98000.0
2009-10-09 11:30:00,21.53,21.55,21.49,21.5,93200.0,18.9511,18.9687,18.9159,18.9247,93200.0
2009-10-09 12:00:00,21.5,21.5,21.46,21.47,45200.0,18.9247,18.9247,18.8895,18.8983,45200.0
2009-10-09 12:30:00,21.47,21.51,21.47,21.51,21200.0,18.8983,18.9335,18.8983,18.9335,21200.0
2009-10-09 13:00:00,21.52,21.53,21.5,21.53,31000.0,18.9423,18.9511,18.9247,18.9511,31000.0
2009-10-09 13:30:00,21.53,21.54,21.52,21.53,17000.0,18.9511,18.9599,18.9423,18.9511,17000.0
2009-10-09 14:00:00,21.52,21.53,21.5,21.52,26000.0,18.9423,18.9511,18.9247,18.9423,26000.0
2009-10-09 14:30:00,21.53,21.56,21.52,21.56,40800.0,18.9511,18.9775,18.9423,18.9775,40800.0
2009-10-09 15:00:00,21.56,21.61,21.56,21.6,45200.0,18.9775,19.0215,18.9775,19.0127,45200.0
2009-10-09 15:30:00,21.6,21.62,21.57,21.61,60200.0,19.0127,19.0303,18.9863,19.0215,60200.0
2009-10-12 09:30:00,21.71,21.82,21.67,21.82,85000.0,19.1096,19.2064,19.0744,19.2064,85000.0
2009-10-12 10:00:00,21.82,21.82,21.75,21.77,78200.0,19.2064,19.2064,19.1448,19.1624,78200.0
2009-10-12 10:30:00,21.77,21.81,21.77,21.81,32000.0,19.1624,19.1976,19.1624,19.1976,32000.0
2009-10-12 11:00:00,21.81,21.81,21.79,21.8,78800.0,19.1976,19.1976,19.18,19.1888,78800.0
2009-10-12 11:30:00,21.79,21.79,21.77,21.77,26800.0,19.18,19.18,19.1624,19.1624,26800.0
2009-10-12 12:00:00,21.77,21.79,21.77,21.77,41800.0,19.1624,19.18,19.1624,19.1624,41800.0
2009-10-12 12:30:00,21.76,21.78,21.75,21.77,26800.0,19.1536,19.1712,19.1448,19.1624,26800.0
2009-10-12 13:00:00,21.77,21.78,21.75,21.75,19600.0,19.1624,19.1712,19.1448,19.1448,19600.0
2009-10-12 13:30:00,21.75,21.77,21.74,21.77,20800.0,19.1448,19.1624,19.136,19.1624,20800.0
2009-10-12 14:00:00,21.77,21.77,21.63,21.64,51400.0,19.1624,19.1624,19.0391,19.0479,51400.0
2009-10-12 14:30:00,21.65,21.66,21.59,21.66,45800.0,19.0567,19.0656,19.0039,19.0656,45800.0
2009-10-12 15:00:00,21.66,21.68,21.66,21.68,41600.0,19.0656,19.0832,19.0656,19.0832,41600.0
2009-10-12 15:30:00,21.68,21.7,21.66,21.7,87000.0,19.0832,19.1008,19.0656,19.1008,87000.0
2009-10-13 09:30:00,21.62,21.68,21.55,21.56,333400.0,19.0303,19.0832,18.9687,18.9775,333400.0
2009-10-13 10:00:00,21.54,21.57,21.5,21.57,87200.0,18.9599,18.9863,18.9247,18.9863,87200.0
2009-10-13 10:30:00,21.58,21.6,21.55,21.6,34400.0,18.9951,19.0127,18.9687,19.0127,34400.0
2009-10-13 11:00:00,21.59,21.6,21.56,21.59,207200.0,19.0039,19.0127,18.9775,19.0039,207200.0
2009-10-13 11:30:00,21.59,21.7,21.59,21.69,220600.0,19.0039,19.1008,19.0039,19.092,220600.0
2009-10-13 12:00:00,21.69,21.71,21.64,21.65,168400.0,19.092,19.1096,19.0479,19.0567,168400.0
2009-10-13 12:30:00,21.65,21.65,21.63,21.64,141800.0,19.0567,19.0567,19.0391,19.0479,141800.0
2009-10-13 13:00:00,21.64,21.66,21.64,21.65,206000.0,19.0479,19.0656,19.0479,19.0567,206000.0
2009-10-13 13:30:00,21.64,21.65,21.61,21.64,284400.0,19.0479,19.0567,19.0215,19.0479,284400.0
2009-10-13 14:00:00,21.64,21.64,21.56,21.6,457800.0,19.0479,19.0479,18.9775,19.0127,457800.0
2009-10-13 14:30:00,21.6,21.63,21.59,21.61,363400.0,19.0127,19.0391,19.0039,19.0215,363400.0
2009-10-13 15:00:00,21.61,21.66,21.6,21.65,460400.0,19.0215,19.0656,19.0127,19.0567,460400.0
2009-10-13 15:30:00,21.65,21.65,21.61,21.65,962600.0,19.0567,19.0567,19.0215,19.0567,962600.0
2009-10-14 09:30:00,21.93,21.97,21.79,21.85,158600.0,19.3032,19.3384,19.18,19.2328,158600.0
2009-10-14 10:00:00,21.83,21.86,21.78,21.8,148400.0,19.2152,19.2416,19.1712,19.1888,148400.0
2009-10-14 10:30:00,21.8,21.83,21.79,21.82,79800.0,19.1888,19.2152,19.18,19.2064,79800.0
2009-10-14 11:00:00,21.82,21.89,21.82,21.88,86600.0,19.2064,19.268,19.2064,19.2592,86600.0
2009-10-14 11:30:00,21.86,21.9,21.86,21.88,31400.0,19.2416,19.2768,19.2416,19.2592,31400.0
2009-10-14 12:00:00,21.88,21.89,21.86,21.88,52000.0,19.2592,19.268,19.2416,19.2592,52000.0
2009-10-14 12:30:00,21.87,21.89,21.86,21.89,68200.0,19.2504,19.268,19.2416,19.268,68200.0
2009-10-14 13:00:00,21.9,21.94,21.89,21.91,793200.0,19.2768,19.312,19.268,19.2856,793200.0
2009-10-14 13:30:00,21.92,21.93,21.91,21.92,131400.0,19.2944,19.3032,19.2856,19.2944,131400.0
2009-10-14 14:00:00,21.93,21.93,21.9,21.91,209400.0,19.3032,19.3032,19.2768,19.2856,209400.0
2009-10-14 14:30:00,21.91,21.93,21.9,21.93,213000.0,19.2856,19.3032,19.2768,19.3032,213000.0
2009-10-14 15:00:00,21.93,22.02,21.92,22.02,206000.0,19.3032,19.3824,19.2944,19.3824,206000.0
2009-10-14 15:30:00,22.02,22.04,21.99,22.02,261200.0,19.3824,19.4,19.356,19.3824,261200.0
2009-10-15 09:30:00,21.89,22.02,21.88,22.02,312400.0,19.268,19.3824,19.2592,19.3824,312400.0
2009-10-15 10:00:00,22.02,22.02,21.91,21.92,184600.0,19.3824,19.3824,19.2856,19.2944,184600.0
2009-10-15 10:30:00,21.92,21.94,21.88,21.93,129400.0,19.2944,19.312,19.2592,19.3032,129400.0
2009-10-15 11:00:00,21.93,21.96,21.89,21.91,91800.0,19.3032,19.3296,19.268,19.2856,91800.0
2009-10-15 11:30:00,21.91,21.93,21.9,21.93,35200.0,19.2856,19.3032,19.2768,19.3032,35200.0
2009-10-15 12:00:00,21.94,21.99,21.94,21.97,44600.0,19.312,19.356,19.312,19.3384,44600.0
2009-10-15 12:30:00,21.96,21.97,21.93,21.95,42600.0,19.3296,19.3384,19.3032,19.3208,42600.0
2009-10-15 13:00:00,21.95,21.97,21.93,21.97,37000.0,19.3208,19.3384,19.3032,19.3384,37000.0
2009-10-15 13:30:00,21.97,21.98,21.95,21.96,73000.0,19.3384,19.3472,19.3208,19.3296,73000.0
2009-10-15 14:00:00,21.97,22.0,21.96,21.98,162000.0,19.3384,19.3648,19.3296,19.3472,162000.0
2009-10-15 14:30:00,21.98,22.06,21.98,22.05,234400.0,19.3472,19.4176,19.3472,19.4088,234400.0
2009-10-15 15:00:00,22.05,22.08,22.0,22.0,50200.0,19.4088,19.4352,19.3648,19.3648,50200.0
2009-10-15 15:30:00,22.0,22.06,22.0,22.06,204600.0,19.3648,19.4176,19.3648,19.4176,204600.0
2009-10-16 09:30:00,21.92,21.95,21.84,21.86,233000.0,19.2944,19.3208,19.224,19.2416,233000.0
2009-10-16 10:00:00,21.83,21.83,21.75,21.8,134200.0,19.2152,19.2152,19.1448,19.1888,134200.0
2009-10-16 10:30:00,21.8,21.8,21.74,21.77,175200.0,19.1888,19.1888,19.136,19.1624,175200.0
2009-10-16 11:00:00,21.77,21.84,21.77,21.82,206600.0,19.1624,19.224,19.1624,19.2064,206600.0
2009-10-16 11:30:00,21.81,21.81,21.75,21.79,74200.0,19.1976,19.1976,19.1448,19.18,74200.0
2009-10-16 12:00:00,21.79,21.83,21.79,21.8,101800.0,19.18,19.2152,19.18,19.1888,101800.0
2009-10-16 12:30:00,21.81,21.83,21.79,21.83,93800.0,19.1976,19.2152,19.18,19.2152,93800.0
2009-10-16 13:00:00,21.82,21.93,21.81,21.92,179800.0,19.2064,19.3032,19.1976,19.2944,179800.0
2009-10-16 13:30:00,21.93,21.97,21.93,21.93,131000.0,19.3032,19.3384,19.3032,19.3032,131000.0
2009-10-16 14:00:00,21.93,21.94,21.89,21.93,117000.0,19.3032,19.312,19.268,19.3032,117000.0
2009-10-16 14:30:00,21.93,21.95,21.91,21.91,109000.0,19.3032,19.3208,19.2856,19.2856,109000.0
2009-10-16 15:00:00,21.91,21.95,21.91,21.94,253600.0,19.2856,19.3208,19.2856,19.312,253600.0
2009-10-16 15:30:00,21.94,21.99,21.9,21.91,345000.0,19.312,19.356,19.2768,19.2856,345000.0
2009-10-19 09:30:00,21.93,22.02,21.88,21.9,167600.0,19.3032,19.3824,19.2592,19.2768,167600.0
2009-10-19 10:00:00,21.9,22.02,21.89,22.02,149200.0,19.2768,19.3824,19.268,19.3824,149200.0
2009-10-19 10:30:00,22.02,22.11,22.02,22.07,109600.0,19.3824,19.4617,19.3824,19.4264,109600.0
2009-10-19 11:00:00,22.08,22.15,22.07,22.14,124000.0,19.4352,19.4969,19.4264,19.4881,124000.0
2009-10-19 11:30:00,22.15,22.21,22.15,22.19,60400.0,19.4969,19.5497,19.4969,19.5321,60400.0
2009-10-19 12:00:00,22.2,22.2,22.17,22.17,33000.0,19.5409,19.5409,19.5145,19.5145,33000.0
2009-10-19 12:30:00,22.17,22.18,22.16,22.17,76800.0,19.5145,19.5233,19.5057,19.5145,76800.0
2009-10-19 13:00:00,22.15,22.18,22.14,22.16,31800.0,19.4969,19.5233,19.4881,19.5057,31800.0
2009-10-19 13:30:00,22.16,22.22,22.15,22.18,50200.0,19.5057,19.5585,19.4969,19.5233,50200.0
2009-10-19 14:00:00,22.17,22.21,22.17,22.21,57200.0,19.5145,19.5497,19.5145,19.5497,57200.0
2009-10-19 14:30:00,22.21,22.21,22.18,22.2,54600.0,19.5497,19.5497,19.5233,19.5409,54600.0
2009-10-19 15:00:00,22.19,22.2,22.13,22.14,103600.0,19.5321,19.5409,19.4793,19.4881,103600.0
2009-10-19 15:30:00,22.14,22.16,22.13,22.14,154400.0,19.4881,19.5057,19.4793,19.4881,154400.0
2009-10-20 09:30:00,22.16,22.16,21.98,22.05,142600.0,19.5057,19.5057,19.3472,19.4088,142600.0
2009-10-20 10:00:00,22.06,22.08,21.96,22.0,129000.0,19.4176,19.4352,19.3296,19.3648,129000.0
2009-10-20 10:30:00,22.01,22.05,21.99,22.02,57200.0,19.3736,19.4088,19.356,19.3824,57200.0
2009-10-20 11:00:00,22.02,22.03,21.97,21.97,43600.0,19.3824,19.3912,19.3384,19.3384,43600.0
2009-10-20 11:30:00,21.98,21.99,21.86,21.91,54600.0,19.3472,19.356,19.2416,19.2856,54600.0
2009-10-20 12:00:00,21.92,21.92,21.85,21.88,96200.0,19.2944,19.2944,19.2328,19.2592,96200.0
2009-10-20 12:30:00,21.88,21.88,21.82,21.86,92600.0,19.2592,19.2592,19.2064,19.2416,92600.0
2009-10-20 13:00:00,21.86,21.92,21.86,21.9,41000.0,19.2416,19.2944,19.2416,19.2768,41000.0
2009-10-20 13:30:00,21.91,21.92,21.86,21.87,76400.0,19.2856,19.2944,19.2416,19.2504,76400.0
2009-10-20 14:00:00,21.86,21.95,21.86,21.92,46800.0,19.2416,19.3208,19.2416,19.2944,46800.0
2009-10-20 14:30:00,21.91,21.96,21.91,21.93,97000.0,19.2856,19.3296,19.2856,19.3032,97000.0
2009-10-20 15:00:00,21.95,21.96,21.9,21.91,62800.0,19.3208,19.3296,19.2768,19.2856,62800.0
2009-10-20 15:30:00,21.94,21.97,21.93,21.95,115400.0,19.312,19.3384,19.3032,19.3208,115400.0
2009-10-21 09:30:00,21.92,22.11,21.9,22.08,122400.0,19.2944,19.4617,19.2768,19.4352,122400.0
2009-10-21 10:00:00,22.08,22.16,22.08,22.12,111600.0,19.4352,19.5057,19.4352,19.4705,111600.0
2009-10-21 10:30:00,22.13,22.18,22.09,22.13,98600.0,19.4793,19.5233,19.444,19.4793,98600.0
2009-10-21 11:00:00,22.13,22.14,22.07,22.11,54400.0,19.4793,19.4881,19.4264,19.4617,54400.0
2009-10-21 11:30:00,22.1,22.11,22.02,22.05,62800.0,19.4528,19.4617,19.3824,19.4088,62800.0
2009-10-21 12:00:00,22.05,22.07,22.02,22.07,34600.0,19.4088,19.4264,19.3824,19.4264,34600.0
2009-10-21 12:30:00,22.07,22.11,22.05,22.1,49400.0,19.4264,19.4617,19.4088,19.4528,49400.0
2009-10-21 13:00:00,22.1,22.11,22.07,22.08,32600.0,19.4528,19.4617,19.4264,19.4352,32600.0
2009-10-21 13:30:00,22.09,22.12,22.06,22.11,127000.0,19.444,19.4705,19.4176,19.4617,127000.0
2009-10-21 14:00:00,22.11,22.11,22.04,22.07,115000.0,19.4617,19.4617,19.4,19.4264,115000.0
2009-10-21 14:30:00,22.06,22.1,22.03,22.09,83200.0,19.4176,19.4528,19.3912,19.444,83200.0
2009-10-21 15:00:00,22.09,22.1,21.93,21.95,146400.0,19.444,19.4528,19.3032,19.3208,146400.0
2009-10-21 15:30:00,21.95,21.95,21.75,21.75,369200.0,19.3208,19.3208,19.1448,19.1448,369200.0
2009-10-22 09:30:00,21.77,21.81,21.58,21.6,318000.0,19.1624,19.1976,18.9951,19.0127,318000.0
2009-10-22 10:00:00,21.61,21.68,21.54,21.65,384600.0,19.0215,19.0832,18.9599,19.0567,384600.0
2009-10-22 10:30:00,21.65,21.73,21.61,21.72,211800.0,19.0567,19.1272,19.0215,19.1184,211800.0
2009-10-22 11:00:00,21.73,21.77,21.72,21.74,63400.0,19.1272,19.1624,19.1184,19.136,63400.0
2009-10-22 11:30:00,21.73,21.78,21.72,21.74,37600.0,19.1272,19.1712,19.1184,19.136,37600.0
2009-10-22 12:00:00,21.73,21.77,21.73,21.73,30600.0,19.1272,19.1624,19.1272,19.1272,30600.0
2009-10-22 12:30:00,21.74,21.82,21.74,21.8,37800.0,19.136,19.2064,19.136,19.1888,37800.0
2009-10-22 13:00:00,21.8,21.82,21.79,21.8,17000.0,19.1888,19.2064,19.18,19.1888,17000.0
2009-10-22 13:30:00,21.79,21.83,21.78,21.82,57200.0,19.18,19.2152,19.1712,19.2064,57200.0
2009-10-22 14:00:00,21.83,21.95,21.83,21.94,81200.0,19.2152,19.3208,19.2152,19.312,81200.0
2009-10-22 14:30:00,21.95,21.97,21.93,21.97,50800.0,19.3208,19.3384,19.3032,19.3384,50800.0
2009-10-22 15:00:00,21.97,22.06,21.96,22.03,68800.0,19.3384,19.4176,19.3296,19.3912,68800.0
2009-10-22 15:30:00,22.04,22.04,21.98,22.0,88800.0,19.4,19.4,19.3472,19.3648,88800.0
2009-10-23 09:30:00,22.06,22.06,21.93,21.99,228400.0,19.4176,19.4176,19.3032,19.356,228400.0
2009-10-23 10:00:00,22.0,22.06,21.82,21.91,252800.0,19.3648,19.4176,19.2064,19.2856,252800.0
2009-10-23 10:30:00,21.9,21.9,21.77,21.8,148200.0,19.2768,19.2768,19.1624,19.1888,148200.0
2009-10-23 11:00:00,21.79,21.82,21.68,21.74,154000.0,19.18,19.2064,19.0832,19.136,154000.0
2009-10-23 11:30:00,21.73,21.81,21.73,21.78,74200.0,19.1272,19.1976,19.1272,19.1712,74200.0
2009-10-23 12:00:00,21.79,21.81,21.75,21.77,58000.0,19.18,19.1976,19.1448,19.1624,58000.0
2009-10-23 12:30:00,21.76,21.82,21.75,21.77,33800.0,19.1536,19.2064,19.1448,19.1624,33800.0
2009-10-23 13:00:00,21.75,21.8,21.71,21.73,34400.0,19.1448,19.1888,19.1096,19.1272,34400.0
2009-10-23 13:30:00,21.72,21.72,21.65,21.7,117400.0,19.1184,19.1184,19.0567,19.1008,117400.0
2009-10-23 14:00:00,21.69,21.75,21.66,21.73,73400.0,19.092,19.1448,19.0656,19.1272,73400.0
2009-10-23 14:30:00,21.73,21.75,21.69,21.7,53800.0,19.1272,19.1448,19.092,19.1008,53800.0
2009-10-23 15:00:00,21.7,21.75,21.68,21.7,126000.0,19.1008,19.1448,19.0832,19.1008,126000.0
2009-10-23 15:30:00,21.71,21.71,21.65,21.69,139600.0,19.1096,19.1096,19.0567,19.092,139600.0
2009-10-26 09:30:00,21.73,21.98,21.71,21.97,378000.0,19.1272,19.3472,19.1096,19.3384,378000.0
2009-10-26 10:00:00,21.97,22.02,21.96,21.96,168800.0,19.3384,19.3824,19.3296,19.3296,168800.0
2009-10-26 10:30:00,21.96,21.99,21.92,21.93,356800.0,19.3296,19.356,19.2944,19.3032,356800.0
2009-10-26 11:00:00,21.95,21.97,21.85,21.85,420600.0,19.3208,19.3384,19.2328,19.2328,420600.0
2009-10-26 11:30:00,21.84,21.84,21.52,21.53,803600.0,19.224,19.224,18.9423,18.9511,803600.0
2009-10-26 12:00:00,21.53,21.61,21.45,21.58,178400.0,18.9511,19.0215,18.8807,18.9951,178400.0
2009-10-26 12:30:00,21.57,21.63,21.54,21.61,133600.0,18.9863,19.0391,18.9599,19.0215,133600.0
2009-10-26 13:00:00,21.61,21.61,21.51,21.55,61000.0,19.0215,19.0215,18.9335,18.9687,61000.0
2009-10-26 13:30:00,21.55,21.61,21.53,21.57,42400.0,18.9687,19.0215,18.9511,18.9863,42400.0
2009-10-26 14:00:00,21.56,21.59,21.5,21.56,295000.0,18.9775,19.0039,18.9247,18.9775,295000.0
2009-10-26 14:30:00,21.55,21.56,21.48,21.52,122600.0,18.9687,18.9775,18.9071,18.9423,122600.0
2009-10-26 15:00:00,21.52,21.54,21.45,21.46,85200.0,18.9423,18.9599,18.8807,18.8895,85200.0
2009-10-26 15:30:00,21.46,21.57,21.46,21.5,522600.0,18.8895,18.9863,18.8895,18.9247,522600.0
2009-10-27 09:30:00,21.55,21.61,21.44,21.46,296400.0,18.9687,19.0215,18.8719,18.8895,296400.0
2009-10-27 10:00:00,21.45,21.45,21.27,21.44,286600.0,18.8807,18.8807,18.7223,18.8719,286600.0
2009-10-27 10:30:00,21.43,21.53,21.39,21.43,205000.0,18.8631,18.9511,18.8279,18.8631,205000.0
2009-10-27 11:00:00,21.44,21.45,21.36,21.43,262600.0,18.8719,18.8807,18.8015,18.8631,262600.0
2009-10-27 11:30:00,21.43,21.44,21.4,21.42,175200.0,18.8631,18.8719,18.8367,18.8543,175200.0
2009-10-27 12:00:00,21.43,21.43,21.38,21.38,74600.0,18.8631,18.8631,18.8191,18.8191,74600.0
2009-10-27 12:30:00,21.37,21.4,21.33,21.35,101000.0,18.8103,18.8367,18.7751,18.7927,101000.0
2009-10-27 13:00:00,21.34,21.36,21.23,21.23,220400.0,18.7839,18.8015,18.6871,18.6871,220400.0
2009-10-27 13:30:00,21.24,21.3,21.2,21.27,198600.0,18.6959,18.7487,18.6607,18.7223,198600.0
2009-10-27 14:00:00,21.26,21.35,21.23,21.33,114800.0,18.7135,18.7927,18.6871,18.7751,114800.0
2009-10-27 14:30:00,21.33,21.39,21.29,21.36,69000.0,18.7751,18.8279,18.7399,18.8015,69000.0
2009-10-27 15:00:00,21.35,21.36,21.29,21.31,109400.0,18.7927,18.8015,18.7399,18.7575,109400.0
2009-10-27 15:30:00,21.32,21.33,21.23,21.24,194800.0,18.7663,18.7751,18.6871,18.6959,194800.0
2009-10-28 09:30:00,21.17,21.2,21.05,21.09,253400.0,18.6342,18.6607,18.5286,18.5638,253400.0
2009-10-28 10:00:00,21.09,21.09,20.97,20.99,210600.0,18.5638,18.5638,18.4582,18.4758,210600.0
2009-10-28 10:30:00,20.97,21.02,20.82,20.89,266400.0,18.4582,18.5022,18.3262,18.3878,266400.0
2009-10-28 11:00:00,20.87,20.92,20.85,20.91,241800.0,18.3702,18.4142,18.3526,18.4054,241800.0
2009-10-28 11:30:00,20.9,20.9,20.85,20.88,207800.0,18.3966,18.3966,18.3526,18.379,207800.0
2009-10-28 12:00:00,20.86,20.88,20.77,20.81,180200.0,18.3614,18.379,18.2822,18.3174,180200.0
2009-10-28 12:30:00,20.82,20.82,20.71,20.73,141600.0,18.3262,18.3262,18.2293,18.2469,141600.0
2009-10-28 13:00:00,20.74,20.86,20.73,20.79,86000.0,18.2557,18.3614,18.2469,18.2998,86000.0
2009-10-28 13:30:00,20.79,20.81,20.75,20.76,91800.0,18.2998,18.3174,18.2646,18.2734,91800.0
2009-10-28 14:00:00,20.73,20.77,20.68,20.7,75000.0,18.2469,18.2822,18.2029,18.2205,75000.0
2009-10-28 14:30:00,20.7,20.72,20.65,20.67,148600.0,18.2205,18.2381,18.1765,18.1941,148600.0
2009-10-28 15:00:00,20.66,20.7,20.61,20.62,139200.0,18.1853,18.2205,18.1413,18.1501,139200.0
2009-10-28 15:30:00,20.64,20.65,20.56,20.59,171000.0,18.1677,18.1765,18.0973,18.1237,171000.0
2009-10-29 09:30:00,20.72,20.82,20.71,20.78,216800.0,18.2381,18.3262,18.2293,18.291,216800.0
2009-10-29 10:00:00,20.78,20.92,20.75,20.86,333000.0,18.291,18.4142,18.2646,18.3614,333000.0
2009-10-29 10:30:00,20.85,20.9,20.83,20.9,218600.0,18.3526,18.3966,18.335,18.3966,218600.0
2009-10-29 11:00:00,20.9,20.95,20.9,20.92,179400.0,18.3966,18.4406,18.3966,18.4142,179400.0
2009-10-29 11:30:00,20.92,20.95,20.89,20.91,120600.0,18.4142,18.4406,18.3878,18.4054,120600.0
2009-10-29 12:00:00,20.93,20.97,20.9,20.96,58400.0,18.423,18.4582,18.3966,18.4494,58400.0
2009-10-29 12:30:00,20.95,21.0,20.95,20.97,157600.0,18.4406,18.4846,18.4406,18.4582,157600.0
2009-10-29 13:00:00,20.96,20.97,20.93,20.94,139000.0,18.4494,18.4582,18.423,18.4318,139000.0
2009-10-29 13:30:00,20.95,20.99,20.94,20.96,107600.0,18.4406,18.4758,18.4318,18.4494,107600.0
2009-10-29 14:00:00,20.96,20.97,20.93,20.96,45200.0,18.4494,18.4582,18.423,18.4494,45200.0
2009-10-29 14:30:00,20.96,21.03,20.96,21.02,88400.0,18.4494,18.511,18.4494,18.5022,88400.0
2009-10-29 15:00:00,21.01,21.07,21.0,21.02,167800.0,18.4934,18.5462,18.4846,18.5022,167800.0
2009-10-29 15:30:00,21.02,21.02,20.95,21.0,186000.0,18.5022,18.5022,18.4406,18.4846,186000.0
2009-10-30 09:30:00,20.96,21.04,20.84,20.87,386600.0,18.4494,18.5198,18.3438,18.3702,386600.0
2009-10-30 10:00:00,20.88,20.98,20.88,20.9,228600.0,18.379,18.467,18.379,18.3966,228600.0
2009-10-30 10:30:00,20.89,20.93,20.82,20.92,261600.0,18.3878,18.423,18.3262,18.4142,261600.0
2009-10-30 11:00:00,20.91,20.93,20.83,20.84,177400.0,18.4054,18.423,18.335,18.3438,177400.0
2009-10-30 11:30:00,20.84,20.86,20.63,20.68,211000.0,18.3438,18.3614,18.1589,18.2029,211000.0
2009-10-30 12:00:00,20.68,20.76,20.55,20.56,181400.0,18.2029,18.2734,18.0885,18.0973,181400.0
2009-10-30 12:30:00,20.56,20.63,20.47,20.49,244600.0,18.0973,18.1589,18.0181,18.0357,244600.0
2009-10-30 13:00:00,20.49,20.58,20.48,20.52,236200.0,18.0357,18.1149,18.0269,18.0621,236200.0
2009-10-30 13:30:00,20.53,20.53,20.42,20.48,115000.0,18.0709,18.0709,17.9741,18.0269,115000.0
2009-10-30 14:00:00,20.48,20.61,20.48,20.54,182400.0,18.0269,18.1413,18.0269,18.0797,182400.0
2009-10-30 14:30:00,20.54,20.54,20.45,20.52,143600.0,18.0797,18.0797,18.0005,18.0621,143600.0
2009-10-30 15:00:00,20.5,20.51,20.41,20.49,244400.0,18.0445,18.0533,17.9653,18.0357,244400.0
2009-10-30 15:30:00,20.49,20.59,20.43,20.43,289000.0,18.0357,18.1237,17.9829,17.9829,289000.0
2009-11-02 09:30:00,20.58,20.64,20.42,20.5,242200.0,18.1149,18.1677,17.9741,18.0445,242200.0
2009-11-02 10:00:00,20.53,20.77,20.5,20.73,333400.0,18.0709,18.2822,18.0445,18.2469,333400.0
2009-11-02 10:30:00,20.73,20.8,20.64,20.65,150800.0,18.2469,18.3086,18.1677,18.1765,150800.0
2009-11-02 11:00:00,20.62,20.77,20.61,20.71,89400.0,18.1501,18.2822,18.1413,18.2293,89400.0
2009-11-02 11:30:00,20.72,20.77,20.69,20.73,86400.0,18.2381,18.2822,18.2117,18.2469,86400.0
2009-11-02 12:00:00,20.72,20.72,20.64,20.64,63600.0,18.2381,18.2381,18.1677,18.1677,63600.0
2009-11-02 12:30:00,20.64,20.65,20.38,20.38,125000.0,18.1677,18.1765,17.9389,17.9389,125000.0
2009-11-02 13:00:00,20.37,20.55,20.36,20.52,133000.0,17.9301,18.0885,17.9213,18.0621,133000.0
2009-11-02 13:30:00,20.51,20.52,20.36,20.36,118800.0,18.0533,18.0621,17.9213,17.9213,118800.0
2009-11-02 14:00:00,20.36,20.49,20.3,20.49,109600.0,17.9213,18.0357,17.8685,18.0357,109600.0
2009-11-02 14:30:00,20.49,20.54,20.42,20.47,162200.0,18.0357,18.0797,17.9741,18.0181,162200.0
2009-11-02 15:00:00,20.47,20.52,20.41,20.46,208600.0,18.0181,18.0621,17.9653,18.0093,208600.0
2009-11-02 15:30:00,20.46,20.59,20.46,20.57,179400.0,18.0093,18.1237,18.0093,18.1061,179400.0
2009-11-03 09:30:00,20.47,20.58,20.39,20.56,140400.0,18.0181,18.1149,17.9477,18.0973,140400.0
2009-11-03 10:00:00,20.55,20.63,20.46,20.47,198800.0,18.0885,18.1589,18.0093,18.0181,198800.0
2009-11-03 10:30:00,20.47,20.6,20.44,20.56,87400.0,18.0181,18.1325,17.9917,18.0973,87400.0
2009-11-03 11:00:00,20.56,20.6,20.5,20.54,168000.0,18.0973,18.1325,18.0445,18.0797,168000.0
2009-11-03 11:30:00,20.54,20.59,20.48,20.56,111200.0,18.0797,18.1237,18.0269,18.0973,111200.0
2009-11-03 12:00:00,20.57,20.61,20.52,20.59,137800.0,18.1061,18.1413,18.0621,18.1237,137800.0
2009-11-03 12:30:00,20.59,20.72,20.59,20.63,655600.0,18.1237,18.2381,18.1237,18.1589,655600.0
2009-11-03 13:00:00,20.63,20.68,20.61,20.65,137000.0,18.1589,18.2029,18.1413,18.1765,137000.0
2009-11-03 13:30:00,20.64,20.71,20.63,20.71,150400.0,18.1677,18.2293,18.1589,18.2293,150400.0
2009-11-03 14:00:00,20.71,20.75,20.71,20.72,169400.0,18.2293,18.2646,18.2293,18.2381,169400.0
2009-11-03 14:30:00,20.72,20.75,20.64,20.67,327400.0,18.2381,18.2646,18.1677,18.1941,327400.0
2009-11-03 15:00:00,20.66,20.7,20.65,20.7,286800.0,18.1853,18.2205,18.1765,18.2205,286800.0
2009-11-03 15:30:00,20.71,20.78,20.71,20.77,867600.0,18.2293,18.291,18.2293,18.2822,867600.0
2009-11-04 09:30:00,20.9,20.93,20.86,20.93,231400.0,18.3966,18.423,18.3614,18.423,231400.0
2009-11-04 10:00:00,20.92,21.05,20.86,21.02,372200.0,18.4142,18.5286,18.3614,18.5022,372200.0
2009-11-04 10:30:00,21.02,21.06,21.0,21.06,114000.0,18.5022,18.5374,18.4846,18.5374,114000.0
2009-11-04 11:00:00,21.05,21.05,21.0,21.0,115000.0,18.5286,18.5286,18.4846,18.4846,115000.0
2009-11-04 11:30:00,21.0,21.0,20.96,20.97,85000.0,18.4846,18.4846,18.4494,18.4582,85000.0
2009-11-04 12:00:00,20.96,20.98,20.92,20.94,98000.0,18.4494,18.467,18.4142,18.4318,98000.0
2009-11-04 12:30:00,20.95,20.98,20.92,20.93,43600.0,18.4406,18.467,18.4142,18.423,43600.0
2009-11-04 13:00:00,20.93,20.96,20.9,20.91,36000.0,18.423,18.4494,18.3966,18.4054,36000.0
2009-11-04 13:30:00,20.91,20.94,20.89,20.91,72200.0,18.4054,18.4318,18.3878,18.4054,72200.0
2009-11-04 14:00:00,20.91,21.02,20.79,20.82,243000.0,18.4054,18.5022,18.2998,18.3262,243000.0
2009-11-04 14:30:00,20.8,21.05,20.8,21.0,309600.0,18.3086,18.5286,18.3086,18.4846,309600.0
2009-11-04 15:00:00,20.99,21.0,20.9,20.94,210400.0,18.4758,18.4846,18.3966,18.4318,210400.0
2009-11-04 15:30:00,20.95,20.95,20.7,20.73,241200.0,18.4406,18.4406,18.2205,18.2469,241200.0
2009-11-05 09:30:00,20.94,21.07,20.89,21.07,182000.0,18.4318,18.5462,18.3878,18.5462,182000.0
2009-11-05 10:00:00,21.07,21.11,21.03,21.06,301800.0,18.5462,18.5814,18.511,18.5374,301800.0
2009-11-05 10:30:00,21.06,21.18,21.06,21.16,178800.0,18.5374,18.643,18.5374,18.6254,178800.0
2009-11-05 11:00:00,21.16,21.18,21.11,21.13,160000.0,18.6254,18.643,18.5814,18.599,160000.0
2009-11-05 11:30:00,21.13,21.13,21.02,21.03,77000.0,18.599,18.599,18.5022,18.511,77000.0
2009-11-05 12:00:00,21.03,21.06,21.02,21.05,428800.0,18.511,18.5374,18.5022,18.5286,428800.0
2009-11-05 12:30:00,21.05,21.13,21.05,21.13,119000.0,18.5286,18.599,18.5286,18.599,119000.0
2009-11-05 13:00:00,21.13,21.14,21.09,21.11,121000.0,18.599,18.6078,18.5638,18.5814,121000.0
2009-11-05 13:30:00,21.1,21.17,21.1,21.1,118800.0,18.5726,18.6342,18.5726,18.5726,118800.0
2009-11-05 14:00:00,21.1,21.12,21.08,21.11,115800.0,18.5726,18.5902,18.555,18.5814,115800.0
2009-11-05 14:30:00,21.11,21.17,21.1,21.16,88000.0,18.5814,18.6342,18.5726,18.6254,88000.0
2009-11-05 15:00:00,21.15,21.18,21.13,21.16,98200.0,18.6166,18.643,18.599,18.6254,98200.0
2009-11-05 15:30:00,21.14,21.21,21.13,21.21,89600.0,18.6078,18.6695,18.599,18.6695,89600.0
2009-11-06 09:30:00,21.05,21.32,21.0,21.28,296600.0,18.5286,18.7663,18.4846,18.7311,296600.0
2009-11-06 10:00:00,21.29,21.34,21.12,21.12,232600.0,18.7399,18.7839,18.5902,18.5902,232600.0
2009-11-06 10:30:00,21.11,21.17,21.03,21.16,221200.0,18.5814,18.6342,18.511,18.6254,221200.0
2009-11-06 11:00:00,21.16,21.2,21.11,21.17,210400.0,18.6254,18.6607,18.5814,18.6342,210400.0
2009-11-06 11:30:00,21.16,21.22,21.15,21.18,264000.0,18.6254,18.6783,18.6166,18.643,264000.0
2009-11-06 12:00:00,21.18,21.25,21.18,21.22,113000.0,18.643,18.7047,18.643,18.6783,113000.0
2009-11-06 12:30:00,21.23,21.25,21.18,21.2,162200.0,18.6871,18.7047,18.643,18.6607,162200.0
2009-11-06 13:00:00,21.2,21.26,21.16,21.25,70400.0,18.6607,18.7135,18.6254,18.7047,70400.0
2009-11-06 13:30:00,21.25,21.29,21.22,21.23,77200.0,18.7047,18.7399,18.6783,18.6871,77200.0
2009-11-06 14:00:00,21.22,21.25,21.18,21.22,81400.0,18.6783,18.7047,18.643,18.6783,81400.0
2009-11-06 14:30:00,21.22,21.25,21.19,21.2,57200.0,18.6783,18.7047,18.6518,18.6607,57200.0
2009-11-06 15:00:00,21.2,21.22,21.16,21.22,334800.0,18.6607,18.6783,18.6254,18.6783,334800.0
2009-11-06 15:30:00,21.22,21.25,21.2,21.25,111800.0,18.6783,18.7047,18.6607,18.7047,111800.0
2009-11-09 09:30:00,21.4,21.53,21.39,21.5,139000.0,18.8367,18.9511,18.8279,18.9247,139000.0
2009-11-09 10:00:00,21.52,21.6,21.52,21.56,126000.0,18.9423,19.0127,18.9423,18.9775,126000.0
2009-11-09 10:30:00,21.57,21.61,21.54,21.59,340200.0,18.9863,19.0215,18.9599,19.0039,340200.0
2009-11-09 11:00:00,21.6,21.63,21.55,21.61,271200.0,19.0127,19.0391,18.9687,19.0215,271200.0
2009-11-09 11:30:00,21.6,21.64,21.59,21.61,92400.0,19.0127,19.0479,19.0039,19.0215,92400.0
2009-11-09 12:00:00,21.61,21.63,21.6,21.61,52600.0,19.0215,19.0391,19.0127,19.0215,52600.0
2009-11-09 12:30:00,21.61,21.64,21.6,21.64,36600.0,19.0215,19.0479,19.0127,19.0479,36600.0
2009-11-09 13:00:00,21.64,21.66,21.61,21.65,69200.0,19.0479,19.0656,19.0215,19.0567,69200.0
2009-11-09 13:30:00,21.64,21.68,21.63,21.67,72800.0,19.0479,19.0832,19.0391,19.0744,72800.0
2009-11-09 14:00:00,21.67,21.68,21.66,21.68,63800.0,19.0744,19.0832,19.0656,19.0832,63800.0
2009-11-09 14:30:00,21.68,21.73,21.68,21.7,150000.0,19.0832,19.1272,19.0832,19.1008,150000.0
2009-11-09 15:00:00,21.7,21.71,21.68,21.69,97200.0,19.1008,19.1096,19.0832,19.092,97200.0
2009-11-09 15:30:00,21.68,21.72,21.66,21.71,130400.0,19.0832,19.1184,19.0656,19.1096,130400.0
2009-11-10 09:30:00,21.68,21.81,21.66,21.75,198600.0,19.0832,19.1976,19.0656,19.1448,198600.0
2009-11-10 10:00:00,21.75,21.79,21.73,21.78,140000.0,19.1448,19.18,19.1272,19.1712,140000.0
2009-11-10 10:30:00,21.78,21.79,21.64,21.65,141000.0,19.1712,19.18,19.0479,19.0567,141000.0
2009-11-10 11:00:00,21.65,21.66,21.61,21.66,98000.0,19.0567,19.0656,19.0215,19.0656,98000.0
2009-11-10 11:30:00,21.65,21.71,21.61,21.67,72800.0,19.0567,19.1096,19.0215,19.0744,72800.0
2009-11-10 12:00:00,21.65,21.67,21.6,21.6,78800.0,19.0567,19.0744,19.0127,19.0127,78800.0
2009-11-10 12:30:00,21.59,21.68,21.59,21.68,130600.0,19.0039,19.0832,19.0039,19.0832,130600.0
2009-11-10 13:00:00,21.68,21.68,21.63,21.64,178600.0,19.0832,19.0832,19.0391,19.0479,178600.0
2009-11-10 13:30:00,21.65,21.67,21.62,21.67,59200.0,19.0567,19.0744,19.0303,19.0744,59200.0
2009-11-10 14:00:00,21.66,21.7,21.65,21.68,68000.0,19.0656,19.1008,19.0567,19.0832,68000.0
2009-11-10 14:30:00,21.7,21.75,21.7,21.72,89200.0,19.1008,19.1448,19.1008,19.1184,89200.0
2009-11-10 15:00:00,21.72,21.77,21.7,21.75,624400.0,19.1184,19.1624,19.1008,19.1448,624400.0
2009-11-10 15:30:00,21.75,21.75,21.68,21.72,276800.0,19.1448,19.1448,19.0832,19.1184,276800.0
2009-11-11 09:30:00,21.9,21.92,21.84,21.91,150000.0,19.2768,19.2944,19.224,19.2856,150000.0
2009-11-11 10:00:00,21.93,22.02,21.92,21.99,134000.0,19.3032,19.3824,19.2944,19.356,134000.0
2009-11-11 10:30:00,21.97,21.97,21.8,21.83,106800.0,19.3384,19.3384,19.1888,19.2152,106800.0
2009-11-11 11:00:00,21.83,21.83,21.75,21.79,59600.0,19.2152,19.2152,19.1448,19.18,59600.0
2009-11-11 11:30:00,21.79,21.84,21.72,21.77,103000.0,19.18,19.224,19.1184,19.1624,103000.0
2009-11-11 12:00:00,21.78,21.81,21.74,21.81,76400.0,19.1712,19.1976,19.136,19.1976,76400.0
2009-11-11 12:30:00,21.82,21.85,21.78,21.78,43200.0,19.2064,19.2328,19.1712,19.1712,43200.0
2009-11-11 13:00:00,21.79,21.82,21.78,21.78,67200.0,19.18,19.2064,19.1712,19.1712,67200.0
2009-11-11 13:30:00,21.78,21.81,21.72,21.75,47400.0,19.1712,19.1976,19.1184,19.1448,47400.0
2009-11-11 14:00:00,21.75,21.81,21.75,21.79,55400.0,19.1448,19.1976,19.1448,19.18,55400.0
2009-11-11 14:30:00,21.79,21.84,21.79,21.82,53200.0,19.18,19.224,19.18,19.2064,53200.0
2009-11-11 15:00:00,21.81,21.83,21.77,21.83,98000.0,19.1976,19.2152,19.1624,19.2152,98000.0
2009-11-11 15:30:00,21.82,21.86,21.8,21.86,198200.0,19.2064,19.2416,19.1888,19.2416,198200.0
2009-11-12 09:30:00,21.86,21.94,21.75,21.91,236000.0,19.2416,19.312,19.1448,19.2856,236000.0
2009-11-12 10:00:00,21.91,21.95,21.8,21.85,83800.0,19.2856,19.3208,19.1888,19.2328,83800.0
2009-11-12 10:30:00,21.84,21.89,21.8,21.82,77200.0,19.224,19.268,19.1888,19.2064,77200.0
2009-11-12 11:00:00,21.81,21.83,21.7,21.72,76200.0,19.1976,19.2152,19.1008,19.1184,76200.0
2009-11-12 11:30:00,21.7,21.73,21.66,21.69,64400.0,19.1008,19.1272,19.0656,19.092,64400.0
2009-11-12 12:00:00,21.7,21.73,21.69,21.72,37800.0,19.1008,19.1272,19.092,19.1184,37800.0
2009-11-12 12:30:00,21.71,21.75,21.68,21.7,72200.0,19.1096,19.1448,19.0832,19.1008,72200.0
2009-11-12 13:00:00,21.7,21.7,21.64,21.66,77200.0,19.1008,19.1008,19.0479,19.0656,77200.0
2009-11-12 13:30:00,21.67,21.7,21.65,21.68,107200.0,19.0744,19.1008,19.0567,19.0832,107200.0
2009-11-12 14:00:00,21.67,21.71,21.66,21.66,47800.0,19.0744,19.1096,19.0656,19.0656,47800.0
2009-11-12 14:30:00,21.67,21.68,21.6,21.61,30200.0,19.0744,19.0832,19.0127,19.0215,30200.0
2009-11-12 15:00:00,21.61,21.63,21.58,21.59,65800.0,19.0215,19.0391,18.9951,19.0039,65800.0
2009-11-12 15:30:00,21.6,21.61,21.54,21.6,96600.0,19.0127,19.0215,18.9599,19.0127,96600.0
2009-11-13 09:30:00,21.67,21.68,21.51,21.55,348600.0,19.0744,19.0832,18.9335,18.9687,348600.0
2009-11-13 10:00:00,21.53,21.7,21.52,21.64,160000.0,18.9511,19.1008,18.9423,19.0479,160000.0
2009-11-13 10:30:00,21.64,21.75,21.62,21.72,104000.0,19.0479,19.1448,19.0303,19.1184,104000.0
2009-11-13 11:00:00,21.72,21.75,21.71,21.74,119400.0,19.1184,19.1448,19.1096,19.136,119400.0
2009-11-13 11:30:00,21.73,21.75,21.68,21.69,78400.0,19.1272,19.1448,19.0832,19.092,78400.0
2009-11-13 12:00:00,21.7,21.81,21.69,21.8,97600.0,19.1008,19.1976,19.092,19.1888,97600.0
2009-11-13 12:30:00,21.8,21.82,21.79,21.8,62800.0,19.1888,19.2064,19.18,19.1888,62800.0
2009-11-13 13:00:00,21.8,21.82,21.79,21.81,48800.0,19.1888,19.2064,19.18,19.1976,48800.0
2009-11-13 13:30:00,21.81,21.81,21.77,21.77,48000.0,19.1976,19.1976,19.1624,19.1624,48000.0
2009-11-13 14:00:00,21.78,21.8,21.73,21.75,598400.0,19.1712,19.1888,19.1272,19.1448,598400.0
2009-11-13 14:30:00,21.75,21.75,21.66,21.67,699600.0,19.1448,19.1448,19.0656,19.0744,699600.0
2009-11-13 15:00:00,21.66,21.71,21.65,21.7,96600.0,19.0656,19.1096,19.0567,19.1008,96600.0
2009-11-13 15:30:00,21.7,21.75,21.69,21.75,158600.0,19.1008,19.1448,19.092,19.1448,158600.0
2009-11-16 09:30:00,21.92,22.1,21.88,22.06,136000.0,19.2944,19.4528,19.2592,19.4176,136000.0
2009-11-16 10:00:00,22.06,22.11,22.05,22.08,140400.0,19.4176,19.4617,19.4088,19.4352,140400.0
2009-11-16 10:30:00,22.09,22.11,22.06,22.09,344800.0,19.444,19.4617,19.4176,19.444,344800.0
2009-11-16 11:00:00,22.1,22.1,22.05,22.07,307600.0,19.4528,19.4528,19.4088,19.4264,307600.0
2009-11-16 11:30:00,22.07,22.13,22.07,22.11,109000.0,19.4264,19.4793,19.4264,19.4617,109000.0
2009-11-16 12:00:00,22.11,22.12,22.04,22.08,251400.0,19.4617,19.4705,19.4,19.4352,251400.0
2009-11-16 12:30:00,22.07,22.13,22.06,22.13,120400.0,19.4264,19.4793,19.4176,19.4793,120400.0
2009-11-16 13:00:00,22.13,22.15,22.1,22.11,57200.0,19.4793,19.4969,19.4528,19.4617,57200.0
2009-11-16 13:30:00,22.11,22.14,22.11,22.14,33800.0,19.4617,19.4881,19.4617,19.4881,33800.0
2009-11-16 14:00:00,22.15,22.18,22.14,22.17,72600.0,19.4969,19.5233,19.4881,19.5145,72600.0
2009-11-16 14:30:00,22.18,22.2,22.14,22.16,59800.0,19.5233,19.5409,19.4881,19.5057,59800.0
2009-11-16 15:00:00,22.17,22.17,22.04,22.06,161800.0,19.5145,19.5145,19.4,19.4176,161800.0
2009-11-16 15:30:00,22.04,22.12,22.04,22.1,119000.0,19.4,19.4705,19.4,19.4528,119000.0
2009-11-17 09:30:00,22.04,22.09,21.98,22.02,245200.0,19.4,19.444,19.3472,19.3824,245200.0
2009-11-17 10:00:00,22.03,22.05,21.99,22.02,300000.0,19.3912,19.4088,19.356,19.3824,300000.0
2009-11-17 10:30:00,22.03,22.03,21.9,21.95,167200.0,19.3912,19.3912,19.2768,19.3208,167200.0
2009-11-17 11:00:00,21.95,21.96,21.88,21.92,140000.0,19.3208,19.3296,19.2592,19.2944,140000.0
2009-11-17 11:30:00,21.92,21.96,21.92,21.95,117000.0,19.2944,19.3296,19.2944,19.3208,117000.0
2009-11-17 12:00:00,21.95,22.02,21.94,22.0,110400.0,19.3208,19.3824,19.312,19.3648,110400.0
2009-11-17 12:30:00,22.0,22.03,21.99,21.99,224400.0,19.3648,19.3912,19.356,19.356,224400.0
2009-11-17 13:00:00,21.99,22.02,21.95,22.0,311800.0,19.356,19.3824,19.3208,19.3648,311800.0
2009-11-17 13:30:00,22.0,22.05,22.0,22.04,115200.0,19.3648,19.4088,19.3648,19.4,115200.0
2009-11-17 14:00:00,22.04,22.04,22.01,22.03,173800.0,19.4,19.4,19.3736,19.3912,173800.0
2009-11-17 14:30:00,22.03,22.06,22.01,22.04,206600.0,19.3912,19.4176,19.3736,19.4,206600.0
2009-11-17 15:00:00,22.04,22.08,22.03,22.07,254400.0,19.4,19.4352,19.3912,19.4264,254400.0
2009-11-17 15:30:00,22.06,22.09,22.04,22.08,388000.0,19.4176,19.444,19.4,19.4352,388000.0
2009-11-18 09:30:00,22.07,22.08,21.9,21.91,131200.0,19.4264,19.4352,19.2768,19.2856,131200.0
2009-11-18 10:00:00,21.91,21.93,21.86,21.92,214000.0,19.2856,19.3032,19.2416,19.2944,214000.0
2009-11-18 10:30:00,21.92,21.99,21.91,21.95,80200.0,19.2944,19.356,19.2856,19.3208,80200.0
2009-11-18 11:00:00,21.95,21.99,21.91,21.95,79000.0,19.3208,19.356,19.2856,19.3208,79000.0
2009-11-18 11:30:00,21.94,21.94,21.91,21.93,57600.0,19.312,19.312,19.2856,19.3032,57600.0
2009-11-18 12:00:00,21.93,21.94,21.91,21.93,54600.0,19.3032,19.312,19.2856,19.3032,54600.0
2009-11-18 12:30:00,21.92,21.93,21.88,21.89,91000.0,19.2944,19.3032,19.2592,19.268,91000.0
2009-11-18 13:00:00,21.88,21.89,21.84,21.86,82600.0,19.2592,19.268,19.224,19.2416,82600.0
2009-11-18 13:30:00,21.86,21.9,21.86,21.88,74000.0,19.2416,19.2768,19.2416,19.2592,74000.0
2009-11-18 14:00:00,21.88,21.91,21.88,21.89,56200.0,19.2592,19.2856,19.2592,19.268,56200.0
2009-11-18 14:30:00,21.89,21.9,21.85,21.87,50400.0,19.268,19.2768,19.2328,19.2504,50400.0
2009-11-18 15:00:00,21.86,21.93,21.86,21.92,53600.0,19.2416,19.3032,19.2416,19.2944,53600.0
2009-11-18 15:30:00,21.92,21.95,21.9,21.94,99200.0,19.2944,19.3208,19.2768,19.312,99200.0
2009-11-19 09:30:00,21.77,21.79,21.44,21.49,337400.0,19.1624,19.18,18.8719,18.9159,337400.0
2009-11-19 10:00:00,21.49,21.56,21.46,21.55,441400.0,18.9159,18.9775,18.8895,18.9687,441400.0
2009-11-19 10:30:00,21.54,21.54,21.43,21.43,292600.0,18.9599,18.9599,18.8631,18.8631,292600.0
2009-11-19 11:00:00,21.43,21.45,21.4,21.45,100200.0,18.8631,18.8807,18.8367,18.8807,100200.0
2009-11-19 11:30:00,21.45,21.48,21.43,21.47,37400.0,18.8807,18.9071,18.8631,18.8983,37400.0
2009-11-19 12:00:00,21.47,21.5,21.47,21.49,63200.0,18.8983,18.9247,18.8983,18.9159,63200.0
2009-11-19 12:30:00,21.5,21.52,21.46,21.48,42200.0,18.9247,18.9423,18.8895,18.9071,42200.0
2009-11-19 13:00:00,21.49,21.5,21.45,21.46,41000.0,18.9159,18.9247,18.8807,18.8895,41000.0
2009-11-19 13:30:00,21.47,21.51,21.46,21.5,43600.0,18.8983,18.9335,18.8895,18.9247,43600.0
2009-11-19 14:00:00,21.5,21.52,21.47,21.5,44600.0,18.9247,18.9423,18.8983,18.9247,44600.0
2009-11-19 14:30:00,21.5,21.54,21.49,21.52,36000.0,18.9247,18.9599,18.9159,18.9423,36000.0
2009-11-19 15:00:00,21.52,21.54,21.5,21.52,109800.0,18.9423,18.9599,18.9247,18.9423,109800.0
2009-11-19 15:30:00,21.52,21.58,21.52,21.57,137600.0,18.9423,18.9951,18.9423,18.9863,137600.0
2009-11-20 09:30:00,21.45,21.51,21.4,21.41,189200.0,18.8807,18.9335,18.8367,18.8455,189200.0
2009-11-20 10:00:00,21.41,21.45,21.36,21.42,263200.0,18.8455,18.8807,18.8015,18.8543,263200.0
2009-11-20 10:30:00,21.42,21.42,21.34,21.35,69600.0,18.8543,18.8543,18.7839,18.7927,69600.0
2009-11-20 11:00:00,21.35,21.39,21.33,21.34,59200.0,18.7927,18.8279,18.7751,18.7839,59200.0
2009-11-20 11:30:00,21.34,21.38,21.33,21.37,110600.0,18.7839,18.8191,18.7751,18.8103,110600.0
2009-11-20 12:00:00,21.36,21.37,21.34,21.35,37600.0,18.8015,18.8103,18.7839,18.7927,37600.0
2009-11-20 12:30:00,21.34,21.36,21.32,21.33,52800.0,18.7839,18.8015,18.7663,18.7751,52800.0
2009-11-20 13:00:00,21.33,21.36,21.33,21.34,18400.0,18.7751,18.8015,18.7751,18.7839,18400.0
2009-11-20 13:30:00,21.35,21.4,21.34,21.39,20400.0,18.7927,18.8367,18.7839,18.8279,20400.0
2009-11-20 14:00:00,21.39,21.41,21.39,21.41,29200.0,18.8279,18.8455,18.8279,18.8455,29200.0
2009-11-20 14:30:00,21.41,21.43,21.39,21.4,84000.0,18.8455,18.8631,18.8279,18.8367,84000.0
2009-11-20 15:00:00,21.4,21.43,21.39,21.43,72800.0,18.8367,18.8631,18.8279,18.8631,72800.0
2009-11-20 15:30:00,21.43,21.47,21.43,21.44,249600.0,18.8631,18.8983,18.8631,18.8719,249600.0
2009-11-23 09:30:00,21.7,21.85,21.67,21.85,226800.0,19.1008,19.2328,19.0744,19.2328,226800.0
2009-11-23 10:00:00,21.83,21.88,21.8,21.81,194400.0,19.2152,19.2592,19.1888,19.1976,194400.0
2009-11-23 10:30:00,21.81,21.82,21.74,21.75,122000.0,19.1976,19.2064,19.136,19.1448,122000.0
2009-11-23 11:00:00,21.75,21.77,21.74,21.74,200600.0,19.1448,19.1624,19.136,19.136,200600.0
2009-11-23 11:30:00,21.74,21.75,21.69,21.7,58400.0,19.136,19.1448,19.092,19.1008,58400.0
2009-11-23 12:00:00,21.69,21.71,21.68,21.68,29600.0,19.092,19.1096,19.0832,19.0832,29600.0
2009-11-23 12:30:00,21.68,21.7,21.65,21.68,44200.0,19.0832,19.1008,19.0567,19.0832,44200.0
2009-11-23 13:00:00,21.68,21.68,21.66,21.68,38200.0,19.0832,19.0832,19.0656,19.0832,38200.0
2009-11-23 13:30:00,21.67,21.68,21.63,21.65,123600.0,19.0744,19.0832,19.0391,19.0567,123600.0
2009-11-23 14:00:00,21.65,21.65,21.6,21.63,163800.0,19.0567,19.0567,19.0127,19.0391,163800.0
2009-11-23 14:30:00,21.63,21.65,21.63,21.64,42000.0,19.0391,19.0567,19.0391,19.0479,42000.0
2009-11-23 15:00:00,21.63,21.66,21.63,21.63,99200.0,19.0391,19.0656,19.0391,19.0391,99200.0
2009-11-23 15:30:00,21.63,21.66,21.59,21.64,164200.0,19.0391,19.0656,19.0039,19.0479,164200.0
2009-11-24 09:30:00,21.67,21.67,21.48,21.49,187800.0,19.0744,19.0744,18.9071,18.9159,187800.0
2009-11-24 10:00:00,21.49,21.59,21.48,21.52,142000.0,18.9159,19.0039,18.9071,18.9423,142000.0
2009-11-24 10:30:00,21.52,21.64,21.52,21.61,89200.0,18.9423,19.0479,18.9423,19.0215,89200.0
2009-11-24 11:00:00,21.6,21.61,21.55,21.55,93600.0,19.0127,19.0215,18.9687,18.9687,93600.0
2009-11-24 11:30:00,21.55,21.57,21.53,21.57,175200.0,18.9687,18.9863,18.9511,18.9863,175200.0
2009-11-24 12:00:00,21.57,21.58,21.55,21.56,182600.0,18.9863,18.9951,18.9687,18.9775,182600.0
2009-11-24 12:30:00,21.56,21.57,21.54,21.54,160400.0,18.9775,18.9863,18.9599,18.9599,160400.0
2009-11-24 13:00:00,21.54,21.58,21.54,21.57,166600.0,18.9599,18.9951,18.9599,18.9863,166600.0
2009-11-24 13:30:00,21.57,21.58,21.56,21.56,161800.0,18.9863,18.9951,18.9775,18.9775,161800.0
2009-11-24 14:00:00,21.56,21.61,21.55,21.6,246800.0,18.9775,19.0215,18.9687,19.0127,246800.0
2009-11-24 14:30:00,21.6,21.66,21.59,21.64,198200.0,19.0127,19.0656,19.0039,19.0479,198200.0
2009-11-24 15:00:00,21.64,21.65,21.61,21.63,217600.0,19.0479,19.0567,19.0215,19.0391,217600.0
2009-11-24 15:30:00,21.63,21.63,21.6,21.62,381200.0,19.0391,19.0391,19.0127,19.0303,381200.0
2009-11-25 09:30:00,21.69,21.74,21.63,21.67,214800.0,19.092,19.136,19.0391,19.0744,214800.0
2009-11-25 10:00:00,21.67,21.72,21.67,21.69,81400.0,19.0744,19.1184,19.0744,19.092,81400.0
2009-11-25 10:30:00,21.7,21.75,21.7,21.73,63800.0,19.1008,19.1448,19.1008,19.1272,63800.0
2009-11-25 11:00:00,21.74,21.78,21.73,21.77,43400.0,19.136,19.1712,19.1272,19.1624,43400.0
2009-11-25 11:30:00,21.77,21.79,21.77,21.78,22200.0,19.1624,19.18,19.1624,19.1712,22200.0
2009-11-25 12:00:00,21.78,21.78,21.75,21.77,40000.0,19.1712,19.1712,19.1448,19.1624,40000.0
2009-11-25 12:30:00,21.76,21.77,21.74,21.76,41600.0,19.1536,19.1624,19.136,19.1536,41600.0
2009-11-25 13:00:00,21.75,21.78,21.75,21.77,36600.0,19.1448,19.1712,19.1448,19.1624,36600.0
2009-11-25 13:30:00,21.77,21.79,21.77,21.78,23200.0,19.1624,19.18,19.1624,19.1712,23200.0
2009-11-25 14:00:00,21.78,21.8,21.77,21.8,26600.0,19.1712,19.1888,19.1624,19.1888,26600.0
2009-11-25 14:30:00,21.79,21.82,21.79,21.81,27400.0,19.18,19.2064,19.18,19.1976,27400.0
2009-11-25 15:00:00,21.8,21.81,21.79,21.8,16400.0,19.1888,19.1976,19.18,19.1888,16400.0
2009-11-25 15:30:00,21.8,21.82,21.79,21.81,73600.0,19.1888,19.2064,19.18,19.1976,73600.0
2009-11-27 09:30:00,21.11,21.34,20.93,21.32,184000.0,18.5814,18.7839,18.423,18.7663,184000.0
2009-11-27 10:00:00,21.33,21.45,21.32,21.44,105600.0,18.7751,18.8807,18.7663,18.8719,105600.0
2009-11-27 10:30:00,21.42,21.57,21.41,21.54,113600.0,18.8543,18.9863,18.8455,18.9599,113600.0
2009-11-27 11:00:00,21.54,21.6,21.5,21.52,101000.0,18.9599,19.0127,18.9247,18.9423,101000.0
2009-11-27 11:30:00,21.53,21.53,21.48,21.5,109400.0,18.9511,18.9511,18.9071,18.9247,109400.0
2009-11-27 12:00:00,21.5,21.5,21.44,21.46,115200.0,18.9247,18.9247,18.8719,18.8895,115200.0
2009-11-27 12:30:00,21.46,21.55,21.39,21.4,155000.0,18.8895,18.9687,18.8279,18.8367,155000.0
2009-11-27 13:00:00,21.41,21.41,21.41,21.41,400.0,18.8455,18.8455,18.8455,18.8455,400.0
2009-11-27 13:30:00,21.41,21.41,21.41,21.41,0.0,18.8455,18.8455,18.8455,18.8455,0.0
2009-11-27 14:00:00,21.41,21.41,21.41,21.41,0.0,18.8455,18.8455,18.8455,18.8455,0.0
2009-11-27 14:30:00,21.41,21.41,21.41,21.41,0.0,18.8455,18.8455,18.8455,18.8455,0.0
2009-11-27 15:00:00,21.41,21.41,21.41,21.41,0.0,18.8455,18.8455,18.8455,18.8455,0.0
2009-11-27 15:30:00,21.41,21.41,21.41,21.41,0.0,18.8455,18.8455,18.8455,18.8455,0.0
2009-11-30 09:30:00,21.4,21.4,21.27,21.33,97400.0,18.8367,18.8367,18.7223,18.7751,97400.0
2009-11-30 10:00:00,21.34,21.42,21.33,21.41,422400.0,18.7839,18.8543,18.7751,18.8455,422400.0
2009-11-30 10:30:00,21.42,21.45,21.34,21.36,104600.0,18.8543,18.8807,18.7839,18.8015,104600.0
2009-11-30 11:00:00,21.36,21.36,21.25,21.26,91600.0,18.8015,18.8015,18.7047,18.7135,91600.0
2009-11-30 11:30:00,21.25,21.25,21.21,21.23,132000.0,18.7047,18.7047,18.6695,18.6871,132000.0
2009-11-30 12:00:00,21.24,21.28,21.23,21.27,63600.0,18.6959,18.7311,18.6871,18.7223,63600.0
2009-11-30 12:30:00,21.27,21.27,21.23,21.24,51200.0,18.7223,18.7223,18.6871,18.6959,51200.0
2009-11-30 13:00:00,21.24,21.28,21.23,21.28,32400.0,18.6959,18.7311,18.6871,18.7311,32400.0
2009-11-30 13:30:00,21.29,21.32,21.25,21.3,66600.0,18.7399,18.7663,18.7047,18.7487,66600.0
2009-11-30 14:00:00,21.3,21.3,21.27,21.28,62200.0,18.7487,18.7487,18.7223,18.7311,62200.0
2009-11-30 14:30:00,21.28,21.29,21.25,21.26,38400.0,18.7311,18.7399,18.7047,18.7135,38400.0
2009-11-30 15:00:00,21.27,21.36,21.26,21.35,67400.0,18.7223,18.8015,18.7135,18.7927,67400.0
2009-11-30 15:30:00,21.35,21.42,21.35,21.41,148000.0,18.7927,18.8543,18.7927,18.8455,148000.0
2009-12-01 09:30:00,21.6,21.73,21.58,21.65,232200.0,19.0127,19.1272,18.9951,19.0567,232200.0
2009-12-01 10:00:00,21.64,21.7,21.61,21.66,185800.0,19.0479,19.1008,19.0215,19.0656,185800.0
2009-12-01 10:30:00,21.66,21.7,21.66,21.68,112400.0,19.0656,19.1008,19.0656,19.0832,112400.0
2009-12-01 11:00:00,21.68,21.73,21.68,21.72,68200.0,19.0832,19.1272,19.0832,19.1184,68200.0
2009-12-01 11:30:00,21.73,21.75,21.72,21.74,65400.0,19.1272,19.1448,19.1184,19.136,65400.0
2009-12-01 12:00:00,21.74,21.77,21.73,21.75,42400.0,19.136,19.1624,19.1272,19.1448,42400.0
2009-12-01 12:30:00,21.75,21.77,21.74,21.75,39400.0,19.1448,19.1624,19.136,19.1448,39400.0
2009-12-01 13:00:00,21.75,21.8,21.75,21.79,280800.0,19.1448,19.1888,19.1448,19.18,280800.0
2009-12-01 13:30:00,21.8,21.82,21.79,21.81,98600.0,19.1888,19.2064,19.18,19.1976,98600.0
2009-12-01 14:00:00,21.81,21.82,21.79,21.81,38600.0,19.1976,19.2064,19.18,19.1976,38600.0
2009-12-01 14:30:00,21.81,21.82,21.75,21.76,46600.0,19.1976,19.2064,19.1448,19.1536,46600.0
2009-12-01 15:00:00,21.76,21.78,21.75,21.77,59600.0,19.1536,19.1712,19.1448,19.1624,59600.0
2009-12-01 15:30:00,21.77,21.79,21.73,21.75,355200.0,19.1624,19.18,19.1272,19.1448,355200.0
2009-12-02 09:30:00,21.75,21.9,21.73,21.89,134000.0,19.1448,19.2768,19.1272,19.268,134000.0
2009-12-02 10:00:00,21.88,22.02,21.88,21.98,93200.0,19.2592,19.3824,19.2592,19.3472,93200.0
2009-12-02 10:30:00,21.98,21.98,21.95,21.96,86400.0,19.3472,19.3472,19.3208,19.3296,86400.0
2009-12-02 11:00:00,21.95,21.95,21.86,21.88,100600.0,19.3208,19.3208,19.2416,19.2592,100600.0
2009-12-02 11:30:00,21.88,21.91,21.88,21.89,45000.0,19.2592,19.2856,19.2592,19.268,45000.0
2009-12-02 12:00:00,21.9,21.91,21.8,21.83,54600.0,19.2768,19.2856,19.1888,19.2152,54600.0
2009-12-02 12:30:00,21.83,21.85,21.82,21.85,165600.0,19.2152,19.2328,19.2064,19.2328,165600.0
2009-12-02 13:00:00,21.86,21.86,21.84,21.85,89400.0,19.2416,19.2416,19.224,19.2328,89400.0
2009-12-02 13:30:00,21.84,21.87,21.84,21.86,192600.0,19.224,19.2504,19.224,19.2416,192600.0
2009-12-02 14:00:00,21.86,21.89,21.82,21.85,222800.0,19.2416,19.268,19.2064,19.2328,222800.0
2009-12-02 14:30:00,21.85,21.87,21.83,21.85,52400.0,19.2328,19.2504,19.2152,19.2328,52400.0
2009-12-02 15:00:00,21.86,21.86,21.83,21.86,69400.0,19.2416,19.2416,19.2152,19.2416,69400.0
2009-12-02 15:30:00,21.85,21.9,21.84,21.86,96000.0,19.2328,19.2768,19.224,19.2416,96000.0
2009-12-03 09:30:00,21.9,22.04,21.88,21.96,93000.0,19.2768,19.4,19.2592,19.3296,93000.0
2009-12-03 10:00:00,21.94,21.94,21.8,21.87,148800.0,19.312,19.312,19.1888,19.2504,148800.0
2009-12-03 10:30:00,21.86,21.9,21.8,21.88,85200.0,19.2416,19.2768,19.1888,19.2592,85200.0
2009-12-03 11:00:00,21.88,21.9,21.87,21.9,93000.0,19.2592,19.2768,19.2504,19.2768,93000.0
2009-12-03 11:30:00,21.89,21.9,21.85,21.86,58800.0,19.268,19.2768,19.2328,19.2416,58800.0
2009-12-03 12:00:00,21.86,21.89,21.86,21.86,57200.0,19.2416,19.268,19.2416,19.2416,57200.0
2009-12-03 12:30:00,21.86,21.88,21.86,21.88,32400.0,19.2416,19.2592,19.2416,19.2592,32400.0
2009-12-03 13:00:00,21.88,21.89,21.86,21.88,34200.0,19.2592,19.268,19.2416,19.2592,34200.0
2009-12-03 13:30:00,21.89,21.92,21.88,21.91,33200.0,19.268,19.2944,19.2592,19.2856,33200.0
2009-12-03 14:00:00,21.92,21.92,21.88,21.88,54600.0,19.2944,19.2944,19.2592,19.2592,54600.0
2009-12-03 14:30:00,21.88,21.9,21.85,21.85,35000.0,19.2592,19.2768,19.2328,19.2328,35000.0
2009-12-03 15:00:00,21.86,21.88,21.84,21.84,34400.0,19.2416,19.2592,19.224,19.224,34400.0
2009-12-03 15:30:00,21.85,21.86,21.68,21.7,130800.0,19.2328,19.2416,19.0832,19.1008,130800.0
2009-12-04 09:30:00,22.04,22.18,21.99,22.13,282600.0,19.4,19.5233,19.356,19.4793,282600.0
2009-12-04 10:00:00,22.12,22.13,22.04,22.09,195600.0,19.4705,19.4793,19.4,19.444,195600.0
2009-12-04 10:30:00,22.08,22.11,22.0,22.02,120000.0,19.4352,19.4617,19.3648,19.3824,120000.0
2009-12-04 11:00:00,22.01,22.01,21.9,21.9,100200.0,19.3736,19.3736,19.2768,19.2768,100200.0
2009-12-04 11:30:00,21.88,21.88,21.65,21.77,302200.0,19.2592,19.2592,19.0567,19.1624,302200.0
2009-12-04 12:00:00,21.76,21.83,21.75,21.8,98000.0,19.1536,19.2152,19.1448,19.1888,98000.0
2009-12-04 12:30:00,21.8,21.88,21.8,21.86,64600.0,19.1888,19.2592,19.1888,19.2416,64600.0
2009-12-04 13:00:00,21.86,21.91,21.81,21.81,56200.0,19.2416,19.2856,19.1976,19.1976,56200.0
2009-12-04 13:30:00,21.81,21.83,21.74,21.75,71600.0,19.1976,19.2152,19.136,19.1448,71600.0
2009-12-04 14:00:00,21.75,21.78,21.7,21.73,101400.0,19.1448,19.1712,19.1008,19.1272,101400.0
2009-12-04 14:30:00,21.75,21.84,21.75,21.83,100800.0,19.1448,19.224,19.1448,19.2152,100800.0
2009-12-04 15:00:00,21.82,21.93,21.8,21.9,76600.0,19.2064,19.3032,19.1888,19.2768,76600.0
2009-12-04 15:30:00,21.91,21.93,21.85,21.91,96800.0,19.2856,19.3032,19.2328,19.2856,96800.0
2009-12-07 09:30:00,21.85,22.04,21.84,22.02,244200.0,19.2328,19.4,19.224,19.3824,244200.0
2009-12-07 10:00:00,22.01,22.03,21.93,22.0,128600.0,19.3736,19.3912,19.3032,19.3648,128600.0
2009-12-07 10:30:00,22.01,22.04,21.99,22.0,78400.0,19.3736,19.4,19.356,19.3648,78400.0
2009-12-07 11:00:00,22.0,22.0,21.95,21.96,39000.0,19.3648,19.3648,19.3208,19.3296,39000.0
2009-12-07 11:30:00,21.98,22.0,21.97,21.98,50600.0,19.3472,19.3648,19.3384,19.3472,50600.0
2009-12-07 12:00:00,21.99,21.99,21.97,21.97,13400.0,19.356,19.356,19.3384,19.3384,13400.0
2009-12-07 12:30:00,21.97,22.03,21.97,22.01,133600.0,19.3384,19.3912,19.3384,19.3736,133600.0
2009-12-07 13:00:00,22.01,22.03,22.0,22.01,33000.0,19.3736,19.3912,19.3648,19.3736,33000.0
2009-12-07 13:30:00,22.02,22.02,21.96,21.99,57600.0,19.3824,19.3824,19.3296,19.356,57600.0
2009-12-07 14:00:00,21.97,21.98,21.92,21.93,55400.0,19.3384,19.3472,19.2944,19.3032,55400.0
2009-12-07 14:30:00,21.9,21.91,21.83,21.87,142400.0,19.2768,19.2856,19.2152,19.2504,142400.0
2009-12-07 15:00:00,21.87,21.91,21.85,21.87,46200.0,19.2504,19.2856,19.2328,19.2504,46200.0
2009-12-07 15:30:00,21.88,21.93,21.88,21.92,87600.0,19.2592,19.3032,19.2592,19.2944,87600.0
2009-12-08 09:30:00,21.73,21.79,21.57,21.67,90000.0,19.1272,19.18,18.9863,19.0744,90000.0
2009-12-08 10:00:00,21.67,21.75,21.65,21.73,101000.0,19.0744,19.1448,19.0567,19.1272,101000.0
2009-12-08 10:30:00,21.73,21.75,21.67,21.71,41400.0,19.1272,19.1448,19.0744,19.1096,41400.0
2009-12-08 11:00:00,21.72,21.81,21.71,21.8,49600.0,19.1184,19.1976,19.1096,19.1888,49600.0
2009-12-08 11:30:00,21.8,21.86,21.79,21.83,26600.0,19.1888,19.2416,19.18,19.2152,26600.0
2009-12-08 12:00:00,21.83,21.84,21.78,21.79,46000.0,19.2152,19.224,19.1712,19.18,46000.0
2009-12-08 12:30:00,21.79,21.83,21.77,21.82,49200.0,19.18,19.2152,19.1624,19.2064,49200.0
2009-12-08 13:00:00,21.83,21.84,21.75,21.75,45800.0,19.2152,19.224,19.1448,19.1448,45800.0
2009-12-08 13:30:00,21.75,21.81,21.75,21.78,26400.0,19.1448,19.1976,19.1448,19.1712,26400.0
2009-12-08 14:00:00,21.78,21.8,21.74,21.75,24800.0,19.1712,19.1888,19.136,19.1448,24800.0
2009-12-08 14:30:00,21.75,21.77,21.7,21.7,29000.0,19.1448,19.1624,19.1008,19.1008,29000.0
2009-12-08 15:00:00,21.7,21.75,21.7,21.75,45800.0,19.1008,19.1448,19.1008,19.1448,45800.0
2009-12-08 15:30:00,21.75,21.75,21.71,21.74,63800.0,19.1448,19.1448,19.1096,19.136,63800.0
2009-12-09 09:30:00,21.75,21.75,21.55,21.63,70800.0,19.1448,19.1448,18.9687,19.0391,70800.0
2009-12-09 10:00:00,21.64,21.67,21.58,21.61,47000.0,19.0479,19.0744,18.9951,19.0215,47000.0
2009-12-09 10:30:00,21.63,21.75,21.57,21.71,92000.0,19.0391,19.1448,18.9863,19.1096,92000.0
2009-12-09 11:00:00,21.7,21.73,21.7,21.71,32000.0,19.1008,19.1272,19.1008,19.1096,32000.0
2009-12-09 11:30:00,21.7,21.71,21.67,21.7,26400.0,19.1008,19.1096,19.0744,19.1008,26400.0
2009-12-09 12:00:00,21.68,21.68,21.62,21.65,33200.0,19.0832,19.0832,19.0303,19.0567,33200.0
2009-12-09 12:30:00,21.64,21.67,21.62,21.65,35600.0,19.0479,19.0744,19.0303,19.0567,35600.0
2009-12-09 13:00:00,21.64,21.65,21.59,21.63,55000.0,19.0479,19.0567,19.0039,19.0391,55000.0
2009-12-09 13:30:00,21.63,21.63,21.58,21.6,61400.0,19.0391,19.0391,18.9951,19.0127,61400.0
2009-12-09 14:00:00,21.6,21.66,21.6,21.63,28800.0,19.0127,19.0656,19.0127,19.0391,28800.0
2009-12-09 14:30:00,21.64,21.71,21.64,21.7,41200.0,19.0479,19.1096,19.0479,19.1008,41200.0
2009-12-09 15:00:00,21.69,21.81,21.69,21.78,83800.0,19.092,19.1976,19.092,19.1712,83800.0
2009-12-09 15:30:00,21.77,21.79,21.75,21.78,92600.0,19.1624,19.18,19.1448,19.1712,92600.0
2009-12-10 09:30:00,21.88,22.02,21.86,21.97,59200.0,19.2592,19.3824,19.2416,19.3384,59200.0
2009-12-10 10:00:00,21.96,21.97,21.9,21.97,91000.0,19.3296,19.3384,19.2768,19.3384,91000.0
2009-12-10 10:30:00,21.98,21.98,21.93,21.97,59200.0,19.3472,19.3472,19.3032,19.3384,59200.0
2009-12-10 11:00:00,21.96,21.99,21.95,21.96,51200.0,19.3296,19.356,19.3208,19.3296,51200.0
2009-12-10 11:30:00,21.96,21.98,21.95,21.96,86400.0,19.3296,19.3472,19.3208,19.3296,86400.0
2009-12-10 12:00:00,21.96,21.99,21.94,21.95,1539000.0,19.3296,19.356,19.312,19.3208,1539000.0
2009-12-10 12:30:00,21.95,21.99,21.94,21.98,180600.0,19.3208,19.356,19.312,19.3472,180600.0
2009-12-10 13:00:00,21.98,21.98,21.92,21.93,79000.0,19.3472,19.3472,19.2944,19.3032,79000.0
2009-12-10 13:30:00,21.93,21.97,21.93,21.97,31200.0,19.3032,19.3384,19.3032,19.3384,31200.0
2009-12-10 14:00:00,21.97,22.0,21.96,22.0,29600.0,19.3384,19.3648,19.3296,19.3648,29600.0
2009-12-10 14:30:00,21.99,22.0,21.97,21.98,26000.0,19.356,19.3648,19.3384,19.3472,26000.0
2009-12-10 15:00:00,21.98,21.98,21.9,21.9,69800.0,19.3472,19.3472,19.2768,19.2768,69800.0
2009-12-10 15:30:00,21.9,21.94,21.9,21.92,257200.0,19.2768,19.312,19.2768,19.2944,257200.0
2009-12-11 09:30:00,22.02,22.09,21.99,22.07,161000.0,19.3824,19.444,19.356,19.4264,161000.0
2009-12-11 10:00:00,22.07,22.07,22.02,22.05,60600.0,19.4264,19.4264,19.3824,19.4088,60600.0
2009-12-11 10:30:00,22.05,22.09,22.04,22.08,54800.0,19.4088,19.444,19.4,19.4352,54800.0
2009-12-11 11:00:00,22.07,22.07,21.95,21.97,47800.0,19.4264,19.4264,19.3208,19.3384,47800.0
2009-12-11 11:30:00,21.97,21.99,21.93,21.96,57000.0,19.3384,19.356,19.3032,19.3296,57000.0
2009-12-11 12:00:00,21.97,21.99,21.97,21.98,36000.0,19.3384,19.356,19.3384,19.3472,36000.0
2009-12-11 12:30:00,21.98,22.03,21.98,22.03,21200.0,19.3472,19.3912,19.3472,19.3912,21200.0
2009-12-11 13:00:00,22.04,22.04,22.01,22.02,23400.0,19.4,19.4,19.3736,19.3824,23400.0
2009-12-11 13:30:00,22.02,22.04,22.02,22.03,25400.0,19.3824,19.4,19.3824,19.3912,25400.0
2009-12-11 14:00:00,22.03,22.07,22.03,22.05,43800.0,19.3912,19.4264,19.3912,19.4088,43800.0
2009-12-11 14:30:00,22.05,22.06,22.02,22.05,29600.0,19.4088,19.4176,19.3824,19.4088,29600.0
2009-12-11 15:00:00,22.04,22.07,22.04,22.07,30000.0,19.4,19.4264,19.4,19.4264,30000.0
2009-12-11 15:30:00,22.07,22.08,22.02,22.05,72800.0,19.4264,19.4352,19.3824,19.4088,72800.0
2009-12-14 09:30:00,22.23,22.23,22.17,22.18,99400.0,19.5673,19.5673,19.5145,19.5233,99400.0
2009-12-14 10:00:00,22.18,22.19,22.13,22.18,141400.0,19.5233,19.5321,19.4793,19.5233,141400.0
2009-12-14 10:30:00,22.18,22.23,22.16,22.2,146400.0,19.5233,19.5673,19.5057,19.5409,146400.0
2009-12-14 11:00:00,22.2,22.25,22.19,22.25,114600.0,19.5409,19.5849,19.5321,19.5849,114600.0
2009-12-14 11:30:00,22.25,22.28,22.25,22.25,61400.0,19.5849,19.6113,19.5849,19.5849,61400.0
2009-12-14 12:00:00,22.25,22.32,22.25,22.31,1888600.0,19.5849,19.6465,19.5849,19.6377,1888600.0
2009-12-14 12:30:00,22.31,22.34,22.3,22.31,255600.0,19.6377,19.6641,19.6289,19.6377,255600.0
2009-12-14 13:00:00,22.31,22.31,22.28,22.29,64600.0,19.6377,19.6377,19.6113,19.6201,64600.0
2009-12-14 13:30:00,22.29,22.29,22.25,22.29,179000.0,19.6201,19.6201,19.5849,19.6201,179000.0
2009-12-14 14:00:00,22.29,22.31,22.28,22.29,52800.0,19.6201,19.6377,19.6113,19.6201,52800.0
2009-12-14 14:30:00,22.29,22.33,22.29,22.32,105400.0,19.6201,19.6553,19.6201,19.6465,105400.0
2009-12-14 15:00:00,22.32,22.34,22.31,22.32,129000.0,19.6465,19.6641,19.6377,19.6465,129000.0
2009-12-14 15:30:00,22.33,22.36,22.33,22.35,148600.0,19.6553,19.6817,19.6553,19.6729,148600.0
2009-12-15 09:30:00,22.28,22.3,22.22,22.24,119000.0,19.6113,19.6289,19.5585,19.5761,119000.0
2009-12-15 10:00:00,22.24,22.33,22.23,22.32,80000.0,19.5761,19.6553,19.5673,19.6465,80000.0
2009-12-15 10:30:00,22.32,22.41,22.32,22.4,57800.0,19.6465,19.7257,19.6465,19.7169,57800.0
2009-12-15 11:00:00,22.4,22.4,22.38,22.38,39400.0,19.7169,19.7169,19.6993,19.6993,39400.0
2009-12-15 11:30:00,22.39,22.4,22.38,22.39,18800.0,19.7081,19.7169,19.6993,19.7081,18800.0
2009-12-15 12:00:00,22.4,22.41,22.39,22.39,31200.0,19.7169,19.7257,19.7081,19.7081,31200.0
2009-12-15 12:30:00,22.39,22.39,22.36,22.39,73200.0,19.7081,19.7081,19.6817,19.7081,73200.0
2009-12-15 13:00:00,22.39,22.4,22.36,22.36,43600.0,19.7081,19.7169,19.6817,19.6817,43600.0
2009-12-15 13:30:00,22.36,22.41,22.35,22.39,3110000.0,19.6817,19.7257,19.6729,19.7081,3110000.0
2009-12-15 14:00:00,22.39,22.4,22.38,22.39,108600.0,19.7081,19.7169,19.6993,19.7081,108600.0
2009-12-15 14:30:00,22.39,22.41,22.39,22.39,205200.0,19.7081,19.7257,19.7081,19.7081,205200.0
2009-12-15 15:00:00,22.39,22.39,22.33,22.34,70000.0,19.7081,19.7081,19.6553,19.6641,70000.0
2009-12-15 15:30:00,22.34,22.34,22.28,22.33,116400.0,19.6641,19.6641,19.6113,19.6553,116400.0
2009-12-16 09:30:00,22.44,22.55,22.42,22.53,143600.0,19.7521,19.8489,19.7345,19.8313,143600.0
2009-12-16 10:00:00,22.53,22.56,22.46,22.47,94000.0,19.8313,19.8577,19.7697,19.7785,94000.0
2009-12-16 10:30:00,22.48,22.55,22.47,22.54,59400.0,19.7873,19.8489,19.7785,19.8401,59400.0
2009-12-16 11:00:00,22.54,22.57,22.53,22.57,54000.0,19.8401,19.8666,19.8313,19.8666,54000.0
2009-12-16 11:30:00,22.56,22.57,22.55,22.55,36800.0,19.8577,19.8666,19.8489,19.8489,36800.0
2009-12-16 12:00:00,22.55,22.56,22.54,22.55,28200.0,19.8489,19.8577,19.8401,19.8489,28200.0
2009-12-16 12:30:00,22.55,22.55,22.53,22.53,41400.0,19.8489,19.8489,19.8313,19.8313,41400.0
2009-12-16 13:00:00,22.54,22.55,22.53,22.55,16600.0,19.8401,19.8489,19.8313,19.8489,16600.0
2009-12-16 13:30:00,22.54,22.55,22.53,22.53,80000.0,19.8401,19.8489,19.8313,19.8313,80000.0
2009-12-16 14:00:00,22.52,22.56,22.47,22.52,70000.0,19.8225,19.8577,19.7785,19.8225,70000.0
2009-12-16 14:30:00,22.52,22.53,22.46,22.48,78000.0,19.8225,19.8313,19.7697,19.7873,78000.0
2009-12-16 15:00:00,22.47,22.5,22.43,22.43,77800.0,19.7785,19.8049,19.7433,19.7433,77800.0
2009-12-16 15:30:00,22.43,22.47,22.43,22.47,142600.0,19.7433,19.7785,19.7433,19.7785,142600.0
2009-12-17 09:30:00,22.29,22.38,22.23,22.23,108200.0,19.6201,19.6993,19.5673,19.5673,108200.0
2009-12-17 10:00:00,22.23,22.28,22.21,22.26,95000.0,19.5673,19.6113,19.5497,19.5937,95000.0
2009-12-17 10:30:00,22.26,22.32,22.23,22.32,178800.0,19.5937,19.6465,19.5673,19.6465,178800.0
2009-12-17 11:00:00,22.32,22.34,22.3,22.3,78200.0,19.6465,19.6641,19.6289,19.6289,78200.0
2009-12-17 11:30:00,22.3,22.3,22.25,22.25,98400.0,19.6289,19.6289,19.5849,19.5849,98400.0
2009-12-17 12:00:00,22.26,22.27,22.24,22.25,50000.0,19.5937,19.6025,19.5761,19.5849,50000.0
2009-12-17 12:30:00,22.25,22.25,22.18,22.21,77600.0,19.5849,19.5849,19.5233,19.5497,77600.0
2009-12-17 13:00:00,22.22,22.24,22.21,22.24,76200.0,19.5585,19.5761,19.5497,19.5761,76200.0
2009-12-17 13:30:00,22.25,22.25,22.23,22.25,44800.0,19.5849,19.5849,19.5673,19.5849,44800.0
2009-12-17 14:00:00,22.25,22.27,22.25,22.26,85000.0,19.5849,19.6025,19.5849,19.5937,85000.0
2009-12-17 14:30:00,22.26,22.29,22.25,22.27,131400.0,19.5937,19.6201,19.5849,19.6025,131400.0
2009-12-17 15:00:00,22.26,22.28,22.23,22.23,122800.0,19.5937,19.6113,19.5673,19.5673,122800.0
2009-12-17 15:30:00,22.23,22.27,22.21,22.22,481800.0,19.5673,19.6025,19.5497,19.5585,481800.0
2009-12-18 09:30:00,22.32,22.4,22.25,22.3,167400.0,19.6465,19.7169,19.5849,19.6289,167400.0
2009-12-18 10:00:00,22.3,22.31,22.23,22.25,111400.0,19.6289,19.6377,19.5673,19.5849,111400.0
2009-12-18 10:30:00,22.25,22.25,22.18,22.22,118000.0,19.5849,19.5849,19.5233,19.5585,118000.0
2009-12-18 11:00:00,22.22,22.23,22.11,22.15,76800.0,19.5585,19.5673,19.4617,19.4969,76800.0
2009-12-18 11:30:00,22.14,22.15,22.11,22.14,86200.0,19.4881,19.4969,19.4617,19.4881,86200.0
2009-12-18 12:00:00,22.14,22.2,22.13,22.18,57600.0,19.4881,19.5409,19.4793,19.5233,57600.0
2009-12-18 12:30:00,22.19,22.23,22.19,22.22,95200.0,19.5321,19.5673,19.5321,19.5585,95200.0
2009-12-18 13:00:00,22.23,22.28,22.22,22.28,102400.0,19.5673,19.6113,19.5585,19.6113,102400.0
2009-12-18 13:30:00,22.28,22.28,22.25,22.25,50400.0,19.6113,19.6113,19.5849,19.5849,50400.0
2009-12-18 14:00:00,22.26,22.27,22.24,22.26,36800.0,19.5937,19.6025,19.5761,19.5937,36800.0
2009-12-18 14:30:00,22.25,22.28,22.25,22.27,38600.0,19.5849,19.6113,19.5849,19.6025,38600.0
2009-12-18 15:00:00,22.27,22.28,22.24,22.24,111400.0,19.6025,19.6113,19.5761,19.5761,111400.0
2009-12-18 15:30:00,22.24,22.35,22.22,22.33,308200.0,19.5761,19.6729,19.5585,19.6553,308200.0
2009-12-21 09:30:00,22.49,22.56,22.47,22.52,265200.0,19.7961,19.8577,19.7785,19.8225,265200.0
2009-12-21 10:00:00,22.52,22.57,22.51,22.55,134600.0,19.8225,19.8666,19.8137,19.8489,134600.0
2009-12-21 10:30:00,22.55,22.57,22.53,22.54,109600.0,19.8489,19.8666,19.8313,19.8401,109600.0
2009-12-21 11:00:00,22.54,22.56,22.53,22.55,65600.0,19.8401,19.8577,19.8313,19.8489,65600.0
2009-12-21 11:30:00,22.54,22.57,22.54,22.57,184800.0,19.8401,19.8666,19.8401,19.8666,184800.0
2009-12-21 12:00:00,22.57,22.6,22.56,22.57,87200.0,19.8666,19.893,19.8577,19.8666,87200.0
2009-12-21 12:30:00,22.57,22.57,22.54,22.56,134200.0,19.8666,19.8666,19.8401,19.8577,134200.0
2009-12-21 13:00:00,22.57,22.57,22.54,22.56,91000.0,19.8666,19.8666,19.8401,19.8577,91000.0
2009-12-21 13:30:00,22.56,22.57,22.54,22.56,81400.0,19.8577,19.8666,19.8401,19.8577,81400.0
2009-12-21 14:00:00,22.56,22.59,22.55,22.57,76200.0,19.8577,19.8842,19.8489,19.8666,76200.0
2009-12-21 14:30:00,22.58,22.58,22.56,22.57,134200.0,19.8754,19.8754,19.8577,19.8666,134200.0
2009-12-21 15:00:00,22.57,22.57,22.52,22.54,113600.0,19.8666,19.8666,19.8225,19.8401,113600.0
2009-12-21 15:30:00,22.54,22.57,22.54,22.56,177400.0,19.8401,19.8666,19.8401,19.8577,177400.0
2009-12-22 09:30:00,22.64,22.68,22.58,22.66,169000.0,19.9282,19.9634,19.8754,19.9458,169000.0
2009-12-22 10:00:00,22.67,22.73,22.66,22.71,124600.0,19.9546,20.0074,19.9458,19.9898,124600.0
2009-12-22 10:30:00,22.72,22.72,22.65,22.67,64600.0,19.9986,19.9986,19.937,19.9546,64600.0
2009-12-22 11:00:00,22.66,22.67,22.64,22.65,98200.0,19.9458,19.9546,19.9282,19.937,98200.0
2009-12-22 11:30:00,22.64,22.66,22.62,22.66,75200.0,19.9282,19.9458,19.9106,19.9458,75200.0
2009-12-22 12:00:00,22.66,22.68,22.66,22.68,63800.0,19.9458,19.9634,19.9458,19.9634,63800.0
2009-12-22 12:30:00,22.68,22.71,22.68,22.71,104000.0,19.9634,19.9898,19.9634,19.9898,104000.0
2009-12-22 13:00:00,22.71,22.74,22.7,22.73,130800.0,19.9898,20.0162,19.981,20.0074,130800.0
2009-12-22 13:30:00,22.73,22.75,22.73,22.74,140800.0,20.0074,20.025,20.0074,20.0162,140800.0
2009-12-22 14:00:00,22.74,22.75,22.72,22.74,116000.0,20.0162,20.025,19.9986,20.0162,116000.0
2009-12-22 14:30:00,22.74,22.74,22.73,22.73,33000.0,20.0162,20.0162,20.0074,20.0074,33000.0
2009-12-22 15:00:00,22.73,22.73,22.71,22.71,67200.0,20.0074,20.0074,19.9898,19.9898,67200.0
2009-12-22 15:30:00,22.72,22.74,22.71,22.74,123000.0,19.9986,20.0162,19.9898,20.0162,123000.0
2009-12-23 09:30:00,22.76,22.8,22.65,22.74,147200.0,20.0907,20.126,19.9936,20.0731,147200.0
2009-12-23 10:00:00,22.73,22.73,22.65,22.67,253000.0,20.0642,20.0642,19.9936,20.0113,253000.0
2009-12-23 10:30:00,22.67,22.72,22.67,22.72,62400.0,20.0113,20.0554,20.0113,20.0554,62400.0
2009-12-23 11:00:00,22.71,22.77,22.71,22.76,156200.0,20.0466,20.0996,20.0466,20.0907,156200.0
2009-12-23 11:30:00,22.76,22.79,22.76,22.77,57000.0,20.0907,20.1172,20.0907,20.0996,57000.0
2009-12-23 12:00:00,22.78,22.79,22.76,22.79,263000.0,20.1084,20.1172,20.0907,20.1172,263000.0
2009-12-23 12:30:00,22.79,22.8,22.77,22.79,82800.0,20.1172,20.126,20.0996,20.1172,82800.0
2009-12-23 13:00:00,22.79,22.8,22.78,22.8,42000.0,20.1172,20.126,20.1084,20.126,42000.0
2009-12-23 13:30:00,22.8,22.84,22.8,22.83,69400.0,20.126,20.1613,20.126,20.1525,69400.0
2009-12-23 14:00:00,22.83,22.84,22.81,22.82,109200.0,20.1525,20.1613,20.1349,20.1437,109200.0
2009-12-23 14:30:00,22.82,22.84,22.81,22.84,99200.0,20.1437,20.1613,20.1349,20.1613,99200.0
2009-12-23 15:00:00,22.83,22.84,22.82,22.83,230800.0,20.1525,20.1613,20.1437,20.1525,230800.0
2009-12-23 15:30:00,22.83,22.84,22.81,22.83,349400.0,20.1525,20.1613,20.1349,20.1525,349400.0
2009-12-24 09:30:00,22.83,22.92,22.83,22.92,229400.0,20.1525,20.232,20.1525,20.232,229400.0
2009-12-24 10:00:00,22.92,22.95,22.91,22.92,177400.0,20.232,20.2584,20.2231,20.232,177400.0
2009-12-24 10:30:00,22.92,22.92,22.88,22.92,260600.0,20.232,20.232,20.1967,20.232,260600.0
2009-12-24 11:00:00,22.91,22.92,22.89,22.9,92400.0,20.2231,20.232,20.2055,20.2143,92400.0
2009-12-24 11:30:00,22.9,22.92,22.9,22.92,16200.0,20.2143,20.232,20.2143,20.232,16200.0
2009-12-24 12:00:00,22.92,22.93,22.91,22.91,73000.0,20.232,20.2408,20.2231,20.2231,73000.0
2009-12-24 12:30:00,22.91,22.93,22.91,22.93,97200.0,20.2231,20.2408,20.2231,20.2408,97200.0
2009-12-28 09:30:00,23.0,23.03,22.99,23.0,163400.0,20.3026,20.3291,20.2938,20.3026,163400.0
2009-12-28 10:00:00,22.99,23.0,22.94,22.96,90200.0,20.2938,20.3026,20.2496,20.2673,90200.0
2009-12-28 10:30:00,22.96,22.96,22.93,22.94,55200.0,20.2673,20.2673,20.2408,20.2496,55200.0
2009-12-28 11:00:00,22.95,22.96,22.95,22.96,117800.0,20.2584,20.2673,20.2584,20.2673,117800.0
2009-12-28 11:30:00,22.96,22.97,22.95,22.95,47200.0,20.2673,20.2761,20.2584,20.2584,47200.0
2009-12-28 12:00:00,22.96,22.96,22.93,22.94,121800.0,20.2673,20.2673,20.2408,20.2496,121800.0
2009-12-28 12:30:00,22.94,22.94,22.93,22.93,60200.0,20.2496,20.2496,20.2408,20.2408,60200.0
2009-12-28 13:00:00,22.93,22.94,22.93,22.93,49400.0,20.2408,20.2496,20.2408,20.2408,49400.0
2009-12-28 13:30:00,22.94,22.94,22.92,22.92,76600.0,20.2496,20.2496,20.232,20.232,76600.0
2009-12-28 14:00:00,22.92,22.92,22.86,22.86,45200.0,20.232,20.232,20.179,20.179,45200.0
2009-12-28 14:30:00,22.86,22.88,22.86,22.88,21000.0,20.179,20.1967,20.179,20.1967,21000.0
2009-12-28 15:00:00,22.88,22.9,22.86,22.87,64200.0,20.1967,20.2143,20.179,20.1878,64200.0
2009-12-28 15:30:00,22.87,22.93,22.86,22.93,68200.0,20.1878,20.2408,20.179,20.2408,68200.0
2009-12-29 09:30:00,22.93,22.96,22.9,22.92,32600.0,20.2408,20.2673,20.2143,20.232,32600.0
2009-12-29 10:00:00,22.91,22.93,22.89,22.93,96800.0,20.2231,20.2408,20.2055,20.2408,96800.0
2009-12-29 10:30:00,22.93,22.93,22.91,22.91,115800.0,20.2408,20.2408,20.2231,20.2231,115800.0
2009-12-29 11:00:00,22.91,22.91,22.88,22.88,432200.0,20.2231,20.2231,20.1967,20.1967,432200.0
2009-12-29 11:30:00,22.88,22.9,22.88,22.89,115000.0,20.1967,20.2143,20.1967,20.2055,115000.0
2009-12-29 12:00:00,22.89,22.89,22.86,22.87,127000.0,20.2055,20.2055,20.179,20.1878,127000.0
2009-12-29 12:30:00,22.87,22.9,22.87,22.89,118600.0,20.1878,20.2143,20.1878,20.2055,118600.0
2009-12-29 13:00:00,22.89,22.9,22.88,22.89,138600.0,20.2055,20.2143,20.1967,20.2055,138600.0
2009-12-29 13:30:00,22.89,22.91,22.88,22.9,190600.0,20.2055,20.2231,20.1967,20.2143,190600.0
2009-12-29 14:00:00,22.9,22.92,22.89,22.9,797600.0,20.2143,20.232,20.2055,20.2143,797600.0
2009-12-29 14:30:00,22.9,22.9,22.88,22.89,182800.0,20.2143,20.2143,20.1967,20.2055,182800.0
2009-12-29 15:00:00,22.89,22.92,22.88,22.92,205600.0,20.2055,20.232,20.1967,20.232,205600.0
2009-12-29 15:30:00,22.92,22.92,22.88,22.88,406600.0,20.232,20.232,20.1967,20.1967,406600.0
2009-12-30 09:30:00,22.83,22.91,22.81,22.89,92200.0,20.1525,20.2231,20.1349,20.2055,92200.0
2009-12-30 10:00:00,22.89,22.9,22.86,22.86,27400.0,20.2055,20.2143,20.179,20.179,27400.0
2009-12-30 10:30:00,22.86,22.86,22.79,22.82,82600.0,20.179,20.179,20.1172,20.1437,82600.0
2009-12-30 11:00:00,22.82,22.85,22.82,22.83,34600.0,20.1437,20.1702,20.1437,20.1525,34600.0
2009-12-30 11:30:00,22.83,22.88,22.82,22.88,73600.0,20.1525,20.1967,20.1437,20.1967,73600.0
2009-12-30 12:00:00,22.88,22.9,22.88,22.89,56000.0,20.1967,20.2143,20.1967,20.2055,56000.0
2009-12-30 12:30:00,22.88,22.88,22.84,22.85,43000.0,20.1967,20.1967,20.1613,20.1702,43000.0
2009-12-30 13:00:00,22.86,22.86,22.83,22.84,28000.0,20.179,20.179,20.1525,20.1613,28000.0
2009-12-30 13:30:00,22.83,22.84,22.82,22.83,55000.0,20.1525,20.1613,20.1437,20.1525,55000.0
2009-12-30 14:00:00,22.83,22.84,22.83,22.83,100800.0,20.1525,20.1613,20.1525,20.1525,100800.0
2009-12-30 14:30:00,22.84,22.86,22.83,22.86,41000.0,20.1613,20.179,20.1525,20.179,41000.0
2009-12-30 15:00:00,22.86,22.86,22.84,22.85,112400.0,20.179,20.179,20.1613,20.1702,112400.0
2009-12-30 15:30:00,22.85,22.9,22.85,22.9,94800.0,20.1702,20.2143,20.1702,20.2143,94800.0
2009-12-31 09:30:00,22.91,22.94,22.88,22.93,84000.0,20.2231,20.2496,20.1967,20.2408,84000.0
2009-12-31 10:00:00,22.93,22.93,22.87,22.88,62000.0,20.2408,20.2408,20.1878,20.1967,62000.0
2009-12-31 10:30:00,22.87,22.88,22.85,22.88,109600.0,20.1878,20.1967,20.1702,20.1967,109600.0
2009-12-31 11:00:00,22.88,22.88,22.82,22.82,89000.0,20.1967,20.1967,20.1437,20.1437,89000.0
2009-12-31 11:30:00,22.82,22.86,22.8,22.84,309600.0,20.1437,20.179,20.126,20.1613,309600.0
2009-12-31 12:00:00,22.84,22.84,22.83,22.84,38000.0,20.1613,20.1613,20.1525,20.1613,38000.0
2009-12-31 12:30:00,22.84,22.85,22.83,22.84,40000.0,20.1613,20.1702,20.1525,20.1613,40000.0
2009-12-31 13:00:00,22.85,22.85,22.82,22.84,16600.0,20.1702,20.1702,20.1437,20.1613,16600.0
2009-12-31 13:30:00,22.84,22.85,22.84,22.85,80800.0,20.1613,20.1702,20.1613,20.1702,80800.0
2009-12-31 14:00:00,22.85,22.85,22.83,22.84,55400.0,20.1702,20.1702,20.1525,20.1613,55400.0
2009-12-31 14:30:00,22.84,22.85,22.83,22.85,32800.0,20.1613,20.1702,20.1525,20.1702,32800.0
2009-12-31 15:00:00,22.85,22.85,22.83,22.84,55600.0,20.1702,20.1702,20.1525,20.1613,55600.0
2009-12-31 15:30:00,22.84,22.84,22.67,22.67,125400.0,20.1613,20.1613,20.0113,20.0113,125400.0
2010-01-04 09:30:00,22.93,22.93,22.88,22.92,216200.0,20.2408,20.2408,20.1967,20.232,216200.0
2010-01-04 10:00:00,22.93,22.97,22.89,22.97,164800.0,20.2408,20.2761,20.2055,20.2761,164800.0
2010-01-04 10:30:00,22.97,23.01,22.97,23.0,287000.0,20.2761,20.3114,20.2761,20.3026,287000.0
2010-01-04 11:00:00,22.99,23.0,22.98,22.99,134000.0,20.2938,20.3026,20.2849,20.2938,134000.0
2010-01-04 11:30:00,23.0,23.02,22.99,23.0,217800.0,20.3026,20.3202,20.2938,20.3026,217800.0
2010-01-04 12:00:00,23.0,23.0,22.98,22.99,67800.0,20.3026,20.3026,20.2849,20.2938,67800.0
2010-01-04 12:30:00,22.98,23.0,22.97,22.98,118400.0,20.2849,20.3026,20.2761,20.2849,118400.0
2010-01-04 13:00:00,22.98,22.98,22.97,22.97,80800.0,20.2849,20.2849,20.2761,20.2761,80800.0
2010-01-04 13:30:00,22.97,22.97,22.93,22.93,153600.0,20.2761,20.2761,20.2408,20.2408,153600.0
2010-01-04 14:00:00,22.93,22.95,22.93,22.95,119000.0,20.2408,20.2584,20.2408,20.2584,119000.0
2010-01-04 14:30:00,22.95,22.97,22.95,22.95,45800.0,20.2584,20.2761,20.2584,20.2584,45800.0
2010-01-04 15:00:00,22.95,22.97,22.94,22.97,56600.0,20.2584,20.2761,20.2496,20.2761,56600.0
2010-01-04 15:30:00,22.97,22.99,22.95,22.99,94000.0,20.2761,20.2938,20.2584,20.2938,94000.0
2010-01-05 09:30:00,23.0,23.02,22.92,22.92,175200.0,20.3026,20.3202,20.232,20.232,175200.0
2010-01-05 10:00:00,22.9,23.05,22.89,23.04,69000.0,20.2143,20.3467,20.2055,20.3379,69000.0
2010-01-05 10:30:00,23.04,23.08,23.04,23.06,34600.0,20.3379,20.3732,20.3379,20.3555,34600.0
2010-01-05 11:00:00,23.06,23.07,23.0,23.0,54200.0,20.3555,20.3644,20.3026,20.3026,54200.0
2010-01-05 11:30:00,23.0,23.0,22.98,23.0,16400.0,20.3026,20.3026,20.2849,20.3026,16400.0
2010-01-05 12:00:00,23.0,23.04,23.0,23.02,62200.0,20.3026,20.3379,20.3026,20.3202,62200.0
2010-01-05 12:30:00,23.02,23.03,23.0,23.03,49000.0,20.3202,20.3291,20.3026,20.3291,49000.0
2010-01-05 13:00:00,23.03,23.03,22.98,23.0,25000.0,20.3291,20.3291,20.2849,20.3026,25000.0
2010-01-05 13:30:00,22.99,23.02,22.99,23.0,114000.0,20.2938,20.3202,20.2938,20.3026,114000.0
2010-01-05 14:00:00,23.01,23.01,22.97,22.99,52600.0,20.3114,20.3114,20.2761,20.2938,52600.0
2010-01-05 14:30:00,23.0,23.02,22.99,23.02,26800.0,20.3026,20.3202,20.2938,20.3202,26800.0
2010-01-05 15:00:00,23.02,23.05,23.02,23.05,64800.0,20.3202,20.3467,20.3202,20.3467,64800.0
2010-01-05 15:30:00,23.05,23.08,23.05,23.07,217400.0,20.3467,20.3732,20.3467,20.3644,217400.0
2010-01-06 09:30:00,23.1,23.14,23.06,23.1,141400.0,20.3909,20.4262,20.3555,20.3909,141400.0
2010-01-06 10:00:00,23.09,23.15,23.09,23.13,103400.0,20.382,20.435,20.382,20.4173,103400.0
2010-01-06 10:30:00,23.13,23.13,23.09,23.13,127200.0,20.4173,20.4173,20.382,20.4173,127200.0
2010-01-06 11:00:00,23.13,23.15,23.13,23.14,63200.0,20.4173,20.435,20.4173,20.4262,63200.0
2010-01-06 11:30:00,23.14,23.15,23.11,23.11,86000.0,20.4262,20.435,20.3997,20.3997,86000.0
2010-01-06 12:00:00,23.11,23.11,23.07,23.07,80400.0,20.3997,20.3997,20.3644,20.3644,80400.0
2010-01-06 12:30:00,23.07,23.12,23.07,23.11,47400.0,20.3644,20.4085,20.3644,20.3997,47400.0
2010-01-06 13:00:00,23.11,23.14,23.11,23.12,102200.0,20.3997,20.4262,20.3997,20.4085,102200.0
2010-01-06 13:30:00,23.13,23.13,23.08,23.09,137400.0,20.4173,20.4173,20.3732,20.382,137400.0
2010-01-06 14:00:00,23.1,23.13,23.1,23.13,201600.0,20.3909,20.4173,20.3909,20.4173,201600.0
2010-01-06 14:30:00,23.13,23.17,23.13,23.16,114200.0,20.4173,20.4526,20.4173,20.4438,114200.0
2010-01-06 15:00:00,23.15,23.16,23.11,23.14,131800.0,20.435,20.4438,20.3997,20.4262,131800.0
2010-01-06 15:30:00,23.14,23.16,23.11,23.15,671400.0,20.4262,20.4438,20.3997,20.435,671400.0
2010-01-07 09:30:00,23.13,23.16,23.01,23.02,131200.0,20.4173,20.4438,20.3114,20.3202,131200.0
2010-01-07 10:00:00,23.02,23.08,23.01,23.07,72200.0,20.3202,20.3732,20.3114,20.3644,72200.0
2010-01-07 10:30:00,23.08,23.18,23.08,23.14,90400.0,20.3732,20.4615,20.3732,20.4262,90400.0
2010-01-07 11:00:00,23.15,23.16,23.14,23.14,72000.0,20.435,20.4438,20.4262,20.4262,72000.0
2010-01-07 11:30:00,23.14,23.16,23.11,23.13,88000.0,20.4262,20.4438,20.3997,20.4173,88000.0
2010-01-07 12:00:00,23.13,23.16,23.11,23.15,212200.0,20.4173,20.4438,20.3997,20.435,212200.0
2010-01-07 12:30:00,23.14,23.16,23.11,23.11,94000.0,20.4262,20.4438,20.3997,20.3997,94000.0
2010-01-07 13:00:00,23.11,23.13,23.1,23.13,106200.0,20.3997,20.4173,20.3909,20.4173,106200.0
2010-01-07 13:30:00,23.13,23.15,23.12,23.13,142600.0,20.4173,20.435,20.4085,20.4173,142600.0
2010-01-07 14:00:00,23.13,23.15,23.11,23.14,112600.0,20.4173,20.435,20.3997,20.4262,112600.0
2010-01-07 14:30:00,23.15,23.2,23.15,23.18,193000.0,20.435,20.4791,20.435,20.4615,193000.0
2010-01-07 15:00:00,23.18,23.2,23.13,23.19,166400.0,20.4615,20.4791,20.4173,20.4703,166400.0
2010-01-07 15:30:00,23.19,23.21,23.18,23.19,116600.0,20.4703,20.488,20.4615,20.4703,116600.0
2010-01-08 09:30:00,23.11,23.16,23.04,23.14,186400.0,20.3997,20.4438,20.3379,20.4262,186400.0
2010-01-08 10:00:00,23.14,23.18,23.13,23.17,158800.0,20.4262,20.4615,20.4173,20.4526,158800.0
2010-01-08 10:30:00,23.16,23.17,23.13,23.17,31800.0,20.4438,20.4526,20.4173,20.4526,31800.0
2010-01-08 11:00:00,23.17,23.2,23.16,23.18,87600.0,20.4526,20.4791,20.4438,20.4615,87600.0
2010-01-08 11:30:00,23.18,23.19,23.16,23.18,59600.0,20.4615,20.4703,20.4438,20.4615,59600.0
2010-01-08 12:00:00,23.18,23.2,23.17,23.19,69600.0,20.4615,20.4791,20.4526,20.4703,69600.0
2010-01-08 12:30:00,23.19,23.2,23.17,23.18,25600.0,20.4703,20.4791,20.4526,20.4615,25600.0
2010-01-08 13:00:00,23.18,23.21,23.18,23.2,58600.0,20.4615,20.488,20.4615,20.4791,58600.0
2010-01-08 13:30:00,23.2,23.24,23.2,23.2,84200.0,20.4791,20.5144,20.4791,20.4791,84200.0
2010-01-08 14:00:00,23.19,23.2,23.18,23.19,76200.0,20.4703,20.4791,20.4615,20.4703,76200.0
2010-01-08 14:30:00,23.2,23.21,23.18,23.2,39400.0,20.4791,20.488,20.4615,20.4791,39400.0
2010-01-08 15:00:00,23.2,23.23,23.2,23.23,47600.0,20.4791,20.5056,20.4791,20.5056,47600.0
2010-01-08 15:30:00,23.23,23.29,23.23,23.28,42000.0,20.5056,20.5586,20.5056,20.5497,42000.0
2010-01-11 09:30:00,23.36,23.42,23.27,23.27,131000.0,20.6204,20.6733,20.5409,20.5409,131000.0
2010-01-11 10:00:00,23.28,23.3,23.2,23.26,78200.0,20.5497,20.5674,20.4791,20.5321,78200.0
2010-01-11 10:30:00,23.26,23.26,23.23,23.25,33200.0,20.5321,20.5321,20.5056,20.5233,33200.0
2010-01-11 11:00:00,23.25,23.25,23.18,23.2,58000.0,20.5233,20.5233,20.4615,20.4791,58000.0
2010-01-11 11:30:00,23.2,23.24,23.2,23.24,24000.0,20.4791,20.5144,20.4791,20.5144,24000.0
2010-01-11 12:00:00,23.25,23.25,23.24,23.24,17400.0,20.5233,20.5233,20.5144,20.5144,17400.0
2010-01-11 12:30:00,23.24,23.24,23.19,23.2,21800.0,20.5144,20.5144,20.4703,20.4791,21800.0
2010-01-11 13:00:00,23.21,23.23,23.2,23.22,12000.0,20.488,20.5056,20.4791,20.4968,12000.0
2010-01-11 13:30:00,23.22,23.24,23.22,23.24,91800.0,20.4968,20.5144,20.4968,20.5144,91800.0
2010-01-11 14:00:00,23.24,23.25,23.21,23.24,85800.0,20.5144,20.5233,20.488,20.5144,85800.0
2010-01-11 14:30:00,23.23,23.25,23.23,23.24,32600.0,20.5056,20.5233,20.5056,20.5144,32600.0
2010-01-11 15:00:00,23.24,23.29,23.24,23.28,38200.0,20.5144,20.5586,20.5144,20.5497,38200.0
2010-01-11 15:30:00,23.28,23.3,23.28,23.28,82400.0,20.5497,20.5674,20.5497,20.5497,82400.0
2010-01-12 09:30:00,23.15,23.16,23.05,23.11,134000.0,20.435,20.4438,20.3467,20.3997,134000.0
2010-01-12 10:00:00,23.11,23.13,23.08,23.12,69200.0,20.3997,20.4173,20.3732,20.4085,69200.0
2010-01-12 10:30:00,23.13,23.13,23.11,23.11,25400.0,20.4173,20.4173,20.3997,20.3997,25400.0
2010-01-12 11:00:00,23.11,23.11,23.08,23.1,50200.0,20.3997,20.3997,20.3732,20.3909,50200.0
2010-01-12 11:30:00,23.1,23.1,23.05,23.07,51600.0,20.3909,20.3909,20.3467,20.3644,51600.0
2010-01-12 12:00:00,23.07,23.07,22.95,22.95,60400.0,20.3644,20.3644,20.2584,20.2584,60400.0
2010-01-12 12:30:00,22.95,22.96,22.91,22.92,52200.0,20.2584,20.2673,20.2231,20.232,52200.0
2010-01-12 13:00:00,22.92,22.93,22.89,22.93,62200.0,20.232,20.2408,20.2055,20.2408,62200.0
2010-01-12 13:30:00,22.93,22.97,22.93,22.97,67600.0,20.2408,20.2761,20.2408,20.2761,67600.0
2010-01-12 14:00:00,22.97,22.97,22.95,22.97,51800.0,20.2761,20.2761,20.2584,20.2761,51800.0
2010-01-12 14:30:00,22.98,23.02,22.95,23.02,46200.0,20.2849,20.3202,20.2584,20.3202,46200.0
2010-01-12 15:00:00,23.01,23.01,22.97,23.01,43400.0,20.3114,20.3114,20.2761,20.3114,43400.0
2010-01-12 15:30:00,23.02,23.03,22.95,23.01,71200.0,20.3202,20.3291,20.2584,20.3114,71200.0
2010-01-13 09:30:00,23.11,23.15,23.06,23.06,130600.0,20.3997,20.435,20.3555,20.3555,130600.0
2010-01-13 10:00:00,23.07,23.07,22.92,22.94,61600.0,20.3644,20.3644,20.232,20.2496,61600.0
2010-01-13 10:30:00,22.95,23.0,22.93,23.0,44400.0,20.2584,20.3026,20.2408,20.3026,44400.0
2010-01-13 11:00:00,23.01,23.06,22.98,23.04,48200.0,20.3114,20.3555,20.2849,20.3379,48200.0
2010-01-13 11:30:00,23.05,23.07,23.04,23.06,33600.0,20.3467,20.3644,20.3379,20.3555,33600.0
2010-01-13 12:00:00,23.06,23.14,23.06,23.14,22200.0,20.3555,20.4262,20.3555,20.4262,22200.0
2010-01-13 12:30:00,23.13,23.18,23.13,23.13,50200.0,20.4173,20.4615,20.4173,20.4173,50200.0
2010-01-13 13:00:00,23.13,23.17,23.11,23.17,57200.0,20.4173,20.4526,20.3997,20.4526,57200.0
2010-01-13 13:30:00,23.17,23.19,23.16,23.17,93000.0,20.4526,20.4703,20.4438,20.4526,93000.0
2010-01-13 14:00:00,23.18,23.2,23.16,23.18,46400.0,20.4615,20.4791,20.4438,20.4615,46400.0
2010-01-13 14:30:00,23.18,23.23,23.18,23.23,37000.0,20.4615,20.5056,20.4615,20.5056,37000.0
2010-01-13 15:00:00,23.24,23.25,23.21,23.25,19800.0,20.5144,20.5233,20.488,20.5233,19800.0
2010-01-13 15:30:00,23.25,23.29,23.25,23.25,90800.0,20.5233,20.5586,20.5233,20.5233,90800.0
2010-01-14 09:30:00,23.25,23.25,23.18,23.25,99000.0,20.5233,20.5233,20.4615,20.5233,99000.0
2010-01-14 10:00:00,23.25,23.31,23.24,23.27,41800.0,20.5233,20.5762,20.5144,20.5409,41800.0
2010-01-14 10:30:00,23.28,23.28,23.18,23.18,46000.0,20.5497,20.5497,20.4615,20.4615,46000.0
2010-01-14 11:00:00,23.17,23.21,23.16,23.21,31600.0,20.4526,20.488,20.4438,20.488,31600.0
2010-01-14 11:30:00,23.21,23.23,23.2,23.2,33600.0,20.488,20.5056,20.4791,20.4791,33600.0
2010-01-14 12:00:00,23.21,23.24,23.21,23.23,20000.0,20.488,20.5144,20.488,20.5056,20000.0
2010-01-14 12:30:00,23.23,23.25,23.21,23.22,24200.0,20.5056,20.5233,20.488,20.4968,24200.0
2010-01-14 13:00:00,23.22,23.23,23.2,23.2,19000.0,20.4968,20.5056,20.4791,20.4791,19000.0
2010-01-14 13:30:00,23.21,23.24,23.21,23.21,49400.0,20.488,20.5144,20.488,20.488,49400.0
2010-01-14 14:00:00,23.21,23.24,23.21,23.24,31800.0,20.488,20.5144,20.488,20.5144,31800.0
2010-01-14 14:30:00,23.24,23.27,23.23,23.27,30000.0,20.5144,20.5409,20.5056,20.5409,30000.0
2010-01-14 15:00:00,23.27,23.29,23.27,23.28,38200.0,20.5409,20.5586,20.5409,20.5497,38200.0
2010-01-14 15:30:00,23.28,23.29,23.26,23.27,45000.0,20.5497,20.5586,20.5321,20.5409,45000.0
2010-01-15 09:30:00,23.25,23.29,23.06,23.09,157400.0,20.5233,20.5586,20.3555,20.382,157400.0
2010-01-15 10:00:00,23.08,23.08,22.99,23.03,78000.0,20.3732,20.3732,20.2938,20.3291,78000.0
2010-01-15 10:30:00,23.02,23.06,22.97,23.04,184000.0,20.3202,20.3555,20.2761,20.3379,184000.0
2010-01-15 11:00:00,23.05,23.05,23.0,23.0,112600.0,20.3467,20.3467,20.3026,20.3026,112600.0
2010-01-15 11:30:00,23.0,23.0,22.97,22.97,42000.0,20.3026,20.3026,20.2761,20.2761,42000.0
2010-01-15 12:00:00,22.97,22.99,22.92,22.92,31200.0,20.2761,20.2938,20.232,20.232,31200.0
2010-01-15 12:30:00,22.92,22.94,22.9,22.93,48200.0,20.232,20.2496,20.2143,20.2408,48200.0
2010-01-15 13:00:00,22.93,22.95,22.92,22.93,59000.0,20.2408,20.2584,20.232,20.2408,59000.0
2010-01-15 13:30:00,22.93,22.95,22.92,22.95,42200.0,20.2408,20.2584,20.232,20.2584,42200.0
2010-01-15 14:00:00,22.96,22.97,22.93,22.94,34800.0,20.2673,20.2761,20.2408,20.2496,34800.0
2010-01-15 14:30:00,22.93,22.94,22.92,22.93,31200.0,20.2408,20.2496,20.232,20.2408,31200.0
2010-01-15 15:00:00,22.94,22.99,22.93,22.99,76000.0,20.2496,20.2938,20.2408,20.2938,76000.0
2010-01-15 15:30:00,23.0,23.0,22.97,22.98,184400.0,20.3026,20.3026,20.2761,20.2849,184400.0
2010-01-19 09:30:00,23.03,23.12,22.96,23.09,142600.0,20.3291,20.4085,20.2673,20.382,142600.0
2010-01-19 10:00:00,23.09,23.17,23.09,23.13,77800.0,20.382,20.4526,20.382,20.4173,77800.0
2010-01-19 10:30:00,23.13,23.18,23.11,23.16,167400.0,20.4173,20.4615,20.3997,20.4438,167400.0
2010-01-19 11:00:00,23.15,23.16,23.14,23.14,27800.0,20.435,20.4438,20.4262,20.4262,27800.0
2010-01-19 11:30:00,23.14,23.15,23.11,23.11,219800.0,20.4262,20.435,20.3997,20.3997,219800.0
2010-01-19 12:00:00,23.11,23.16,23.11,23.15,28400.0,20.3997,20.4438,20.3997,20.435,28400.0
2010-01-19 12:30:00,23.15,23.18,23.15,23.16,21400.0,20.435,20.4615,20.435,20.4438,21400.0
2010-01-19 13:00:00,23.16,23.17,23.14,23.15,45800.0,20.4438,20.4526,20.4262,20.435,45800.0
2010-01-19 13:30:00,23.14,23.16,23.14,23.16,54600.0,20.4262,20.4438,20.4262,20.4438,54600.0
2010-01-19 14:00:00,23.16,23.17,23.15,23.17,106200.0,20.4438,20.4526,20.435,20.4526,106200.0
2010-01-19 14:30:00,23.17,23.18,23.16,23.17,45600.0,20.4526,20.4615,20.4438,20.4526,45600.0
2010-01-19 15:00:00,23.17,23.2,23.14,23.2,33400.0,20.4526,20.4791,20.4262,20.4791,33400.0
2010-01-19 15:30:00,23.2,23.22,23.18,23.21,71200.0,20.4791,20.4968,20.4615,20.488,71200.0
2010-01-20 09:30:00,23.03,23.06,22.93,22.99,152600.0,20.3291,20.3555,20.2408,20.2938,152600.0
2010-01-20 10:00:00,22.98,23.0,22.86,22.86,72000.0,20.2849,20.3026,20.179,20.179,72000.0
2010-01-20 10:30:00,22.85,22.9,22.85,22.88,500800.0,20.1702,20.2143,20.1702,20.1967,500800.0
2010-01-20 11:00:00,22.86,22.89,22.8,22.85,241400.0,20.179,20.2055,20.126,20.1702,241400.0
2010-01-20 11:30:00,22.85,22.86,22.83,22.83,165200.0,20.1702,20.179,20.1525,20.1525,165200.0
2010-01-20 12:00:00,22.84,22.88,22.82,22.86,211000.0,20.1613,20.1967,20.1437,20.179,211000.0
2010-01-20 12:30:00,22.86,22.87,22.83,22.84,163800.0,20.179,20.1878,20.1525,20.1613,163800.0
2010-01-20 13:00:00,22.84,22.86,22.82,22.85,245600.0,20.1613,20.179,20.1437,20.1702,245600.0
2010-01-20 13:30:00,22.85,22.9,22.84,22.88,363000.0,20.1702,20.2143,20.1613,20.1967,363000.0
2010-01-20 14:00:00,22.89,22.91,22.87,22.88,296600.0,20.2055,20.2231,20.1878,20.1967,296600.0
2010-01-20 14:30:00,22.88,22.95,22.88,22.93,712800.0,20.1967,20.2584,20.1967,20.2408,712800.0
2010-01-20 15:00:00,22.94,22.97,22.92,22.95,812200.0,20.2496,20.2761,20.232,20.2584,812200.0
2010-01-20 15:30:00,22.96,23.0,22.94,22.99,1431000.0,20.2673,20.3026,20.2496,20.2938,1431000.0
2010-01-21 09:30:00,23.04,23.13,23.0,23.06,128200.0,20.3379,20.4173,20.3026,20.3555,128200.0
2010-01-21 10:00:00,23.08,23.15,22.83,22.83,83800.0,20.3732,20.435,20.1525,20.1525,83800.0
2010-01-21 10:30:00,22.82,22.87,22.75,22.84,52000.0,20.1437,20.1878,20.0819,20.1613,52000.0
2010-01-21 11:00:00,22.84,22.85,22.74,22.75,141000.0,20.1613,20.1702,20.0731,20.0819,141000.0
2010-01-21 11:30:00,22.77,22.79,22.65,22.68,126600.0,20.0996,20.1172,19.9936,20.0201,126600.0
2010-01-21 12:00:00,22.69,22.78,22.66,22.67,88200.0,20.0289,20.1084,20.0025,20.0113,88200.0
2010-01-21 12:30:00,22.67,22.69,22.66,22.67,45400.0,20.0113,20.0289,20.0025,20.0113,45400.0
2010-01-21 13:00:00,22.68,22.71,22.63,22.7,597600.0,20.0201,20.0466,19.976,20.0378,597600.0
2010-01-21 13:30:00,22.7,22.75,22.7,22.74,946400.0,20.0378,20.0819,20.0378,20.0731,946400.0
2010-01-21 14:00:00,22.74,22.79,22.7,22.78,499400.0,20.0731,20.1172,20.0378,20.1084,499400.0
2010-01-21 14:30:00,22.79,22.81,22.74,22.76,165400.0,20.1172,20.1349,20.0731,20.0907,165400.0
2010-01-21 15:00:00,22.77,22.77,22.68,22.7,117800.0,20.0996,20.0996,20.0201,20.0378,117800.0
2010-01-21 15:30:00,22.7,22.75,22.67,22.67,69800.0,20.0378,20.0819,20.0113,20.0113,69800.0
2010-01-22 09:30:00,22.63,22.68,22.57,22.6,285400.0,19.976,20.0201,19.923,19.9495,285400.0
2010-01-22 10:00:00,22.61,22.62,22.45,22.55,149400.0,19.9583,19.9671,19.8171,19.9054,149400.0
2010-01-22 10:30:00,22.56,22.61,22.52,22.59,108200.0,19.9142,19.9583,19.8789,19.9407,108200.0
2010-01-22 11:00:00,22.59,22.66,22.57,22.65,82800.0,19.9407,20.0025,19.923,19.9936,82800.0
2010-01-22 11:30:00,22.65,22.67,22.58,22.58,131400.0,19.9936,20.0113,19.9318,19.9318,131400.0
2010-01-22 12:00:00,22.59,22.63,22.56,22.63,56800.0,19.9407,19.976,19.9142,19.976,56800.0
2010-01-22 12:30:00,22.62,22.65,22.59,22.61,38200.0,19.9671,19.9936,19.9407,19.9583,38200.0
2010-01-22 13:00:00,22.6,22.6,22.56,22.58,89400.0,19.9495,19.9495,19.9142,19.9318,89400.0
2010-01-22 13:30:00,22.57,22.59,22.51,22.53,107000.0,19.923,19.9407,19.87,19.8877,107000.0
2010-01-22 14:00:00,22.54,22.55,22.49,22.5,63000.0,19.8965,19.9054,19.8524,19.8612,63000.0
2010-01-22 14:30:00,22.49,22.5,22.39,22.4,485600.0,19.8524,19.8612,19.7641,19.7729,485600.0
2010-01-22 15:00:00,22.38,22.44,22.25,22.31,125800.0,19.7553,19.8083,19.6405,19.6935,125800.0
2010-01-22 15:30:00,22.32,22.32,22.18,22.23,237000.0,19.7023,19.7023,19.5788,19.6229,237000.0
2010-01-25 09:30:00,22.36,22.43,22.34,22.39,231400.0,19.7376,19.7994,19.72,19.7641,231400.0
2010-01-25 10:00:00,22.38,22.42,22.29,22.38,255400.0,19.7553,19.7906,19.6759,19.7553,255400.0
2010-01-25 10:30:00,22.38,22.38,22.28,22.33,102200.0,19.7553,19.7553,19.667,19.7112,102200.0
2010-01-25 11:00:00,22.32,22.33,22.19,22.25,961200.0,19.7023,19.7112,19.5876,19.6405,961200.0
2010-01-25 11:30:00,22.23,22.29,22.18,22.28,72000.0,19.6229,19.6759,19.5788,19.667,72000.0
2010-01-25 12:00:00,22.26,22.32,22.25,22.29,95000.0,19.6494,19.7023,19.6405,19.6759,95000.0
2010-01-25 12:30:00,22.28,22.33,22.28,22.32,76400.0,19.667,19.7112,19.667,19.7023,76400.0
2010-01-25 13:00:00,22.31,22.34,22.28,22.31,49600.0,19.6935,19.72,19.667,19.6935,49600.0
2010-01-25 13:30:00,22.32,22.32,22.28,22.3,64000.0,19.7023,19.7023,19.667,19.6847,64000.0
2010-01-25 14:00:00,22.3,22.34,22.3,22.33,59000.0,19.6847,19.72,19.6847,19.7112,59000.0
2010-01-25 14:30:00,22.33,22.36,22.31,22.36,49600.0,19.7112,19.7376,19.6935,19.7376,49600.0
2010-01-25 15:00:00,22.37,22.37,22.33,22.33,71000.0,19.7465,19.7465,19.7112,19.7112,71000.0
2010-01-25 15:30:00,22.34,22.36,22.28,22.28,118400.0,19.72,19.7376,19.667,19.667,118400.0
2010-01-26 09:30:00,22.23,22.25,22.12,22.18,211400.0,19.6229,19.6405,19.5258,19.5788,211400.0
2010-01-26 10:00:00,22.18,22.36,22.17,22.3,152800.0,19.5788,19.7376,19.5699,19.6847,152800.0
2010-01-26 10:30:00,22.29,22.31,22.25,22.27,84800.0,19.6759,19.6935,19.6405,19.6582,84800.0
2010-01-26 11:00:00,22.27,22.33,22.27,22.32,47600.0,19.6582,19.7112,19.6582,19.7023,47600.0
2010-01-26 11:30:00,22.33,22.39,22.33,22.37,211200.0,19.7112,19.7641,19.7112,19.7465,211200.0
2010-01-26 12:00:00,22.36,22.39,22.35,22.39,343800.0,19.7376,19.7641,19.7288,19.7641,343800.0
2010-01-26 12:30:00,22.39,22.43,22.38,22.43,314600.0,19.7641,19.7994,19.7553,19.7994,314600.0
2010-01-26 13:00:00,22.43,22.43,22.39,22.39,343200.0,19.7994,19.7994,19.7641,19.7641,343200.0
2010-01-26 13:30:00,22.39,22.43,22.39,22.43,348600.0,19.7641,19.7994,19.7641,19.7994,348600.0
2010-01-26 14:00:00,22.43,22.44,22.36,22.36,4712200.0,19.7994,19.8083,19.7376,19.7376,4712200.0
2010-01-26 14:30:00,22.36,22.39,22.34,22.39,438200.0,19.7376,19.7641,19.72,19.7641,438200.0
2010-01-26 15:00:00,22.39,22.39,22.31,22.31,574600.0,19.7641,19.7641,19.6935,19.6935,574600.0
2010-01-26 15:30:00,22.31,22.34,22.23,22.23,844200.0,19.6935,19.72,19.6229,19.6229,844200.0
2010-01-27 09:30:00,22.17,22.33,22.17,22.23,401800.0,19.5699,19.7112,19.5699,19.6229,401800.0
2010-01-27 10:00:00,22.22,22.23,22.07,22.15,262400.0,19.6141,19.6229,19.4817,19.5523,262400.0
2010-01-27 10:30:00,22.15,22.21,22.1,22.2,423200.0,19.5523,19.6052,19.5081,19.5964,423200.0
2010-01-27 11:00:00,22.18,22.21,22.14,22.19,246200.0,19.5788,19.6052,19.5434,19.5876,246200.0
2010-01-27 11:30:00,22.18,22.2,22.15,22.18,141600.0,19.5788,19.5964,19.5523,19.5788,141600.0
2010-01-27 12:00:00,22.18,22.19,22.14,22.16,78000.0,19.5788,19.5876,19.5434,19.5611,78000.0
2010-01-27 12:30:00,22.15,22.16,22.1,22.11,161800.0,19.5523,19.5611,19.5081,19.517,161800.0
2010-01-27 13:00:00,22.11,22.12,22.07,22.07,78600.0,19.517,19.5258,19.4817,19.4817,78600.0
2010-01-27 13:30:00,22.07,22.11,22.07,22.1,91400.0,19.4817,19.517,19.4817,19.5081,91400.0
2010-01-27 14:00:00,22.1,22.18,22.03,22.1,383800.0,19.5081,19.5788,19.4463,19.5081,383800.0
2010-01-27 14:30:00,22.1,22.25,22.08,22.23,315400.0,19.5081,19.6405,19.4905,19.6229,315400.0
2010-01-27 15:00:00,22.23,22.27,22.14,22.26,378800.0,19.6229,19.6582,19.5434,19.6494,378800.0
2010-01-27 15:30:00,22.25,22.35,22.25,22.31,339400.0,19.6405,19.7288,19.6405,19.6935,339400.0
2010-01-28 09:30:00,22.4,22.42,22.24,22.3,699800.0,19.7729,19.7906,19.6317,19.6847,699800.0
2010-01-28 10:00:00,22.29,22.29,22.15,22.19,164600.0,19.6759,19.6759,19.5523,19.5876,164600.0
2010-01-28 10:30:00,22.18,22.23,22.11,22.13,101200.0,19.5788,19.6229,19.517,19.5346,101200.0
2010-01-28 11:00:00,22.12,22.13,22.02,22.03,83800.0,19.5258,19.5346,19.4375,19.4463,83800.0
2010-01-28 11:30:00,22.03,22.03,21.9,21.97,387200.0,19.4463,19.4463,19.3316,19.3934,387200.0
2010-01-28 12:00:00,21.97,21.98,21.92,21.93,89800.0,19.3934,19.4022,19.3492,19.3581,89800.0
2010-01-28 12:30:00,21.93,22.0,21.93,22.0,76600.0,19.3581,19.4199,19.3581,19.4199,76600.0
2010-01-28 13:00:00,22.02,22.06,22.0,22.06,128600.0,19.4375,19.4728,19.4199,19.4728,128600.0
2010-01-28 13:30:00,22.06,22.11,22.05,22.05,51600.0,19.4728,19.517,19.464,19.464,51600.0
2010-01-28 14:00:00,22.05,22.06,21.98,22.05,112200.0,19.464,19.4728,19.4022,19.464,112200.0
2010-01-28 14:30:00,22.04,22.1,22.01,22.08,84400.0,19.4552,19.5081,19.4287,19.4905,84400.0
2010-01-28 15:00:00,22.08,22.17,22.07,22.13,155800.0,19.4905,19.5699,19.4817,19.5346,155800.0
2010-01-28 15:30:00,22.14,22.18,22.03,22.04,202600.0,19.5434,19.5788,19.4463,19.4552,202600.0
2010-01-29 09:30:00,22.13,22.26,22.11,22.25,281600.0,19.5346,19.6494,19.517,19.6405,281600.0
2010-01-29 10:00:00,22.24,22.31,22.18,22.29,127800.0,19.6317,19.6935,19.5788,19.6759,127800.0
2010-01-29 10:30:00,22.29,22.31,22.15,22.2,71600.0,19.6759,19.6935,19.5523,19.5964,71600.0
2010-01-29 11:00:00,22.19,22.21,22.06,22.07,480600.0,19.5876,19.6052,19.4728,19.4817,480600.0
2010-01-29 11:30:00,22.06,22.09,22.0,22.0,135400.0,19.4728,19.4993,19.4199,19.4199,135400.0
2010-01-29 12:00:00,22.0,22.03,21.96,22.02,80400.0,19.4199,19.4463,19.3846,19.4375,80400.0
2010-01-29 12:30:00,22.02,22.06,21.98,22.06,61800.0,19.4375,19.4728,19.4022,19.4728,61800.0
2010-01-29 13:00:00,22.05,22.07,22.03,22.05,46200.0,19.464,19.4817,19.4463,19.464,46200.0
2010-01-29 13:30:00,22.04,22.05,21.95,21.96,40600.0,19.4552,19.464,19.3757,19.3846,40600.0
2010-01-29 14:00:00,21.95,21.99,21.92,21.94,185200.0,19.3757,19.411,19.3492,19.3669,185200.0
2010-01-29 14:30:00,21.95,21.96,21.79,21.85,170600.0,19.3757,19.3846,19.2345,19.2875,170600.0
2010-01-29 15:00:00,21.84,21.85,21.75,21.76,114800.0,19.2786,19.2875,19.1992,19.208,114800.0
2010-01-29 15:30:00,21.76,21.83,21.71,21.76,228600.0,19.208,19.2698,19.1639,19.208,228600.0
2010-02-01 09:30:00,21.81,21.97,21.79,21.93,168600.0,19.2521,19.3934,19.2345,19.3581,168600.0
2010-02-01 10:00:00,21.94,22.05,21.9,22.0,195600.0,19.3669,19.464,19.3316,19.4199,195600.0
2010-02-01 10:30:00,22.0,22.04,21.95,21.95,106200.0,19.4199,19.4552,19.3757,19.3757,106200.0
2010-02-01 11:00:00,21.95,22.08,21.93,22.08,111400.0,19.3757,19.4905,19.3581,19.4905,111400.0
2010-02-01 11:30:00,22.06,22.06,21.99,21.99,40000.0,19.4728,19.4728,19.411,19.411,40000.0
2010-02-01 12:00:00,21.99,22.01,21.98,22.0,38200.0,19.411,19.4287,19.4022,19.4199,38200.0
2010-02-01 12:30:00,22.0,22.07,22.0,22.06,57000.0,19.4199,19.4817,19.4199,19.4728,57000.0
2010-02-01 13:00:00,22.05,22.09,22.04,22.08,39400.0,19.464,19.4993,19.4552,19.4905,39400.0
2010-02-01 13:30:00,22.07,22.09,22.04,22.08,32200.0,19.4817,19.4993,19.4552,19.4905,32200.0
2010-02-01 14:00:00,22.09,22.09,22.04,22.08,53200.0,19.4993,19.4993,19.4552,19.4905,53200.0
2010-02-01 14:30:00,22.08,22.11,22.08,22.1,31800.0,19.4905,19.517,19.4905,19.5081,31800.0
2010-02-01 15:00:00,22.09,22.11,22.06,22.09,119400.0,19.4993,19.517,19.4728,19.4993,119400.0
2010-02-01 15:30:00,22.1,22.15,22.07,22.14,79400.0,19.5081,19.5523,19.4817,19.5434,79400.0
2010-02-02 09:30:00,22.14,22.24,22.14,22.15,202200.0,19.5434,19.6317,19.5434,19.5523,202200.0
2010-02-02 10:00:00,22.15,22.33,22.11,22.33,186000.0,19.5523,19.7112,19.517,19.7112,186000.0
2010-02-02 10:30:00,22.33,22.35,22.29,22.32,76200.0,19.7112,19.7288,19.6759,19.7023,76200.0
2010-02-02 11:00:00,22.32,22.32,22.26,22.31,63000.0,19.7023,19.7023,19.6494,19.6935,63000.0
2010-02-02 11:30:00,22.32,22.34,22.3,22.32,54400.0,19.7023,19.72,19.6847,19.7023,54400.0
2010-02-02 12:00:00,22.32,22.38,22.3,22.38,53600.0,19.7023,19.7553,19.6847,19.7553,53600.0
2010-02-02 12:30:00,22.38,22.38,22.35,22.38,22200.0,19.7553,19.7553,19.7288,19.7553,22200.0
2010-02-02 13:00:00,22.39,22.4,22.35,22.39,14800.0,19.7641,19.7729,19.7288,19.7641,14800.0
2010-02-02 13:30:00,22.4,22.44,22.39,22.42,33200.0,19.7729,19.8083,19.7641,19.7906,33200.0
2010-02-02 14:00:00,22.43,22.43,22.38,22.42,64200.0,19.7994,19.7994,19.7553,19.7906,64200.0
2010-02-02 14:30:00,22.42,22.44,22.39,22.43,47400.0,19.7906,19.8083,19.7641,19.7994,47400.0
2010-02-02 15:00:00,22.43,22.51,22.43,22.48,66600.0,19.7994,19.87,19.7994,19.8436,66600.0
2010-02-02 15:30:00,22.48,22.49,22.45,22.46,74000.0,19.8436,19.8524,19.8171,19.8259,74000.0
2010-02-03 09:30:00,22.4,22.47,22.34,22.46,157400.0,19.7729,19.8347,19.72,19.8259,157400.0
2010-02-03 10:00:00,22.45,22.47,22.36,22.36,108200.0,19.8171,19.8347,19.7376,19.7376,108200.0
2010-02-03 10:30:00,22.36,22.39,22.31,22.36,73200.0,19.7376,19.7641,19.6935,19.7376,73200.0
2010-02-03 11:00:00,22.38,22.43,22.36,22.37,49400.0,19.7553,19.7994,19.7376,19.7465,49400.0
2010-02-03 11:30:00,22.37,22.38,22.3,22.3,33000.0,19.7465,19.7553,19.6847,19.6847,33000.0
2010-02-03 12:00:00,22.29,22.36,22.29,22.32,43400.0,19.6759,19.7376,19.6759,19.7023,43400.0
2010-02-03 12:30:00,22.32,22.36,22.32,22.34,42800.0,19.7023,19.7376,19.7023,19.72,42800.0
2010-02-03 13:00:00,22.36,22.41,22.36,22.38,22600.0,19.7376,19.7818,19.7376,19.7553,22600.0
2010-02-03 13:30:00,22.38,22.41,22.34,22.36,36200.0,19.7553,19.7818,19.72,19.7376,36200.0
2010-02-03 14:00:00,22.36,22.38,22.34,22.34,39600.0,19.7376,19.7553,19.72,19.72,39600.0
2010-02-03 14:30:00,22.36,22.38,22.33,22.36,44600.0,19.7376,19.7553,19.7112,19.7376,44600.0
2010-02-03 15:00:00,22.36,22.4,22.34,22.36,84000.0,19.7376,19.7729,19.72,19.7376,84000.0
2010-02-03 15:30:00,22.36,22.41,22.36,22.36,104600.0,19.7376,19.7818,19.7376,19.7376,104600.0
2010-02-04 09:30:00,22.18,22.2,21.86,21.88,171600.0,19.5788,19.5964,19.2963,19.3139,171600.0
2010-02-04 10:00:00,21.88,21.93,21.81,21.83,180200.0,19.3139,19.3581,19.2521,19.2698,180200.0
2010-02-04 10:30:00,21.83,21.9,21.82,21.83,205400.0,19.2698,19.3316,19.261,19.2698,205400.0
2010-02-04 11:00:00,21.82,21.89,21.82,21.89,130200.0,19.261,19.3228,19.261,19.3228,130200.0
2010-02-04 11:30:00,21.9,21.9,21.76,21.81,99200.0,19.3316,19.3316,19.208,19.2521,99200.0
2010-02-04 12:00:00,21.82,21.83,21.78,21.78,206400.0,19.261,19.2698,19.2257,19.2257,206400.0
2010-02-04 12:30:00,21.78,21.8,21.71,21.77,260600.0,19.2257,19.2433,19.1639,19.2168,260600.0
2010-02-04 13:00:00,21.77,21.78,21.74,21.75,47400.0,19.2168,19.2257,19.1904,19.1992,47400.0
2010-02-04 13:30:00,21.77,21.77,21.7,21.71,77600.0,19.2168,19.2168,19.155,19.1639,77600.0
2010-02-04 14:00:00,21.7,21.77,21.67,21.75,158800.0,19.155,19.2168,19.1286,19.1992,158800.0
2010-02-04 14:30:00,21.75,21.78,21.73,21.75,82600.0,19.1992,19.2257,19.1815,19.1992,82600.0
2010-02-04 15:00:00,21.76,21.77,21.65,21.66,98000.0,19.208,19.2168,19.1109,19.1197,98000.0
2010-02-04 15:30:00,21.66,21.68,21.58,21.58,159200.0,19.1197,19.1374,19.0491,19.0491,159200.0
2010-02-05 09:30:00,21.56,21.66,21.41,21.41,622200.0,19.0315,19.1197,18.8991,18.8991,622200.0
2010-02-05 10:00:00,21.41,21.55,21.35,21.51,727400.0,18.8991,19.0226,18.8461,18.9873,727400.0
2010-02-05 10:30:00,21.52,21.6,21.52,21.56,541800.0,18.9962,19.0668,18.9962,19.0315,541800.0
2010-02-05 11:00:00,21.56,21.58,21.5,21.5,477400.0,19.0315,19.0491,18.9785,18.9785,477400.0
2010-02-05 11:30:00,21.5,21.52,21.39,21.43,301400.0,18.9785,18.9962,18.8814,18.9167,301400.0
2010-02-05 12:00:00,21.44,21.5,21.41,21.46,395400.0,18.9255,18.9785,18.8991,18.9432,395400.0
2010-02-05 12:30:00,21.47,21.47,21.39,21.46,483000.0,18.952,18.952,18.8814,18.9432,483000.0
2010-02-05 13:00:00,21.46,21.46,21.31,21.32,488000.0,18.9432,18.9432,18.8108,18.8196,488000.0
2010-02-05 13:30:00,21.32,21.32,21.16,21.17,376800.0,18.8196,18.8196,18.6784,18.6872,376800.0
2010-02-05 14:00:00,21.18,21.32,21.18,21.3,185000.0,18.696,18.8196,18.696,18.802,185000.0
2010-02-05 14:30:00,21.3,21.33,21.24,21.32,399400.0,18.802,18.8284,18.749,18.8196,399400.0
2010-02-05 15:00:00,21.32,21.6,21.32,21.5,305400.0,18.8196,19.0668,18.8196,18.9785,305400.0
2010-02-05 15:30:00,21.51,21.63,21.5,21.61,267800.0,18.9873,19.0933,18.9785,19.0756,267800.0
2010-02-08 09:30:00,21.65,21.65,21.46,21.57,426200.0,19.1109,19.1109,18.9432,19.0403,426200.0
2010-02-08 10:00:00,21.58,21.71,21.57,21.66,746400.0,19.0491,19.1639,19.0403,19.1197,746400.0
2010-02-08 10:30:00,21.66,21.73,21.63,21.73,176800.0,19.1197,19.1815,19.0933,19.1815,176800.0
2010-02-08 11:00:00,21.75,21.78,21.73,21.74,46800.0,19.1992,19.2257,19.1815,19.1904,46800.0
2010-02-08 11:30:00,21.74,21.8,21.73,21.75,141200.0,19.1904,19.2433,19.1815,19.1992,141200.0
2010-02-08 12:00:00,21.75,21.77,21.71,21.77,50200.0,19.1992,19.2168,19.1639,19.2168,50200.0
2010-02-08 12:30:00,21.78,21.78,21.74,21.77,78400.0,19.2257,19.2257,19.1904,19.2168,78400.0
2010-02-08 13:00:00,21.77,21.77,21.66,21.7,40200.0,19.2168,19.2168,19.1197,19.155,40200.0
2010-02-08 13:30:00,21.7,21.7,21.64,21.66,31200.0,19.155,19.155,19.1021,19.1197,31200.0
2010-02-08 14:00:00,21.68,21.72,21.68,21.69,41000.0,19.1374,19.1727,19.1374,19.1462,41000.0
2010-02-08 14:30:00,21.68,21.69,21.63,21.63,114800.0,19.1374,19.1462,19.0933,19.0933,114800.0
2010-02-08 15:00:00,21.65,21.65,21.58,21.6,380800.0,19.1109,19.1109,19.0491,19.0668,380800.0
2010-02-08 15:30:00,21.6,21.63,21.5,21.5,375600.0,19.0668,19.0933,18.9785,18.9785,375600.0
2010-02-09 09:30:00,21.76,21.83,21.71,21.75,103200.0,19.208,19.2698,19.1639,19.1992,103200.0
2010-02-09 10:00:00,21.75,21.84,21.71,21.78,111000.0,19.1992,19.2786,19.1639,19.2257,111000.0
2010-02-09 10:30:00,21.77,21.8,21.7,21.7,92200.0,19.2168,19.2433,19.155,19.155,92200.0
2010-02-09 11:00:00,21.7,21.7,21.61,21.64,243600.0,19.155,19.155,19.0756,19.1021,243600.0
2010-02-09 11:30:00,21.63,21.86,21.61,21.81,177400.0,19.0933,19.2963,19.0756,19.2521,177400.0
2010-02-09 12:00:00,21.81,21.97,21.8,21.91,112600.0,19.2521,19.3934,19.2433,19.3404,112600.0
2010-02-09 12:30:00,21.92,21.95,21.76,21.85,213600.0,19.3492,19.3757,19.208,19.2875,213600.0
2010-02-09 13:00:00,21.85,21.9,21.82,21.83,137200.0,19.2875,19.3316,19.261,19.2698,137200.0
2010-02-09 13:30:00,21.83,21.87,21.81,21.86,134000.0,19.2698,19.3051,19.2521,19.2963,134000.0
2010-02-09 14:00:00,21.86,21.86,21.79,21.82,46800.0,19.2963,19.2963,19.2345,19.261,46800.0
2010-02-09 14:30:00,21.82,21.86,21.77,21.82,75200.0,19.261,19.2963,19.2168,19.261,75200.0
2010-02-09 15:00:00,21.81,21.89,21.79,21.87,78400.0,19.2521,19.3228,19.2345,19.3051,78400.0
2010-02-09 15:30:00,21.87,21.89,21.77,21.81,79800.0,19.3051,19.3228,19.2168,19.2521,79800.0
2010-02-10 09:30:00,21.79,21.86,21.73,21.78,173200.0,19.2345,19.2963,19.1815,19.2257,173200.0
2010-02-10 10:00:00,21.78,21.78,21.57,21.58,250800.0,19.2257,19.2257,19.0403,19.0491,250800.0
2010-02-10 10:30:00,21.58,21.68,21.56,21.67,228800.0,19.0491,19.1374,19.0315,19.1286,228800.0
2010-02-10 11:00:00,21.68,21.72,21.61,21.71,65400.0,19.1374,19.1727,19.0756,19.1639,65400.0
2010-02-10 11:30:00,21.71,21.73,21.65,21.67,50600.0,19.1639,19.1815,19.1109,19.1286,50600.0
2010-02-10 12:00:00,21.67,21.79,21.66,21.78,184800.0,19.1286,19.2345,19.1197,19.2257,184800.0
2010-02-10 12:30:00,21.8,21.82,21.77,21.78,60000.0,19.2433,19.261,19.2168,19.2257,60000.0
2010-02-10 13:00:00,21.78,21.86,21.77,21.85,68400.0,19.2257,19.2963,19.2168,19.2875,68400.0
2010-02-10 13:30:00,21.85,21.85,21.78,21.79,80000.0,19.2875,19.2875,19.2257,19.2345,80000.0
2010-02-10 14:00:00,21.8,21.83,21.78,21.8,76400.0,19.2433,19.2698,19.2257,19.2433,76400.0
2010-02-10 14:30:00,21.78,21.8,21.75,21.77,456600.0,19.2257,19.2433,19.1992,19.2168,456600.0
2010-02-10 15:00:00,21.78,21.81,21.75,21.8,252200.0,19.2257,19.2521,19.1992,19.2433,252200.0
2010-02-10 15:30:00,21.79,21.79,21.72,21.74,127800.0,19.2345,19.2345,19.1727,19.1904,127800.0
2010-02-11 09:30:00,21.74,21.74,21.58,21.69,174400.0,19.1904,19.1904,19.0491,19.1462,174400.0
2010-02-11 10:00:00,21.66,21.8,21.64,21.77,97000.0,19.1197,19.2433,19.1021,19.2168,97000.0
2010-02-11 10:30:00,21.75,21.77,21.7,21.71,74800.0,19.1992,19.2168,19.155,19.1639,74800.0
2010-02-11 11:00:00,21.72,21.89,21.72,21.88,63200.0,19.1727,19.3228,19.1727,19.3139,63200.0
2010-02-11 11:30:00,21.89,21.98,21.86,21.96,86400.0,19.3228,19.4022,19.2963,19.3846,86400.0
2010-02-11 12:00:00,21.96,22.0,21.95,21.97,54000.0,19.3846,19.4199,19.3757,19.3934,54000.0
2010-02-11 12:30:00,21.96,22.0,21.96,21.99,41400.0,19.3846,19.4199,19.3846,19.411,41400.0
2010-02-11 13:00:00,21.98,22.04,21.97,22.02,12200.0,19.4022,19.4552,19.3934,19.4375,12200.0
2010-02-11 13:30:00,22.04,22.05,21.99,22.02,31000.0,19.4552,19.464,19.411,19.4375,31000.0
2010-02-11 14:00:00,22.01,22.07,22.01,22.06,63800.0,19.4287,19.4817,19.4287,19.4728,63800.0
2010-02-11 14:30:00,22.06,22.06,22.02,22.03,76200.0,19.4728,19.4728,19.4375,19.4463,76200.0
2010-02-11 15:00:00,22.04,22.06,22.02,22.03,48800.0,19.4552,19.4728,19.4375,19.4463,48800.0
2010-02-11 15:30:00,22.03,22.06,22.0,22.06,69400.0,19.4463,19.4728,19.4199,19.4728,69400.0
2010-02-12 09:30:00,21.84,21.86,21.74,21.83,141200.0,19.2786,19.2963,19.1904,19.2698,141200.0
2010-02-12 10:00:00,21.83,21.92,21.76,21.9,297400.0,19.2698,19.3492,19.208,19.3316,297400.0
2010-02-12 10:30:00,21.91,21.93,21.85,21.89,535800.0,19.3404,19.3581,19.2875,19.3228,535800.0
2010-02-12 11:00:00,21.86,21.93,21.85,21.9,71400.0,19.2963,19.3581,19.2875,19.3316,71400.0
2010-02-12 11:30:00,21.91,21.93,21.88,21.93,23000.0,19.3404,19.3581,19.3139,19.3581,23000.0
2010-02-12 12:00:00,21.93,22.09,21.93,22.04,53000.0,19.3581,19.4993,19.3581,19.4552,53000.0
2010-02-12 12:30:00,22.05,22.06,22.02,22.02,31400.0,19.464,19.4728,19.4375,19.4375,31400.0
2010-02-12 13:00:00,22.04,22.04,21.91,21.96,45000.0,19.4552,19.4552,19.3404,19.3846,45000.0
2010-02-12 13:30:00,21.93,22.0,21.92,21.97,24200.0,19.3581,19.4199,19.3492,19.3934,24200.0
2010-02-12 14:00:00,21.96,22.09,21.96,22.07,41000.0,19.3846,19.4993,19.3846,19.4817,41000.0
2010-02-12 14:30:00,22.06,22.08,22.02,22.03,33200.0,19.4728,19.4905,19.4375,19.4463,33200.0
2010-02-12 15:00:00,22.03,22.03,21.97,22.01,71800.0,19.4463,19.4463,19.3934,19.4287,71800.0
2010-02-12 15:30:00,22.0,22.1,21.98,22.1,144000.0,19.4199,19.5081,19.4022,19.5081,144000.0
2010-02-16 09:30:00,22.31,22.34,22.2,22.25,115800.0,19.6935,19.72,19.5964,19.6405,115800.0
2010-02-16 10:00:00,22.27,22.32,22.23,22.3,88400.0,19.6582,19.7023,19.6229,19.6847,88400.0
2010-02-16 10:30:00,22.31,22.38,22.3,22.33,57400.0,19.6935,19.7553,19.6847,19.7112,57400.0
2010-02-16 11:00:00,22.33,22.36,22.32,22.36,47800.0,19.7112,19.7376,19.7023,19.7376,47800.0
2010-02-16 11:30:00,22.36,22.4,22.36,22.38,118200.0,19.7376,19.7729,19.7376,19.7553,118200.0
2010-02-16 12:00:00,22.38,22.39,22.36,22.38,96600.0,19.7553,19.7641,19.7376,19.7553,96600.0
2010-02-16 12:30:00,22.38,22.4,22.37,22.4,142000.0,19.7553,19.7729,19.7465,19.7729,142000.0
2010-02-16 13:00:00,22.4,22.4,22.37,22.39,47000.0,19.7729,19.7729,19.7465,19.7641,47000.0
2010-02-16 13:30:00,22.4,22.4,22.38,22.4,31200.0,19.7729,19.7729,19.7553,19.7729,31200.0
2010-02-16 14:00:00,22.39,22.42,22.38,22.41,57400.0,19.7641,19.7906,19.7553,19.7818,57400.0
2010-02-16 14:30:00,22.4,22.42,22.38,22.4,89600.0,19.7729,19.7906,19.7553,19.7729,89600.0
2010-02-16 15:00:00,22.41,22.44,22.41,22.43,130600.0,19.7818,19.8083,19.7818,19.7994,130600.0
2010-02-16 15:30:00,22.43,22.49,22.43,22.47,159400.0,19.7994,19.8524,19.7994,19.8347,159400.0
2010-02-17 09:30:00,22.61,22.62,22.54,22.55,107200.0,19.9583,19.9671,19.8965,19.9054,107200.0
2010-02-17 10:00:00,22.56,22.59,22.52,22.59,43800.0,19.9142,19.9407,19.8789,19.9407,43800.0
2010-02-17 10:30:00,22.6,22.63,22.57,22.57,156600.0,19.9495,19.976,19.923,19.923,156600.0
2010-02-17 11:00:00,22.57,22.57,22.5,22.5,73000.0,19.923,19.923,19.8612,19.8612,73000.0
2010-02-17 11:30:00,22.5,22.53,22.48,22.52,60800.0,19.8612,19.8877,19.8436,19.8789,60800.0
2010-02-17 12:00:00,22.53,22.58,22.53,22.58,41000.0,19.8877,19.9318,19.8877,19.9318,41000.0
2010-02-17 12:30:00,22.58,22.58,22.55,22.57,20200.0,19.9318,19.9318,19.9054,19.923,20200.0
2010-02-17 13:00:00,22.58,22.6,22.57,22.59,73800.0,19.9318,19.9495,19.923,19.9407,73800.0
2010-02-17 13:30:00,22.58,22.59,22.56,22.58,46800.0,19.9318,19.9407,19.9142,19.9318,46800.0
2010-02-17 14:00:00,22.58,22.6,22.54,22.57,118400.0,19.9318,19.9495,19.8965,19.923,118400.0
2010-02-17 14:30:00,22.57,22.6,22.56,22.6,67400.0,19.923,19.9495,19.9142,19.9495,67400.0
2010-02-17 15:00:00,22.59,22.62,22.59,22.61,31200.0,19.9407,19.9671,19.9407,19.9583,31200.0
2010-02-17 15:30:00,22.61,22.63,22.59,22.63,93800.0,19.9583,19.976,19.9407,19.976,93800.0
2010-02-18 09:30:00,22.61,22.68,22.58,22.66,195800.0,19.9583,20.0201,19.9318,20.0025,195800.0
2010-02-18 10:00:00,22.65,22.7,22.61,22.63,108600.0,19.9936,20.0378,19.9583,19.976,108600.0
2010-02-18 10:30:00,22.63,22.68,22.6,22.67,75000.0,19.976,20.0201,19.9495,20.0113,75000.0
2010-02-18 11:00:00,22.67,22.68,22.66,22.66,50600.0,20.0113,20.0201,20.0025,20.0025,50600.0
2010-02-18 11:30:00,22.65,22.67,22.63,22.65,82600.0,19.9936,20.0113,19.976,19.9936,82600.0
2010-02-18 12:00:00,22.65,22.67,22.63,22.65,500000.0,19.9936,20.0113,19.976,19.9936,500000.0
2010-02-18 12:30:00,22.64,22.65,22.63,22.64,43800.0,19.9848,19.9936,19.976,19.9848,43800.0
2010-02-18 13:00:00,22.64,22.66,22.64,22.65,60400.0,19.9848,20.0025,19.9848,19.9936,60400.0
2010-02-18 13:30:00,22.65,22.69,22.65,22.68,47400.0,19.9936,20.0289,19.9936,20.0201,47400.0
2010-02-18 14:00:00,22.68,22.73,22.67,22.72,58200.0,20.0201,20.0642,20.0113,20.0554,58200.0
2010-02-18 14:30:00,22.72,22.75,22.71,22.75,109800.0,20.0554,20.0819,20.0466,20.0819,109800.0
2010-02-18 15:00:00,22.75,22.75,22.73,22.73,150600.0,20.0819,20.0819,20.0642,20.0642,150600.0
2010-02-18 15:30:00,22.74,22.78,22.74,22.75,391000.0,20.0731,20.1084,20.0731,20.0819,391000.0
2010-02-19 09:30:00,22.75,22.78,22.69,22.69,135800.0,20.0819,20.1084,20.0289,20.0289,135800.0
2010-02-19 10:00:00,22.7,22.78,22.68,22.77,69800.0,20.0378,20.1084,20.0201,20.0996,69800.0
2010-02-19 10:30:00,22.77,22.79,22.74,22.76,49600.0,20.0996,20.1172,20.0731,20.0907,49600.0
2010-02-19 11:00:00,22.75,22.84,22.75,22.84,91600.0,20.0819,20.1613,20.0819,20.1613,91600.0
2010-02-19 11:30:00,22.84,22.88,22.83,22.88,49800.0,20.1613,20.1967,20.1525,20.1967,49800.0
2010-02-19 12:00:00,22.88,22.92,22.87,22.9,74000.0,20.1967,20.232,20.1878,20.2143,74000.0
2010-02-19 12:30:00,22.9,22.91,22.88,22.9,43800.0,20.2143,20.2231,20.1967,20.2143,43800.0
2010-02-19 13:00:00,22.9,22.91,22.88,22.88,33600.0,20.2143,20.2231,20.1967,20.1967,33600.0
2010-02-19 13:30:00,22.86,22.89,22.85,22.86,33200.0,20.179,20.2055,20.1702,20.179,33200.0
2010-02-19 14:00:00,22.86,22.86,22.83,22.86,18000.0,20.179,20.179,20.1525,20.179,18000.0
2010-02-19 14:30:00,22.86,22.86,22.85,22.85,25000.0,20.179,20.179,20.1702,20.1702,25000.0
2010-02-19 15:00:00,22.85,22.85,22.8,22.8,79000.0,20.1702,20.1702,20.126,20.126,79000.0
2010-02-19 15:30:00,22.81,22.88,22.81,22.86,739800.0,20.1349,20.1967,20.1349,20.179,739800.0
2010-02-22 09:30:00,22.95,22.97,22.81,22.84,72400.0,20.2584,20.2761,20.1349,20.1613,72400.0
2010-02-22 10:00:00,22.84,22.86,22.77,22.84,84400.0,20.1613,20.179,20.0996,20.1613,84400.0
2010-02-22 10:30:00,22.85,22.86,22.82,22.82,55200.0,20.1702,20.179,20.1437,20.1437,55200.0
2010-02-22 11:00:00,22.82,22.83,22.78,22.79,22400.0,20.1437,20.1525,20.1084,20.1172,22400.0
2010-02-22 11:30:00,22.8,22.81,22.77,22.79,37800.0,20.126,20.1349,20.0996,20.1172,37800.0
2010-02-22 12:00:00,22.79,22.81,22.78,22.81,37800.0,20.1172,20.1349,20.1084,20.1349,37800.0
2010-02-22 12:30:00,22.82,22.86,22.82,22.85,37600.0,20.1437,20.179,20.1437,20.1702,37600.0
2010-02-22 13:00:00,22.85,22.85,22.82,22.83,28800.0,20.1702,20.1702,20.1437,20.1525,28800.0
2010-02-22 13:30:00,22.83,22.86,22.83,22.83,32400.0,20.1525,20.179,20.1525,20.1525,32400.0
2010-02-22 14:00:00,22.83,22.86,22.83,22.85,34200.0,20.1525,20.179,20.1525,20.1702,34200.0
2010-02-22 14:30:00,22.86,22.89,22.86,22.89,52400.0,20.179,20.2055,20.179,20.2055,52400.0
2010-02-22 15:00:00,22.88,22.9,22.87,22.89,56200.0,20.1967,20.2143,20.1878,20.2055,56200.0
2010-02-22 15:30:00,22.89,22.89,22.82,22.85,104600.0,20.2055,20.2055,20.1437,20.1702,104600.0
2010-02-23 09:30:00,22.79,22.83,22.75,22.78,98800.0,20.1172,20.1525,20.0819,20.1084,98800.0
2010-02-23 10:00:00,22.75,22.77,22.55,22.57,104200.0,20.0819,20.0996,19.9054,19.923,104200.0
2010-02-23 10:30:00,22.57,22.6,22.54,22.6,152600.0,19.923,19.9495,19.8965,19.9495,152600.0
2010-02-23 11:00:00,22.59,22.61,22.56,22.57,217600.0,19.9407,19.9583,19.9142,19.923,217600.0
2010-02-23 11:30:00,22.57,22.59,22.55,22.56,79800.0,19.923,19.9407,19.9054,19.9142,79800.0
2010-02-23 12:00:00,22.55,22.56,22.5,22.5,132000.0,19.9054,19.9142,19.8612,19.8612,132000.0
2010-02-23 12:30:00,22.5,22.52,22.48,22.51,82800.0,19.8612,19.8789,19.8436,19.87,82800.0
2010-02-23 13:00:00,22.51,22.55,22.49,22.54,110800.0,19.87,19.9054,19.8524,19.8965,110800.0
2010-02-23 13:30:00,22.54,22.54,22.49,22.5,125800.0,19.8965,19.8965,19.8524,19.8612,125800.0
2010-02-23 14:00:00,22.5,22.54,22.48,22.52,183000.0,19.8612,19.8965,19.8436,19.8789,183000.0
2010-02-23 14:30:00,22.53,22.6,22.5,22.58,232400.0,19.8877,19.9495,19.8612,19.9318,232400.0
2010-02-23 15:00:00,22.58,22.61,22.56,22.6,196800.0,19.9318,19.9583,19.9142,19.9495,196800.0
2010-02-23 15:30:00,22.6,22.6,22.52,22.52,239200.0,19.9495,19.9495,19.8789,19.8789,239200.0
2010-02-24 09:30:00,22.63,22.72,22.62,22.69,124000.0,19.976,20.0554,19.9671,20.0289,124000.0
2010-02-24 10:00:00,22.69,22.7,22.55,22.6,73400.0,20.0289,20.0378,19.9054,19.9495,73400.0
2010-02-24 10:30:00,22.59,22.75,22.57,22.7,115600.0,19.9407,20.0819,19.923,20.0378,115600.0
2010-02-24 11:00:00,22.71,22.75,22.68,22.7,81000.0,20.0466,20.0819,20.0201,20.0378,81000.0
2010-02-24 11:30:00,22.7,22.73,22.68,22.71,32400.0,20.0378,20.0642,20.0201,20.0466,32400.0
2010-02-24 12:00:00,22.71,22.73,22.69,22.71,34000.0,20.0466,20.0642,20.0289,20.0466,34000.0
2010-02-24 12:30:00,22.71,22.73,22.7,22.71,7200.0,20.0466,20.0642,20.0378,20.0466,7200.0
2010-02-24 13:00:00,22.7,22.75,22.7,22.74,64000.0,20.0378,20.0819,20.0378,20.0731,64000.0
2010-02-24 13:30:00,22.74,22.75,22.72,22.74,102600.0,20.0731,20.0819,20.0554,20.0731,102600.0
2010-02-24 14:00:00,22.75,22.75,22.69,22.7,131400.0,20.0819,20.0819,20.0289,20.0378,131400.0
2010-02-24 14:30:00,22.7,22.7,22.65,22.66,119800.0,20.0378,20.0378,19.9936,20.0025,119800.0
2010-02-24 15:00:00,22.66,22.69,22.65,22.68,149400.0,20.0025,20.0289,19.9936,20.0201,149400.0
2010-02-24 15:30:00,22.68,22.74,22.67,22.73,421800.0,20.0201,20.0731,20.0113,20.0642,421800.0
2010-02-25 09:30:00,22.47,22.47,22.35,22.43,109800.0,19.8347,19.8347,19.7288,19.7994,109800.0
2010-02-25 10:00:00,22.42,22.48,22.4,22.48,194600.0,19.7906,19.8436,19.7729,19.8436,194600.0
2010-02-25 10:30:00,22.48,22.5,22.46,22.47,115200.0,19.8436,19.8612,19.8259,19.8347,115200.0
2010-02-25 11:00:00,22.47,22.5,22.45,22.47,76000.0,19.8347,19.8612,19.8171,19.8347,76000.0
2010-02-25 11:30:00,22.46,22.47,22.42,22.43,96600.0,19.8259,19.8347,19.7906,19.7994,96600.0
2010-02-25 12:00:00,22.43,22.48,22.43,22.46,32400.0,19.7994,19.8436,19.7994,19.8259,32400.0
2010-02-25 12:30:00,22.48,22.51,22.47,22.5,55800.0,19.8436,19.87,19.8347,19.8612,55800.0
2010-02-25 13:00:00,22.5,22.52,22.48,22.5,27000.0,19.8612,19.8789,19.8436,19.8612,27000.0
2010-02-25 13:30:00,22.5,22.66,22.5,22.66,42400.0,19.8612,20.0025,19.8612,20.0025,42400.0
2010-02-25 14:00:00,22.68,22.69,22.63,22.64,126800.0,20.0201,20.0289,19.976,19.9848,126800.0
2010-02-25 14:30:00,22.64,22.69,22.64,22.67,66800.0,19.9848,20.0289,19.9848,20.0113,66800.0
2010-02-25 15:00:00,22.68,22.75,22.66,22.74,105600.0,20.0201,20.0819,20.0025,20.0731,105600.0
2010-02-25 15:30:00,22.74,22.8,22.73,22.79,117000.0,20.0731,20.126,20.0642,20.1172,117000.0
2010-02-26 09:30:00,22.82,22.82,22.68,22.74,123000.0,20.1437,20.1437,20.0201,20.0731,123000.0
2010-02-26 10:00:00,22.74,22.78,22.63,22.77,119000.0,20.0731,20.1084,19.976,20.0996,119000.0
2010-02-26 10:30:00,22.79,22.85,22.77,22.78,42200.0,20.1172,20.1702,20.0996,20.1084,42200.0
2010-02-26 11:00:00,22.78,22.82,22.77,22.79,36400.0,20.1084,20.1437,20.0996,20.1172,36400.0
2010-02-26 11:30:00,22.78,22.83,22.78,22.79,32400.0,20.1084,20.1525,20.1084,20.1172,32400.0
2010-02-26 12:00:00,22.78,22.78,22.75,22.76,54400.0,20.1084,20.1084,20.0819,20.0907,54400.0
2010-02-26 12:30:00,22.76,22.79,22.73,22.75,55400.0,20.0907,20.1172,20.0642,20.0819,55400.0
2010-02-26 13:00:00,22.76,22.8,22.75,22.8,20000.0,20.0907,20.126,20.0819,20.126,20000.0
2010-02-26 13:30:00,22.8,22.83,22.79,22.83,20400.0,20.126,20.1525,20.1172,20.1525,20400.0
2010-02-26 14:00:00,22.81,22.83,22.8,22.82,13000.0,20.1349,20.1525,20.126,20.1437,13000.0
2010-02-26 14:30:00,22.82,22.84,22.8,22.83,29600.0,20.1437,20.1613,20.126,20.1525,29600.0
2010-02-26 15:00:00,22.83,22.86,22.82,22.85,37600.0,20.1525,20.179,20.1437,20.1702,37600.0
2010-02-26 15:30:00,22.84,22.86,22.82,22.83,60600.0,20.1613,20.179,20.1437,20.1525,60600.0
2010-03-01 09:30:00,22.9,23.06,22.9,23.03,58400.0,20.2143,20.3555,20.2143,20.3291,58400.0
2010-03-01 10:00:00,23.01,23.13,23.0,23.09,487800.0,20.3114,20.4173,20.3026,20.382,487800.0
2010-03-01 10:30:00,23.1,23.15,23.07,23.14,241000.0,20.3909,20.435,20.3644,20.4262,241000.0
2010-03-01 11:00:00,23.14,23.2,23.14,23.17,48800.0,20.4262,20.4791,20.4262,20.4526,48800.0
2010-03-01 11:30:00,23.18,23.2,23.18,23.2,58400.0,20.4615,20.4791,20.4615,20.4791,58400.0
2010-03-01 12:00:00,23.21,23.24,23.21,23.22,60400.0,20.488,20.5144,20.488,20.4968,60400.0
2010-03-01 12:30:00,23.21,23.23,23.19,23.2,31200.0,20.488,20.5056,20.4703,20.4791,31200.0
2010-03-01 13:00:00,23.2,23.21,23.19,23.2,46800.0,20.4791,20.488,20.4703,20.4791,46800.0
2010-03-01 13:30:00,23.21,23.24,23.21,23.23,73000.0,20.488,20.5144,20.488,20.5056,73000.0
2010-03-01 14:00:00,23.23,23.25,23.22,23.23,41400.0,20.5056,20.5233,20.4968,20.5056,41400.0
2010-03-01 14:30:00,23.24,23.24,23.21,23.22,162800.0,20.5144,20.5144,20.488,20.4968,162800.0
2010-03-01 15:00:00,23.22,23.23,23.18,23.22,339000.0,20.4968,20.5056,20.4615,20.4968,339000.0
2010-03-01 15:30:00,23.22,23.24,23.21,23.24,101000.0,20.4968,20.5144,20.488,20.5144,101000.0
2010-03-02 09:30:00,23.34,23.38,23.31,23.35,297000.0,20.6027,20.638,20.5762,20.6115,297000.0
2010-03-02 10:00:00,23.34,23.36,23.3,23.35,193600.0,20.6027,20.6204,20.5674,20.6115,193600.0
2010-03-02 10:30:00,23.34,23.39,23.34,23.37,486600.0,20.6027,20.6468,20.6027,20.6292,486600.0
2010-03-02 11:00:00,23.37,23.4,23.37,23.4,73800.0,20.6292,20.6557,20.6292,20.6557,73800.0
2010-03-02 11:30:00,23.39,23.41,23.39,23.4,199000.0,20.6468,20.6645,20.6468,20.6557,199000.0
2010-03-02 12:00:00,23.4,23.41,23.36,23.37,106800.0,20.6557,20.6645,20.6204,20.6292,106800.0
2010-03-02 12:30:00,23.37,23.38,23.35,23.37,150200.0,20.6292,20.638,20.6115,20.6292,150200.0
2010-03-02 13:00:00,23.38,23.39,23.36,23.38,80000.0,20.638,20.6468,20.6204,20.638,80000.0
2010-03-02 13:30:00,23.38,23.44,23.38,23.43,80600.0,20.638,20.691,20.638,20.6822,80600.0
2010-03-02 14:00:00,23.43,23.45,23.39,23.4,92200.0,20.6822,20.6998,20.6468,20.6557,92200.0
2010-03-02 14:30:00,23.39,23.41,23.35,23.36,118200.0,20.6468,20.6645,20.6115,20.6204,118200.0
2010-03-02 15:00:00,23.36,23.4,23.35,23.35,606000.0,20.6204,20.6557,20.6115,20.6115,606000.0
2010-03-02 15:30:00,23.35,23.36,23.32,23.34,367800.0,20.6115,20.6204,20.5851,20.6027,367800.0
2010-03-03 09:30:00,23.42,23.46,23.37,23.43,145600.0,20.6733,20.7086,20.6292,20.6822,145600.0
2010-03-03 10:00:00,23.45,23.47,23.4,23.43,179400.0,20.6998,20.7175,20.6557,20.6822,179400.0
2010-03-03 10:30:00,23.43,23.49,23.42,23.48,121400.0,20.6822,20.7351,20.6733,20.7263,121400.0
2010-03-03 11:00:00,23.48,23.52,23.48,23.51,577800.0,20.7263,20.7616,20.7263,20.7528,577800.0
2010-03-03 11:30:00,23.52,23.52,23.49,23.5,19200.0,20.7616,20.7616,20.7351,20.7439,19200.0
2010-03-03 12:00:00,23.49,23.5,23.47,23.49,113000.0,20.7351,20.7439,20.7175,20.7351,113000.0
2010-03-03 12:30:00,23.49,23.49,23.44,23.45,250200.0,20.7351,20.7351,20.691,20.6998,250200.0
2010-03-03 13:00:00,23.45,23.47,23.44,23.44,125600.0,20.6998,20.7175,20.691,20.691,125600.0
2010-03-03 13:30:00,23.44,23.46,23.44,23.46,28800.0,20.691,20.7086,20.691,20.7086,28800.0
2010-03-03 14:00:00,23.47,23.48,23.41,23.42,240200.0,20.7175,20.7263,20.6645,20.6733,240200.0
2010-03-03 14:30:00,23.42,23.43,23.34,23.36,138200.0,20.6733,20.6822,20.6027,20.6204,138200.0
2010-03-03 15:00:00,23.35,23.39,23.35,23.36,149600.0,20.6115,20.6468,20.6115,20.6204,149600.0
2010-03-03 15:30:00,23.37,23.41,23.36,23.39,236600.0,20.6292,20.6645,20.6204,20.6468,236600.0
2010-03-04 09:30:00,23.43,23.48,23.4,23.47,158800.0,20.6822,20.7263,20.6557,20.7175,158800.0
2010-03-04 10:00:00,23.44,23.47,23.37,23.4,158000.0,20.691,20.7175,20.6292,20.6557,158000.0
2010-03-04 10:30:00,23.39,23.39,23.29,23.34,197800.0,20.6468,20.6468,20.5586,20.6027,197800.0
2010-03-04 11:00:00,23.34,23.39,23.34,23.36,477800.0,20.6027,20.6468,20.6027,20.6204,477800.0
2010-03-04 11:30:00,23.38,23.38,23.35,23.36,82800.0,20.638,20.638,20.6115,20.6204,82800.0
2010-03-04 12:00:00,23.36,23.36,23.33,23.36,75800.0,20.6204,20.6204,20.5939,20.6204,75800.0
2010-03-04 12:30:00,23.36,23.36,23.33,23.35,60400.0,20.6204,20.6204,20.5939,20.6115,60400.0
2010-03-04 13:00:00,23.35,23.39,23.35,23.36,59200.0,20.6115,20.6468,20.6115,20.6204,59200.0
2010-03-04 13:30:00,23.36,23.36,23.32,23.36,91400.0,20.6204,20.6204,20.5851,20.6204,91400.0
2010-03-04 14:00:00,23.35,23.36,23.34,23.36,68800.0,20.6115,20.6204,20.6027,20.6204,68800.0
2010-03-04 14:30:00,23.36,23.38,23.35,23.37,103400.0,20.6204,20.638,20.6115,20.6292,103400.0
2010-03-04 15:00:00,23.37,23.39,23.35,23.39,131200.0,20.6292,20.6468,20.6115,20.6468,131200.0
2010-03-04 15:30:00,23.39,23.43,23.38,23.39,156600.0,20.6468,20.6822,20.638,20.6468,156600.0
2010-03-05 09:30:00,23.55,23.62,23.5,23.62,94200.0,20.7881,20.8499,20.7439,20.8499,94200.0
2010-03-05 10:00:00,23.63,23.71,23.6,23.7,102600.0,20.8587,20.9293,20.8322,20.9205,102600.0
2010-03-05 10:30:00,23.69,23.7,23.68,23.7,57200.0,20.9117,20.9205,20.9028,20.9205,57200.0
2010-03-05 11:00:00,23.7,23.71,23.69,23.7,177400.0,20.9205,20.9293,20.9117,20.9205,177400.0
2010-03-05 11:30:00,23.69,23.69,23.67,23.67,34200.0,20.9117,20.9117,20.894,20.894,34200.0
2010-03-05 12:00:00,23.67,23.68,23.67,23.68,44200.0,20.894,20.9028,20.894,20.9028,44200.0
2010-03-05 12:30:00,23.68,23.7,23.68,23.7,24000.0,20.9028,20.9205,20.9028,20.9205,24000.0
2010-03-05 13:00:00,23.7,23.71,23.68,23.71,34000.0,20.9205,20.9293,20.9028,20.9293,34000.0
2010-03-05 13:30:00,23.7,23.71,23.68,23.7,42200.0,20.9205,20.9293,20.9028,20.9205,42200.0
2010-03-05 14:00:00,23.7,23.71,23.68,23.7,44000.0,20.9205,20.9293,20.9028,20.9205,44000.0
2010-03-05 14:30:00,23.7,23.74,23.7,23.74,67200.0,20.9205,20.9558,20.9205,20.9558,67200.0
2010-03-05 15:00:00,23.75,23.77,23.72,23.73,53600.0,20.9646,20.9823,20.9381,20.947,53600.0
2010-03-05 15:30:00,23.73,23.75,23.73,23.74,42800.0,20.947,20.9646,20.947,20.9558,42800.0
2010-03-08 09:30:00,23.77,23.82,23.74,23.74,50400.0,20.9823,21.0264,20.9558,20.9558,50400.0
2010-03-08 10:00:00,23.74,23.79,23.74,23.77,48200.0,20.9558,20.9999,20.9558,20.9823,48200.0
2010-03-08 10:30:00,23.77,23.78,23.74,23.77,148000.0,20.9823,20.9911,20.9558,20.9823,148000.0
2010-03-08 11:00:00,23.77,23.78,23.72,23.73,80400.0,20.9823,20.9911,20.9381,20.947,80400.0
2010-03-08 11:30:00,23.72,23.75,23.71,23.74,328400.0,20.9381,20.9646,20.9293,20.9558,328400.0
2010-03-08 12:00:00,23.74,23.77,23.73,23.77,140000.0,20.9558,20.9823,20.947,20.9823,140000.0
2010-03-08 12:30:00,23.76,23.77,23.73,23.77,33800.0,20.9735,20.9823,20.947,20.9823,33800.0
2010-03-08 13:00:00,23.77,23.79,23.77,23.78,26400.0,20.9823,20.9999,20.9823,20.9911,26400.0
2010-03-08 13:30:00,23.78,23.8,23.78,23.79,42600.0,20.9911,21.0088,20.9911,20.9999,42600.0
2010-03-08 14:00:00,23.8,23.8,23.77,23.77,22000.0,21.0088,21.0088,20.9823,20.9823,22000.0
2010-03-08 14:30:00,23.78,23.78,23.75,23.75,26400.0,20.9911,20.9911,20.9646,20.9646,26400.0
2010-03-08 15:00:00,23.75,23.77,23.75,23.76,38200.0,20.9646,20.9823,20.9646,20.9735,38200.0
2010-03-08 15:30:00,23.76,23.77,23.74,23.74,63800.0,20.9735,20.9823,20.9558,20.9558,63800.0
2010-03-09 09:30:00,23.7,23.77,23.66,23.77,78600.0,20.9205,20.9823,20.8852,20.9823,78600.0
2010-03-09 10:00:00,23.75,23.81,23.75,23.78,40400.0,20.9646,21.0176,20.9646,20.9911,40400.0
2010-03-09 10:30:00,23.79,23.85,23.79,23.84,100200.0,20.9999,21.0529,20.9999,21.0441,100200.0
2010-03-09 11:00:00,23.82,23.84,23.79,23.82,46800.0,21.0264,21.0441,20.9999,21.0264,46800.0
2010-03-09 11:30:00,23.82,23.85,23.81,23.85,55800.0,21.0264,21.0529,21.0176,21.0529,55800.0
2010-03-09 12:00:00,23.85,23.89,23.84,23.89,49800.0,21.0529,21.0882,21.0441,21.0882,49800.0
2010-03-09 12:30:00,23.88,23.91,23.87,23.91,65600.0,21.0794,21.1059,21.0705,21.1059,65600.0
2010-03-09 13:00:00,23.92,23.92,23.89,23.9,124400.0,21.1147,21.1147,21.0882,21.097,124400.0
2010-03-09 13:30:00,23.9,23.91,23.87,23.87,53000.0,21.097,21.1059,21.0705,21.0705,53000.0
2010-03-09 14:00:00,23.88,23.9,23.87,23.9,43800.0,21.0794,21.097,21.0705,21.097,43800.0
2010-03-09 14:30:00,23.9,23.9,23.83,23.83,91200.0,21.097,21.097,21.0352,21.0352,91200.0
2010-03-09 15:00:00,23.83,23.84,23.73,23.76,77800.0,21.0352,21.0441,20.947,20.9735,77800.0
2010-03-09 15:30:00,23.75,23.82,23.75,23.79,100600.0,20.9646,21.0264,20.9646,20.9999,100600.0
2010-03-10 09:30:00,23.78,23.87,23.78,23.85,70400.0,20.9911,21.0705,20.9911,21.0529,70400.0
2010-03-10 10:00:00,23.89,23.94,23.89,23.93,56800.0,21.0882,21.1323,21.0882,21.1235,56800.0
2010-03-10 10:30:00,23.93,23.97,23.93,23.96,43800.0,21.1235,21.1588,21.1235,21.15,43800.0
2010-03-10 11:00:00,23.96,23.99,23.96,23.98,45000.0,21.15,21.1765,21.15,21.1676,45000.0
2010-03-10 11:30:00,23.97,23.99,23.92,23.96,58800.0,21.1588,21.1765,21.1147,21.15,58800.0
2010-03-10 12:00:00,23.95,23.96,23.87,23.87,80600.0,21.1412,21.15,21.0705,21.0705,80600.0
2010-03-10 12:30:00,23.86,23.93,23.85,23.93,64600.0,21.0617,21.1235,21.0529,21.1235,64600.0
2010-03-10 13:00:00,23.92,23.95,23.89,23.91,40800.0,21.1147,21.1412,21.0882,21.1059,40800.0
2010-03-10 13:30:00,23.91,23.93,23.9,23.91,49000.0,21.1059,21.1235,21.097,21.1059,49000.0
2010-03-10 14:00:00,23.91,23.98,23.9,23.98,28800.0,21.1059,21.1676,21.097,21.1676,28800.0
2010-03-10 14:30:00,23.98,23.99,23.95,23.95,31600.0,21.1676,21.1765,21.1412,21.1412,31600.0
2010-03-10 15:00:00,23.95,23.98,23.92,23.92,58200.0,21.1412,21.1676,21.1147,21.1147,58200.0
2010-03-10 15:30:00,23.92,23.98,23.9,23.95,109000.0,21.1147,21.1676,21.097,21.1412,109000.0
2010-03-11 09:30:00,23.89,23.9,23.79,23.84,41400.0,21.0882,21.097,20.9999,21.0441,41400.0
2010-03-11 10:00:00,23.86,23.89,23.84,23.86,38800.0,21.0617,21.0882,21.0441,21.0617,38800.0
2010-03-11 10:30:00,23.86,23.94,23.86,23.93,106800.0,21.0617,21.1323,21.0617,21.1235,106800.0
2010-03-11 11:00:00,23.92,23.93,23.9,23.91,77600.0,21.1147,21.1235,21.097,21.1059,77600.0
2010-03-11 11:30:00,23.91,23.91,23.87,23.9,28000.0,21.1059,21.1059,21.0705,21.097,28000.0
2010-03-11 12:00:00,23.9,23.9,23.85,23.85,102000.0,21.097,21.097,21.0529,21.0529,102000.0
2010-03-11 12:30:00,23.85,23.9,23.85,23.9,45000.0,21.0529,21.097,21.0529,21.097,45000.0
2010-03-11 13:00:00,23.9,23.91,23.89,23.9,23000.0,21.097,21.1059,21.0882,21.097,23000.0
2010-03-11 13:30:00,23.9,23.93,23.9,23.91,121800.0,21.097,21.1235,21.097,21.1059,121800.0
2010-03-11 14:00:00,23.91,23.91,23.89,23.9,109400.0,21.1059,21.1059,21.0882,21.097,109400.0
2010-03-11 14:30:00,23.9,23.93,23.9,23.92,54000.0,21.097,21.1235,21.097,21.1147,54000.0
2010-03-11 15:00:00,23.92,23.99,23.92,23.98,203800.0,21.1147,21.1765,21.1147,21.1676,203800.0
2010-03-11 15:30:00,23.98,24.03,23.97,24.03,31400.0,21.1676,21.2118,21.1588,21.2118,31400.0
2010-03-12 09:30:00,24.15,24.15,24.03,24.04,107200.0,21.3177,21.3177,21.2118,21.2206,107200.0
2010-03-12 10:00:00,24.05,24.05,23.93,23.99,138200.0,21.2294,21.2294,21.1235,21.1765,138200.0
2010-03-12 10:30:00,24.0,24.02,23.96,24.0,92400.0,21.1853,21.203,21.15,21.1853,92400.0
2010-03-12 11:00:00,24.0,24.07,23.99,24.05,208600.0,21.1853,21.2471,21.1765,21.2294,208600.0
2010-03-12 11:30:00,24.05,24.05,24.02,24.03,62600.0,21.2294,21.2294,21.203,21.2118,62600.0
2010-03-12 12:00:00,24.03,24.04,24.01,24.04,36600.0,21.2118,21.2206,21.1941,21.2206,36600.0
2010-03-12 12:30:00,24.03,24.04,23.99,24.04,61800.0,21.2118,21.2206,21.1765,21.2206,61800.0
2010-03-12 13:00:00,24.04,24.06,24.03,24.05,15200.0,21.2206,21.2383,21.2118,21.2294,15200.0
2010-03-12 13:30:00,24.05,24.06,24.04,24.06,25800.0,21.2294,21.2383,21.2206,21.2383,25800.0
2010-03-12 14:00:00,24.07,24.08,24.06,24.06,29000.0,21.2471,21.2559,21.2383,21.2383,29000.0
2010-03-12 14:30:00,24.06,24.07,24.04,24.05,43000.0,21.2383,21.2471,21.2206,21.2294,43000.0
2010-03-12 15:00:00,24.06,24.06,24.02,24.02,35200.0,21.2383,21.2383,21.203,21.203,35200.0
2010-03-12 15:30:00,24.02,24.08,24.02,24.08,67200.0,21.203,21.2559,21.203,21.2559,67200.0
2010-03-15 09:30:00,24.09,24.09,23.98,23.98,95800.0,21.2647,21.2647,21.1676,21.1676,95800.0
2010-03-15 10:00:00,23.97,24.03,23.95,24.0,79400.0,21.1588,21.2118,21.1412,21.1853,79400.0
2010-03-15 10:30:00,24.0,24.0,23.94,23.97,55400.0,21.1853,21.1853,21.1323,21.1588,55400.0
2010-03-15 11:00:00,23.98,23.98,23.87,23.89,103600.0,21.1676,21.1676,21.0705,21.0882,103600.0
2010-03-15 11:30:00,23.88,23.89,23.86,23.88,49200.0,21.0794,21.0882,21.0617,21.0794,49200.0
2010-03-15 12:00:00,23.87,23.9,23.85,23.89,33200.0,21.0705,21.097,21.0529,21.0882,33200.0
2010-03-15 12:30:00,23.89,23.92,23.88,23.91,88000.0,21.0882,21.1147,21.0794,21.1059,88000.0
2010-03-15 13:00:00,23.9,23.91,23.9,23.9,24800.0,21.097,21.1059,21.097,21.097,24800.0
2010-03-15 13:30:00,23.91,23.93,23.9,23.91,24200.0,21.1059,21.1235,21.097,21.1059,24200.0
2010-03-15 14:00:00,23.9,23.91,23.89,23.9,29600.0,21.097,21.1059,21.0882,21.097,29600.0
2010-03-15 14:30:00,23.88,23.93,23.88,23.92,33200.0,21.0794,21.1235,21.0794,21.1147,33200.0
2010-03-15 15:00:00,23.93,24.0,23.93,23.99,70600.0,21.1235,21.1853,21.1235,21.1765,70600.0
2010-03-15 15:30:00,23.99,24.04,23.98,24.03,206600.0,21.1765,21.2206,21.1676,21.2118,206600.0
2010-03-16 09:30:00,24.12,24.15,24.02,24.08,241000.0,21.2912,21.3177,21.203,21.2559,241000.0
2010-03-16 10:00:00,24.08,24.1,24.06,24.1,47400.0,21.2559,21.2736,21.2383,21.2736,47400.0
2010-03-16 10:30:00,24.1,24.18,24.1,24.18,57000.0,21.2736,21.3442,21.2736,21.3442,57000.0
2010-03-16 11:00:00,24.18,24.21,24.16,24.18,59400.0,21.3442,21.3707,21.3265,21.3442,59400.0
2010-03-16 11:30:00,24.2,24.2,24.18,24.2,30400.0,21.3618,21.3618,21.3442,21.3618,30400.0
2010-03-16 12:00:00,24.2,24.2,24.18,24.18,28400.0,21.3618,21.3618,21.3442,21.3442,28400.0
2010-03-16 12:30:00,24.18,24.19,24.17,24.17,52200.0,21.3442,21.353,21.3354,21.3354,52200.0
2010-03-16 13:00:00,24.18,24.18,24.16,24.17,60200.0,21.3442,21.3442,21.3265,21.3354,60200.0
2010-03-16 13:30:00,24.17,24.18,24.16,24.17,34600.0,21.3354,21.3442,21.3265,21.3354,34600.0
2010-03-16 14:00:00,24.17,24.23,24.14,24.21,156000.0,21.3354,21.3883,21.3089,21.3707,156000.0
2010-03-16 14:30:00,24.21,24.21,24.13,24.18,87600.0,21.3707,21.3707,21.3001,21.3442,87600.0
2010-03-16 15:00:00,24.18,24.22,24.17,24.21,99000.0,21.3442,21.3795,21.3354,21.3707,99000.0
2010-03-16 15:30:00,24.21,24.27,24.19,24.27,312800.0,21.3707,21.4236,21.353,21.4236,312800.0
2010-03-17 09:30:00,24.3,24.37,24.3,24.36,110600.0,21.4501,21.5119,21.4501,21.5031,110600.0
2010-03-17 10:00:00,24.36,24.37,24.32,24.33,52000.0,21.5031,21.5119,21.4678,21.4766,52000.0
2010-03-17 10:30:00,24.33,24.36,24.32,24.36,63200.0,21.4766,21.5031,21.4678,21.5031,63200.0
2010-03-17 11:00:00,24.36,24.41,24.36,24.4,30000.0,21.5031,21.5472,21.5031,21.5384,30000.0
2010-03-17 11:30:00,24.4,24.42,24.39,24.39,47400.0,21.5384,21.556,21.5296,21.5296,47400.0
2010-03-17 12:00:00,24.4,24.41,24.4,24.4,19600.0,21.5384,21.5472,21.5384,21.5384,19600.0
2010-03-17 12:30:00,24.4,24.42,24.39,24.41,24200.0,21.5384,21.556,21.5296,21.5472,24200.0
2010-03-17 13:00:00,24.42,24.45,24.42,24.45,26000.0,21.556,21.5825,21.556,21.5825,26000.0
2010-03-17 13:30:00,24.45,24.5,24.45,24.47,23800.0,21.5825,21.6267,21.5825,21.6002,23800.0
2010-03-17 14:00:00,24.47,24.48,24.46,24.46,27400.0,21.6002,21.609,21.5914,21.5914,27400.0
2010-03-17 14:30:00,24.46,24.46,24.39,24.39,79000.0,21.5914,21.5914,21.5296,21.5296,79000.0
2010-03-17 15:00:00,24.39,24.41,24.34,24.36,129800.0,21.5296,21.5472,21.4854,21.5031,129800.0
2010-03-17 15:30:00,24.36,24.4,24.34,24.4,177400.0,21.5031,21.5384,21.4854,21.5384,177400.0
2010-03-18 09:30:00,24.38,24.43,24.38,24.4,77400.0,21.5207,21.5649,21.5207,21.5384,77400.0
2010-03-18 10:00:00,24.41,24.43,24.36,24.38,56800.0,21.5472,21.5649,21.5031,21.5207,56800.0
2010-03-18 10:30:00,24.37,24.39,24.33,24.38,36400.0,21.5119,21.5296,21.4766,21.5207,36400.0
2010-03-18 11:00:00,24.38,24.4,24.36,24.37,108000.0,21.5207,21.5384,21.5031,21.5119,108000.0
2010-03-18 11:30:00,24.38,24.38,24.31,24.32,98800.0,21.5207,21.5207,21.4589,21.4678,98800.0
2010-03-18 12:00:00,24.31,24.31,24.27,24.29,69000.0,21.4589,21.4589,21.4236,21.4413,69000.0
2010-03-18 12:30:00,24.29,24.29,24.27,24.28,15200.0,21.4413,21.4413,21.4236,21.4325,15200.0
2010-03-18 13:00:00,24.28,24.32,24.28,24.31,16800.0,21.4325,21.4678,21.4325,21.4589,16800.0
2010-03-18 13:30:00,24.33,24.33,24.29,24.3,24200.0,21.4766,21.4766,21.4413,21.4501,24200.0
2010-03-18 14:00:00,24.3,24.31,24.29,24.3,33800.0,21.4501,21.4589,21.4413,21.4501,33800.0
2010-03-18 14:30:00,24.31,24.34,24.29,24.31,54000.0,21.4589,21.4854,21.4413,21.4589,54000.0
2010-03-18 15:00:00,24.31,24.32,24.29,24.32,48400.0,21.4589,21.4678,21.4413,21.4678,48400.0
2010-03-18 15:30:00,24.31,24.34,24.31,24.33,75400.0,21.4589,21.4854,21.4589,21.4766,75400.0
2010-03-19 09:30:00,24.43,24.43,24.26,24.32,149400.0,21.5649,21.5649,21.4148,21.4678,149400.0
2010-03-19 10:00:00,24.33,24.33,24.18,24.18,193600.0,21.4766,21.4766,21.3442,21.3442,193600.0
2010-03-19 10:30:00,24.18,24.2,24.14,24.18,62200.0,21.3442,21.3618,21.3089,21.3442,62200.0
2010-03-19 11:00:00,24.18,24.18,24.11,24.13,50200.0,21.3442,21.3442,21.2824,21.3001,50200.0
2010-03-19 11:30:00,24.13,24.18,24.13,24.18,54200.0,21.3001,21.3442,21.3001,21.3442,54200.0
2010-03-19 12:00:00,24.17,24.18,24.12,24.14,40400.0,21.3354,21.3442,21.2912,21.3089,40400.0
2010-03-19 12:30:00,24.14,24.16,24.13,24.13,23800.0,21.3089,21.3265,21.3001,21.3001,23800.0
2010-03-19 13:00:00,24.16,24.16,24.13,24.15,45600.0,21.3265,21.3265,21.3001,21.3177,45600.0
2010-03-19 13:30:00,24.15,24.15,24.11,24.13,71600.0,21.3177,21.3177,21.2824,21.3001,71600.0
2010-03-19 14:00:00,24.13,24.16,24.13,24.16,85000.0,21.3001,21.3265,21.3001,21.3265,85000.0
2010-03-19 14:30:00,24.15,24.15,24.12,24.12,56600.0,21.3177,21.3177,21.2912,21.2912,56600.0
2010-03-19 15:00:00,24.12,24.15,24.11,24.13,48000.0,21.2912,21.3177,21.2824,21.3001,48000.0
2010-03-19 15:30:00,24.13,24.14,24.06,24.13,89400.0,21.3001,21.3089,21.2383,21.3001,89400.0
2010-03-22 09:30:00,23.96,24.21,23.96,24.18,123600.0,21.15,21.3707,21.15,21.3442,123600.0
2010-03-22 10:00:00,24.19,24.27,24.15,24.26,55200.0,21.353,21.4236,21.3177,21.4148,55200.0
2010-03-22 10:30:00,24.26,24.3,24.25,24.29,51800.0,21.4148,21.4501,21.406,21.4413,51800.0
2010-03-22 11:00:00,24.29,24.32,24.28,24.29,65800.0,21.4413,21.4678,21.4325,21.4413,65800.0
2010-03-22 11:30:00,24.29,24.32,24.27,24.32,87400.0,21.4413,21.4678,21.4236,21.4678,87400.0
2010-03-22 12:00:00,24.31,24.31,24.28,24.3,89600.0,21.4589,21.4589,21.4325,21.4501,89600.0
2010-03-22 12:30:00,24.31,24.33,24.3,24.33,47400.0,21.4589,21.4766,21.4501,21.4766,47400.0
2010-03-22 13:00:00,24.35,24.39,24.35,24.36,75800.0,21.4943,21.5296,21.4943,21.5031,75800.0
2010-03-22 13:30:00,24.36,24.38,24.35,24.36,91800.0,21.5031,21.5207,21.4943,21.5031,91800.0
2010-03-22 14:00:00,24.36,24.38,24.33,24.36,44800.0,21.5031,21.5207,21.4766,21.5031,44800.0
2010-03-22 14:30:00,24.37,24.41,24.37,24.38,47800.0,21.5119,21.5472,21.5119,21.5207,47800.0
2010-03-22 15:00:00,24.4,24.43,24.37,24.4,73800.0,21.5384,21.5649,21.5119,21.5384,73800.0
2010-03-22 15:30:00,24.4,24.42,24.38,24.39,128800.0,21.5384,21.556,21.5207,21.5296,128800.0
2010-03-23 09:30:00,24.43,24.44,24.36,24.41,130600.0,21.5649,21.5737,21.5031,21.5472,130600.0
2010-03-23 10:00:00,24.42,24.47,24.36,24.45,195600.0,21.556,21.6002,21.5031,21.5825,195600.0
2010-03-23 10:30:00,24.46,24.46,24.36,24.36,114000.0,21.5914,21.5914,21.5031,21.5031,114000.0
2010-03-23 11:00:00,24.36,24.38,24.33,24.38,64200.0,21.5031,21.5207,21.4766,21.5207,64200.0
2010-03-23 11:30:00,24.39,24.41,24.35,24.41,77400.0,21.5296,21.5472,21.4943,21.5472,77400.0
2010-03-23 12:00:00,24.41,24.44,24.39,24.43,53800.0,21.5472,21.5737,21.5296,21.5649,53800.0
2010-03-23 12:30:00,24.43,24.43,24.4,24.43,93600.0,21.5649,21.5649,21.5384,21.5649,93600.0
2010-03-23 13:00:00,24.43,24.46,24.42,24.45,43400.0,21.5649,21.5914,21.556,21.5825,43400.0
2010-03-23 13:30:00,24.45,24.45,24.41,24.41,50200.0,21.5825,21.5825,21.5472,21.5472,50200.0
2010-03-23 14:00:00,24.41,24.47,24.41,24.47,101200.0,21.5472,21.6002,21.5472,21.6002,101200.0
2010-03-23 14:30:00,24.47,24.47,24.44,24.46,47000.0,21.6002,21.6002,21.5737,21.5914,47000.0
2010-03-23 15:00:00,24.46,24.57,24.46,24.57,90200.0,21.5914,21.6885,21.5914,21.6885,90200.0
2010-03-23 15:30:00,24.57,24.58,24.55,24.56,53000.0,21.6885,21.6973,21.6708,21.6796,53000.0
2010-03-24 09:30:00,24.43,24.46,24.4,24.42,94400.0,21.6023,21.6288,21.5758,21.5935,94400.0
2010-03-24 10:00:00,24.41,24.48,24.38,24.43,111400.0,21.5846,21.6465,21.5581,21.6023,111400.0
2010-03-24 10:30:00,24.43,24.46,24.41,24.43,83000.0,21.6023,21.6288,21.5846,21.6023,83000.0
2010-03-24 11:00:00,24.43,24.44,24.33,24.36,77600.0,21.6023,21.6111,21.5139,21.5404,77600.0
2010-03-24 11:30:00,24.36,24.39,24.35,24.39,39600.0,21.5404,21.5669,21.5316,21.5669,39600.0
2010-03-24 12:00:00,24.39,24.41,24.39,24.41,35600.0,21.5669,21.5846,21.5669,21.5846,35600.0
2010-03-24 12:30:00,24.41,24.45,24.41,24.43,27200.0,21.5846,21.62,21.5846,21.6023,27200.0
2010-03-24 13:00:00,24.43,24.43,24.35,24.36,964200.0,21.6023,21.6023,21.5316,21.5404,964200.0
2010-03-24 13:30:00,24.38,24.39,24.33,24.37,59800.0,21.5581,21.5669,21.5139,21.5492,59800.0
2010-03-24 14:00:00,24.38,24.4,24.35,24.38,64800.0,21.5581,21.5758,21.5316,21.5581,64800.0
2010-03-24 14:30:00,24.38,24.39,24.35,24.36,39400.0,21.5581,21.5669,21.5316,21.5404,39400.0
2010-03-24 15:00:00,24.36,24.39,24.34,24.36,65400.0,21.5404,21.5669,21.5227,21.5404,65400.0
2010-03-24 15:30:00,24.38,24.42,24.36,24.36,74200.0,21.5581,21.5935,21.5404,21.5404,74200.0
2010-03-25 09:30:00,24.53,24.53,24.43,24.46,93800.0,21.6907,21.6907,21.6023,21.6288,93800.0
2010-03-25 10:00:00,24.47,24.47,24.4,24.43,84200.0,21.6377,21.6377,21.5758,21.6023,84200.0
2010-03-25 10:30:00,24.43,24.47,24.43,24.44,79400.0,21.6023,21.6377,21.6023,21.6111,79400.0
2010-03-25 11:00:00,24.45,24.53,24.44,24.53,73400.0,21.62,21.6907,21.6111,21.6907,73400.0
2010-03-25 11:30:00,24.54,24.57,24.53,24.55,51400.0,21.6996,21.7261,21.6907,21.7084,51400.0
2010-03-25 12:00:00,24.54,24.55,24.5,24.52,87200.0,21.6996,21.7084,21.6642,21.6819,87200.0
2010-03-25 12:30:00,24.52,24.57,24.52,24.54,46400.0,21.6819,21.7261,21.6819,21.6996,46400.0
2010-03-25 13:00:00,24.53,24.56,24.52,24.54,49600.0,21.6907,21.7172,21.6819,21.6996,49600.0
2010-03-25 13:30:00,24.53,24.53,24.43,24.45,281800.0,21.6907,21.6907,21.6023,21.62,281800.0
2010-03-25 14:00:00,24.46,24.48,24.39,24.39,165600.0,21.6288,21.6465,21.5669,21.5669,165600.0
2010-03-25 14:30:00,24.39,24.41,24.35,24.38,97200.0,21.5669,21.5846,21.5316,21.5581,97200.0
2010-03-25 15:00:00,24.38,24.45,24.38,24.38,145000.0,21.5581,21.62,21.5581,21.5581,145000.0
2010-03-25 15:30:00,24.39,24.39,24.22,24.24,218200.0,21.5669,21.5669,21.4166,21.4343,218200.0
2010-03-26 09:30:00,24.27,24.36,24.27,24.3,125000.0,21.4608,21.5404,21.4608,21.4873,125000.0
2010-03-26 10:00:00,24.32,24.39,24.32,24.37,61000.0,21.505,21.5669,21.505,21.5492,61000.0
2010-03-26 10:30:00,24.38,24.38,24.3,24.31,229200.0,21.5581,21.5581,21.4873,21.4962,229200.0
2010-03-26 11:00:00,24.32,24.36,24.32,24.34,117000.0,21.505,21.5404,21.505,21.5227,117000.0
2010-03-26 11:30:00,24.35,24.36,24.33,24.33,121800.0,21.5316,21.5404,21.5139,21.5139,121800.0
2010-03-26 12:00:00,24.33,24.35,24.24,24.25,168000.0,21.5139,21.5316,21.4343,21.4431,168000.0
2010-03-26 12:30:00,24.25,24.25,24.16,24.18,67000.0,21.4431,21.4431,21.3635,21.3812,67000.0
2010-03-26 13:00:00,24.18,24.19,24.1,24.16,52400.0,21.3812,21.3901,21.3105,21.3635,52400.0
2010-03-26 13:30:00,24.15,24.2,24.14,24.16,66600.0,21.3547,21.3989,21.3459,21.3635,66600.0
2010-03-26 14:00:00,24.15,24.24,24.13,24.23,82200.0,21.3547,21.4343,21.337,21.4254,82200.0
2010-03-26 14:30:00,24.23,24.25,24.19,24.2,78800.0,21.4254,21.4431,21.3901,21.3989,78800.0
2010-03-26 15:00:00,24.21,24.22,24.18,24.21,56800.0,21.4078,21.4166,21.3812,21.4078,56800.0
2010-03-26 15:30:00,24.22,24.24,24.19,24.23,79800.0,21.4166,21.4343,21.3901,21.4254,79800.0
2010-03-29 09:30:00,24.35,24.44,24.35,24.36,146000.0,21.5316,21.6111,21.5316,21.5404,146000.0
2010-03-29 10:00:00,24.36,24.42,24.34,24.37,66800.0,21.5404,21.5935,21.5227,21.5492,66800.0
2010-03-29 10:30:00,24.38,24.42,24.34,24.41,151600.0,21.5581,21.5935,21.5227,21.5846,151600.0
2010-03-29 11:00:00,24.41,24.46,24.4,24.43,39200.0,21.5846,21.6288,21.5758,21.6023,39200.0
2010-03-29 11:30:00,24.44,24.44,24.42,24.43,38000.0,21.6111,21.6111,21.5935,21.6023,38000.0
2010-03-29 12:00:00,24.43,24.43,24.42,24.43,28400.0,21.6023,21.6023,21.5935,21.6023,28400.0
2010-03-29 12:30:00,24.43,24.44,24.39,24.39,38800.0,21.6023,21.6111,21.5669,21.5669,38800.0
2010-03-29 13:00:00,24.4,24.42,24.4,24.41,36200.0,21.5758,21.5935,21.5758,21.5846,36200.0
2010-03-29 13:30:00,24.41,24.41,24.37,24.4,82800.0,21.5846,21.5846,21.5492,21.5758,82800.0
2010-03-29 14:00:00,24.4,24.41,24.36,24.36,107800.0,21.5758,21.5846,21.5404,21.5404,107800.0
2010-03-29 14:30:00,24.37,24.4,24.36,24.4,56400.0,21.5492,21.5758,21.5404,21.5758,56400.0
2010-03-29 15:00:00,24.41,24.42,24.4,24.41,58800.0,21.5846,21.5935,21.5758,21.5846,58800.0
2010-03-29 15:30:00,24.41,24.43,24.4,24.43,203800.0,21.5846,21.6023,21.5758,21.6023,203800.0
2010-03-30 09:30:00,24.46,24.55,24.45,24.53,74600.0,21.6288,21.7084,21.62,21.6907,74600.0
2010-03-30 10:00:00,24.54,24.55,24.45,24.47,50000.0,21.6996,21.7084,21.62,21.6377,50000.0
2010-03-30 10:30:00,24.48,24.5,24.46,24.47,21200.0,21.6465,21.6642,21.6288,21.6377,21200.0
2010-03-30 11:00:00,24.42,24.43,24.32,24.35,58200.0,21.5935,21.6023,21.505,21.5316,58200.0
2010-03-30 11:30:00,24.35,24.4,24.34,24.38,31400.0,21.5316,21.5758,21.5227,21.5581,31400.0
2010-03-30 12:00:00,24.38,24.43,24.38,24.43,49200.0,21.5581,21.6023,21.5581,21.6023,49200.0
2010-03-30 12:30:00,24.43,24.44,24.42,24.44,25600.0,21.6023,21.6111,21.5935,21.6111,25600.0
2010-03-30 13:00:00,24.43,24.43,24.4,24.41,22800.0,21.6023,21.6023,21.5758,21.5846,22800.0
2010-03-30 13:30:00,24.41,24.43,24.39,24.43,44800.0,21.5846,21.6023,21.5669,21.6023,44800.0
2010-03-30 14:00:00,24.42,24.43,24.4,24.43,62000.0,21.5935,21.6023,21.5758,21.6023,62000.0
2010-03-30 14:30:00,24.43,24.49,24.43,24.46,85400.0,21.6023,21.6554,21.6023,21.6288,85400.0
2010-03-30 15:00:00,24.47,24.47,24.45,24.47,95400.0,21.6377,21.6377,21.62,21.6377,95400.0
2010-03-30 15:30:00,24.47,24.49,24.44,24.45,224200.0,21.6377,21.6554,21.6111,21.62,224200.0
2010-03-31 09:30:00,24.4,24.43,24.3,24.34,169200.0,21.5758,21.6023,21.4873,21.5227,169200.0
2010-03-31 10:00:00,24.34,24.43,24.34,24.43,38600.0,21.5227,21.6023,21.5227,21.6023,38600.0
2010-03-31 10:30:00,24.42,24.44,24.39,24.42,62600.0,21.5935,21.6111,21.5669,21.5935,62600.0
2010-03-31 11:00:00,24.42,24.42,24.38,24.41,54800.0,21.5935,21.5935,21.5581,21.5846,54800.0
2010-03-31 11:30:00,24.41,24.47,24.4,24.46,73200.0,21.5846,21.6377,21.5758,21.6288,73200.0
2010-03-31 12:00:00,24.45,24.48,24.43,24.46,75600.0,21.62,21.6465,21.6023,21.6288,75600.0
2010-03-31 12:30:00,24.45,24.48,24.43,24.44,27600.0,21.62,21.6465,21.6023,21.6111,27600.0
2010-03-31 13:00:00,24.44,24.46,24.43,24.46,34600.0,21.6111,21.6288,21.6023,21.6288,34600.0
2010-03-31 13:30:00,24.46,24.47,24.45,24.47,15000.0,21.6288,21.6377,21.62,21.6377,15000.0
2010-03-31 14:00:00,24.47,24.5,24.47,24.49,25400.0,21.6377,21.6642,21.6377,21.6554,25400.0
2010-03-31 14:30:00,24.49,24.49,24.39,24.41,45000.0,21.6554,21.6554,21.5669,21.5846,45000.0
2010-03-31 15:00:00,24.4,24.41,24.36,24.41,63400.0,21.5758,21.5846,21.5404,21.5846,63400.0
2010-03-31 15:30:00,24.41,24.41,24.31,24.33,150600.0,21.5846,21.5846,21.4962,21.5139,150600.0
2010-04-01 09:30:00,24.49,24.64,24.45,24.62,72800.0,21.6554,21.788,21.62,21.7703,72800.0
2010-04-01 10:00:00,24.63,24.66,24.58,24.59,70200.0,21.7791,21.8057,21.7349,21.7438,70200.0
2010-04-01 10:30:00,24.6,24.63,24.57,24.58,76200.0,21.7526,21.7791,21.7261,21.7349,76200.0
2010-04-01 11:00:00,24.58,24.59,24.53,24.57,182800.0,21.7349,21.7438,21.6907,21.7261,182800.0
2010-04-01 11:30:00,24.58,24.6,24.57,24.59,43000.0,21.7349,21.7526,21.7261,21.7438,43000.0
2010-04-01 12:00:00,24.59,24.59,24.55,24.55,18000.0,21.7438,21.7438,21.7084,21.7084,18000.0
2010-04-01 12:30:00,24.54,24.55,24.54,24.55,26400.0,21.6996,21.7084,21.6996,21.7084,26400.0
2010-04-01 13:00:00,24.54,24.55,24.53,24.54,37600.0,21.6996,21.7084,21.6907,21.6996,37600.0
2010-04-01 13:30:00,24.55,24.56,24.46,24.48,79000.0,21.7084,21.7172,21.6288,21.6465,79000.0
2010-04-01 14:00:00,24.47,24.5,24.44,24.46,61800.0,21.6377,21.6642,21.6111,21.6288,61800.0
2010-04-01 14:30:00,24.46,24.47,24.38,24.45,98800.0,21.6288,21.6377,21.5581,21.62,98800.0
2010-04-01 15:00:00,24.45,24.47,24.43,24.46,139800.0,21.62,21.6377,21.6023,21.6288,139800.0
2010-04-01 15:30:00,24.47,24.56,24.46,24.56,283800.0,21.6377,21.7172,21.6288,21.7172,283800.0
2010-04-05 09:30:00,24.6,24.74,24.59,24.73,120400.0,21.7526,21.8764,21.7438,21.8676,120400.0
2010-04-05 10:00:00,24.73,24.79,24.72,24.77,89800.0,21.8676,21.9206,21.8587,21.9029,89800.0
2010-04-05 10:30:00,24.77,24.84,24.76,24.82,61800.0,21.9029,21.9648,21.8941,21.9472,61800.0
2010-04-05 11:00:00,24.82,24.84,24.82,24.84,63000.0,21.9472,21.9648,21.9472,21.9648,63000.0
2010-04-05 11:30:00,24.83,24.84,24.81,24.84,74800.0,21.956,21.9648,21.9383,21.9648,74800.0
2010-04-05 12:00:00,24.83,24.84,24.81,24.82,64800.0,21.956,21.9648,21.9383,21.9472,64800.0
2010-04-05 12:30:00,24.82,24.84,24.81,24.82,84000.0,21.9472,21.9648,21.9383,21.9472,84000.0
2010-04-05 13:00:00,24.82,24.83,24.8,24.82,27000.0,21.9472,21.956,21.9295,21.9472,27000.0
2010-04-05 13:30:00,24.83,24.83,24.79,24.8,49000.0,21.956,21.956,21.9206,21.9295,49000.0
2010-04-05 14:00:00,24.8,24.82,24.8,24.82,27600.0,21.9295,21.9472,21.9295,21.9472,27600.0
2010-04-05 14:30:00,24.82,24.85,24.82,24.82,66000.0,21.9472,21.9737,21.9472,21.9472,66000.0
2010-04-05 15:00:00,24.82,24.85,24.82,24.83,57200.0,21.9472,21.9737,21.9472,21.956,57200.0
2010-04-05 15:30:00,24.83,24.86,24.81,24.86,140400.0,21.956,21.9825,21.9383,21.9825,140400.0
2010-04-06 09:30:00,24.77,24.8,24.73,24.77,144000.0,21.9029,21.9295,21.8676,21.9029,144000.0
2010-04-06 10:00:00,24.75,24.8,24.75,24.79,93600.0,21.8853,21.9295,21.8853,21.9206,93600.0
2010-04-06 10:30:00,24.81,24.81,24.78,24.81,33000.0,21.9383,21.9383,21.9118,21.9383,33000.0
2010-04-06 11:00:00,24.82,24.84,24.8,24.84,41400.0,21.9472,21.9648,21.9295,21.9648,41400.0
2010-04-06 11:30:00,24.84,24.85,24.81,24.81,30000.0,21.9648,21.9737,21.9383,21.9383,30000.0
2010-04-06 12:00:00,24.82,24.84,24.81,24.83,33000.0,21.9472,21.9648,21.9383,21.956,33000.0
2010-04-06 12:30:00,24.83,24.83,24.81,24.83,14800.0,21.956,21.956,21.9383,21.956,14800.0
2010-04-06 13:00:00,24.84,24.85,24.83,24.85,88800.0,21.9648,21.9737,21.956,21.9737,88800.0
2010-04-06 13:30:00,24.85,24.85,24.83,24.84,120800.0,21.9737,21.9737,21.956,21.9648,120800.0
2010-04-06 14:00:00,24.85,24.92,24.84,24.92,199800.0,21.9737,22.0356,21.9648,22.0356,199800.0
2010-04-06 14:30:00,24.92,24.94,24.92,24.93,207000.0,22.0356,22.0533,22.0356,22.0444,207000.0
2010-04-06 15:00:00,24.93,24.93,24.88,24.89,245800.0,22.0444,22.0444,22.0002,22.0091,245800.0
2010-04-06 15:30:00,24.89,24.91,24.88,24.91,331200.0,22.0091,22.0267,22.0002,22.0267,331200.0
2010-04-07 09:30:00,24.86,24.86,24.79,24.81,98800.0,21.9825,21.9825,21.9206,21.9383,98800.0
2010-04-07 10:00:00,24.81,24.86,24.79,24.83,54600.0,21.9383,21.9825,21.9206,21.956,54600.0
2010-04-07 10:30:00,24.83,24.84,24.74,24.76,54800.0,21.956,21.9648,21.8764,21.8941,54800.0
2010-04-07 11:00:00,24.75,24.83,24.74,24.83,56200.0,21.8853,21.956,21.8764,21.956,56200.0
2010-04-07 11:30:00,24.83,24.84,24.8,24.82,31800.0,21.956,21.9648,21.9295,21.9472,31800.0
2010-04-07 12:00:00,24.82,24.83,24.8,24.8,54200.0,21.9472,21.956,21.9295,21.9295,54200.0
2010-04-07 12:30:00,24.79,24.8,24.79,24.8,14600.0,21.9206,21.9295,21.9206,21.9295,14600.0
2010-04-07 13:00:00,24.82,24.86,24.82,24.86,55800.0,21.9472,21.9825,21.9472,21.9825,55800.0
2010-04-07 13:30:00,24.86,24.86,24.81,24.85,41800.0,21.9825,21.9825,21.9383,21.9737,41800.0
2010-04-07 14:00:00,24.84,24.84,24.78,24.78,52200.0,21.9648,21.9648,21.9118,21.9118,52200.0
2010-04-07 14:30:00,24.78,24.78,24.73,24.75,72400.0,21.9118,21.9118,21.8676,21.8853,72400.0
2010-04-07 15:00:00,24.74,24.74,24.61,24.66,114600.0,21.8764,21.8764,21.7615,21.8057,114600.0
2010-04-07 15:30:00,24.65,24.73,24.64,24.72,106800.0,21.7968,21.8676,21.788,21.8587,106800.0
2010-04-08 09:30:00,24.65,24.66,24.5,24.55,98800.0,21.7968,21.8057,21.6642,21.7084,98800.0
2010-04-08 10:00:00,24.54,24.61,24.53,24.61,40400.0,21.6996,21.7615,21.6907,21.7615,40400.0
2010-04-08 10:30:00,24.63,24.63,24.6,24.61,30400.0,21.7791,21.7791,21.7526,21.7615,30400.0
2010-04-08 11:00:00,24.61,24.65,24.59,24.59,100800.0,21.7615,21.7968,21.7438,21.7438,100800.0
2010-04-08 11:30:00,24.59,24.66,24.59,24.66,72200.0,21.7438,21.8057,21.7438,21.8057,72200.0
2010-04-08 12:00:00,24.65,24.69,24.63,24.68,39200.0,21.7968,21.8322,21.7791,21.8234,39200.0
2010-04-08 12:30:00,24.68,24.71,24.67,24.71,22000.0,21.8234,21.8499,21.8145,21.8499,22000.0
2010-04-08 13:00:00,24.71,24.73,24.7,24.71,48400.0,21.8499,21.8676,21.841,21.8499,48400.0
2010-04-08 13:30:00,24.71,24.74,24.69,24.69,40200.0,21.8499,21.8764,21.8322,21.8322,40200.0
2010-04-08 14:00:00,24.7,24.74,24.7,24.74,39200.0,21.841,21.8764,21.841,21.8764,39200.0
2010-04-08 14:30:00,24.74,24.78,24.72,24.76,20000.0,21.8764,21.9118,21.8587,21.8941,20000.0
2010-04-08 15:00:00,24.76,24.78,24.74,24.74,69400.0,21.8941,21.9118,21.8764,21.8764,69400.0
2010-04-08 15:30:00,24.74,24.77,24.74,24.76,152200.0,21.8764,21.9029,21.8764,21.8941,152200.0
2010-04-09 09:30:00,24.79,24.81,24.71,24.8,71800.0,21.9206,21.9383,21.8499,21.9295,71800.0
2010-04-09 10:00:00,24.8,24.84,24.75,24.78,41400.0,21.9295,21.9648,21.8853,21.9118,41400.0
2010-04-09 10:30:00,24.79,24.84,24.77,24.82,71400.0,21.9206,21.9648,21.9029,21.9472,71400.0
2010-04-09 11:00:00,24.82,24.86,24.81,24.86,60400.0,21.9472,21.9825,21.9383,21.9825,60400.0
2010-04-09 11:30:00,24.86,24.88,24.84,24.87,37800.0,21.9825,22.0002,21.9648,21.9914,37800.0
2010-04-09 12:00:00,24.87,24.89,24.87,24.89,27000.0,21.9914,22.0091,21.9914,22.0091,27000.0
2010-04-09 12:30:00,24.89,24.89,24.86,24.88,16800.0,22.0091,22.0091,21.9825,22.0002,16800.0
2010-04-09 13:00:00,24.88,24.88,24.85,24.87,57400.0,22.0002,22.0002,21.9737,21.9914,57400.0
2010-04-09 13:30:00,24.88,24.88,24.85,24.86,18600.0,22.0002,22.0002,21.9737,21.9825,18600.0
2010-04-09 14:00:00,24.85,24.89,24.84,24.87,57000.0,21.9737,22.0091,21.9648,21.9914,57000.0
2010-04-09 14:30:00,24.86,24.89,24.86,24.89,38200.0,21.9825,22.0091,21.9825,22.0091,38200.0
2010-04-09 15:00:00,24.89,24.91,24.86,24.91,63600.0,22.0091,22.0267,21.9825,22.0267,63600.0
2010-04-09 15:30:00,24.9,24.95,24.9,24.94,228000.0,22.0179,22.0621,22.0179,22.0533,228000.0
2010-04-12 09:30:00,25.0,25.04,24.95,24.95,67800.0,22.1063,22.1417,22.0621,22.0621,67800.0
2010-04-12 10:00:00,24.95,25.02,24.94,25.0,45400.0,22.0621,22.124,22.0533,22.1063,45400.0
2010-04-12 10:30:00,24.99,25.02,24.97,25.0,43800.0,22.0975,22.124,22.0798,22.1063,43800.0
2010-04-12 11:00:00,25.0,25.02,24.98,24.98,20600.0,22.1063,22.124,22.0886,22.0886,20600.0
2010-04-12 11:30:00,24.97,25.0,24.96,24.98,24000.0,22.0798,22.1063,22.071,22.0886,24000.0
2010-04-12 12:00:00,25.0,25.0,24.98,24.99,13800.0,22.1063,22.1063,22.0886,22.0975,13800.0
2010-04-12 12:30:00,24.99,25.02,24.99,25.02,25400.0,22.0975,22.124,22.0975,22.124,25400.0
2010-04-12 13:00:00,25.02,25.06,25.02,25.03,25400.0,22.124,22.1594,22.124,22.1328,25400.0
2010-04-12 13:30:00,25.03,25.05,25.02,25.02,23800.0,22.1328,22.1505,22.124,22.124,23800.0
2010-04-12 14:00:00,25.01,25.03,25.0,25.02,34200.0,22.1152,22.1328,22.1063,22.124,34200.0
2010-04-12 14:30:00,25.02,25.04,25.0,25.03,47000.0,22.124,22.1417,22.1063,22.1328,47000.0
2010-04-12 15:00:00,25.03,25.04,24.98,24.99,111400.0,22.1328,22.1417,22.0886,22.0975,111400.0
2010-04-12 15:30:00,24.99,25.01,24.97,25.01,67000.0,22.0975,22.1152,22.0798,22.1152,67000.0
2010-04-13 09:30:00,25.0,25.05,24.96,25.02,49800.0,22.1063,22.1505,22.071,22.124,49800.0
2010-04-13 10:00:00,25.0,25.02,24.9,24.91,24600.0,22.1063,22.124,22.0179,22.0267,24600.0
2010-04-13 10:30:00,24.91,24.92,24.88,24.91,37600.0,22.0267,22.0356,22.0002,22.0267,37600.0
2010-04-13 11:00:00,24.91,24.95,24.91,24.94,42800.0,22.0267,22.0621,22.0267,22.0533,42800.0
2010-04-13 11:30:00,24.94,24.95,24.92,24.93,18200.0,22.0533,22.0621,22.0356,22.0444,18200.0
2010-04-13 12:00:00,24.93,24.99,24.92,24.98,36800.0,22.0444,22.0975,22.0356,22.0886,36800.0
2010-04-13 12:30:00,24.98,25.0,24.95,24.99,83600.0,22.0886,22.1063,22.0621,22.0975,83600.0
2010-04-13 13:00:00,25.0,25.0,24.99,25.0,25000.0,22.1063,22.1063,22.0975,22.1063,25000.0
2010-04-13 13:30:00,24.99,25.03,24.99,25.03,85000.0,22.0975,22.1328,22.0975,22.1328,85000.0
2010-04-13 14:00:00,25.03,25.03,25.0,25.02,42600.0,22.1328,22.1328,22.1063,22.124,42600.0
2010-04-13 14:30:00,25.02,25.03,25.0,25.0,266600.0,22.124,22.1328,22.1063,22.1063,266600.0
2010-04-13 15:00:00,25.0,25.08,25.0,25.06,107200.0,22.1063,22.1771,22.1063,22.1594,107200.0
2010-04-13 15:30:00,25.07,25.07,25.04,25.06,35600.0,22.1682,22.1682,22.1417,22.1594,35600.0
2010-04-14 09:30:00,25.2,25.23,25.15,25.2,49800.0,22.2832,22.3097,22.239,22.2832,49800.0
2010-04-14 10:00:00,25.19,25.21,25.13,25.17,51000.0,22.2743,22.292,22.2213,22.2566,51000.0
2010-04-14 10:30:00,25.17,25.22,25.15,25.22,176200.0,22.2566,22.3009,22.239,22.3009,176200.0
2010-04-14 11:00:00,25.21,25.25,25.2,25.25,48000.0,22.292,22.3274,22.2832,22.3274,48000.0
2010-04-14 11:30:00,25.25,25.25,25.23,25.24,28400.0,22.3274,22.3274,22.3097,22.3185,28400.0
2010-04-14 12:00:00,25.24,25.25,25.23,25.25,39800.0,22.3185,22.3274,22.3097,22.3274,39800.0
2010-04-14 12:30:00,25.25,25.28,25.25,25.27,40000.0,22.3274,22.3539,22.3274,22.3451,40000.0
2010-04-14 13:00:00,25.27,25.31,25.27,25.31,28800.0,22.3451,22.3804,22.3451,22.3804,28800.0
2010-04-14 13:30:00,25.32,25.32,25.26,25.27,62400.0,22.3893,22.3893,22.3362,22.3451,62400.0
2010-04-14 14:00:00,25.27,25.31,25.27,25.31,32200.0,22.3451,22.3804,22.3451,22.3804,32200.0
2010-04-14 14:30:00,25.32,25.35,25.32,25.34,79800.0,22.3893,22.4158,22.3893,22.407,79800.0
2010-04-14 15:00:00,25.33,25.35,25.32,25.35,43200.0,22.3981,22.4158,22.3893,22.4158,43200.0
2010-04-14 15:30:00,25.35,25.39,25.35,25.39,63400.0,22.4158,22.4512,22.4158,22.4512,63400.0
2010-04-15 09:30:00,25.36,25.39,25.33,25.38,94400.0,22.4247,22.4512,22.3981,22.4423,94400.0
2010-04-15 10:00:00,25.39,25.45,25.36,25.43,36000.0,22.4512,22.5042,22.4247,22.4865,36000.0
2010-04-15 10:30:00,25.44,25.49,25.44,25.49,44600.0,22.4954,22.5396,22.4954,22.5396,44600.0
2010-04-15 11:00:00,25.49,25.5,25.42,25.42,74000.0,22.5396,22.5484,22.4777,22.4777,74000.0
2010-04-15 11:30:00,25.42,25.43,25.38,25.38,30400.0,22.4777,22.4865,22.4423,22.4423,30400.0
2010-04-15 12:00:00,25.38,25.4,25.35,25.37,64200.0,22.4423,22.46,22.4158,22.4335,64200.0
2010-04-15 12:30:00,25.38,25.41,25.38,25.41,12600.0,22.4423,22.4689,22.4423,22.4689,12600.0
2010-04-15 13:00:00,25.41,25.46,25.41,25.46,31400.0,22.4689,22.5131,22.4689,22.5131,31400.0
2010-04-15 13:30:00,25.46,25.47,25.44,25.46,15200.0,22.5131,22.5219,22.4954,22.5131,15200.0
2010-04-15 14:00:00,25.45,25.47,25.45,25.46,30200.0,22.5042,22.5219,22.5042,22.5131,30200.0
2010-04-15 14:30:00,25.47,25.48,25.45,25.48,36000.0,22.5219,22.5308,22.5042,22.5308,36000.0
2010-04-15 15:00:00,25.48,25.48,25.44,25.44,81600.0,22.5308,22.5308,22.4954,22.4954,81600.0
2010-04-15 15:30:00,25.45,25.46,25.42,25.43,89000.0,22.5042,22.5131,22.4777,22.4865,89000.0
2010-04-16 09:30:00,25.36,25.43,25.25,25.27,82600.0,22.4247,22.4865,22.3274,22.3451,82600.0
2010-04-16 10:00:00,25.26,25.38,25.26,25.35,27000.0,22.3362,22.4423,22.3362,22.4158,27000.0
2010-04-16 10:30:00,25.35,25.38,25.16,25.22,84600.0,22.4158,22.4423,22.2478,22.3009,84600.0
2010-04-16 11:00:00,25.21,25.25,25.05,25.1,151600.0,22.292,22.3274,22.1505,22.1947,151600.0
2010-04-16 11:30:00,25.1,25.11,24.99,25.02,225200.0,22.1947,22.2036,22.0975,22.124,225200.0
2010-04-16 12:00:00,25.03,25.03,24.96,25.01,57600.0,22.1328,22.1328,22.071,22.1152,57600.0
2010-04-16 12:30:00,25.01,25.04,24.92,25.03,114600.0,22.1152,22.1417,22.0356,22.1328,114600.0
2010-04-16 13:00:00,25.04,25.08,25.03,25.04,88000.0,22.1417,22.1771,22.1328,22.1417,88000.0
2010-04-16 13:30:00,25.04,25.05,25.01,25.04,57200.0,22.1417,22.1505,22.1152,22.1417,57200.0
2010-04-16 14:00:00,25.04,25.15,25.04,25.14,95800.0,22.1417,22.239,22.1417,22.2301,95800.0
2010-04-16 14:30:00,25.14,25.16,25.09,25.09,86400.0,22.2301,22.2478,22.1859,22.1859,86400.0
2010-04-16 15:00:00,25.1,25.11,25.08,25.09,120000.0,22.1947,22.2036,22.1771,22.1859,120000.0
2010-04-16 15:30:00,25.09,25.16,25.07,25.1,103400.0,22.1859,22.2478,22.1682,22.1947,103400.0
2010-04-19 09:30:00,25.0,25.09,24.97,25.05,91800.0,22.1063,22.1859,22.0798,22.1505,91800.0
2010-04-19 10:00:00,25.07,25.11,25.03,25.04,63800.0,22.1682,22.2036,22.1328,22.1417,63800.0
2010-04-19 10:30:00,25.03,25.05,24.97,25.0,67400.0,22.1328,22.1505,22.0798,22.1063,67400.0
2010-04-19 11:00:00,24.99,24.99,24.92,24.93,52800.0,22.0975,22.0975,22.0356,22.0444,52800.0
2010-04-19 11:30:00,24.93,24.95,24.77,24.79,83600.0,22.0444,22.0621,21.9029,21.9206,83600.0
2010-04-19 12:00:00,24.79,24.81,24.73,24.78,90800.0,21.9206,21.9383,21.8676,21.9118,90800.0
2010-04-19 12:30:00,24.78,24.84,24.77,24.81,38600.0,21.9118,21.9648,21.9029,21.9383,38600.0
2010-04-19 13:00:00,24.81,24.82,24.77,24.81,35000.0,21.9383,21.9472,21.9029,21.9383,35000.0
2010-04-19 13:30:00,24.82,24.82,24.75,24.75,28000.0,21.9472,21.9472,21.8853,21.8853,28000.0
2010-04-19 14:00:00,24.75,24.88,24.74,24.88,42000.0,21.8853,22.0002,21.8764,22.0002,42000.0
2010-04-19 14:30:00,24.89,24.92,24.86,24.92,51600.0,22.0091,22.0356,21.9825,22.0356,51600.0
2010-04-19 15:00:00,24.95,24.98,24.93,24.96,68800.0,22.0621,22.0886,22.0444,22.071,68800.0
2010-04-19 15:30:00,24.97,25.01,24.93,25.0,121200.0,22.0798,22.1152,22.0444,22.1063,121200.0
2010-04-20 09:30:00,25.14,25.2,25.13,25.17,128200.0,22.2301,22.2832,22.2213,22.2566,128200.0
2010-04-20 10:00:00,25.18,25.18,25.08,25.09,59000.0,22.2655,22.2655,22.1771,22.1859,59000.0
2010-04-20 10:30:00,25.09,25.17,25.08,25.15,71200.0,22.1859,22.2566,22.1771,22.239,71200.0
2010-04-20 11:00:00,25.15,25.21,25.15,25.2,96600.0,22.239,22.292,22.239,22.2832,96600.0
2010-04-20 11:30:00,25.2,25.24,25.18,25.23,72800.0,22.2832,22.3185,22.2655,22.3097,72800.0
2010-04-20 12:00:00,25.24,25.27,25.22,25.25,102000.0,22.3185,22.3451,22.3009,22.3274,102000.0
2010-04-20 12:30:00,25.25,25.25,25.23,25.25,56800.0,22.3274,22.3274,22.3097,22.3274,56800.0
2010-04-20 13:00:00,25.25,25.27,25.24,25.25,57000.0,22.3274,22.3451,22.3185,22.3274,57000.0
2010-04-20 13:30:00,25.25,25.27,25.25,25.25,61600.0,22.3274,22.3451,22.3274,22.3274,61600.0
2010-04-20 14:00:00,25.25,25.28,25.24,25.25,138800.0,22.3274,22.3539,22.3185,22.3274,138800.0
2010-04-20 14:30:00,25.25,25.3,25.25,25.29,112600.0,22.3274,22.3716,22.3274,22.3628,112600.0
2010-04-20 15:00:00,25.29,25.3,25.25,25.27,121400.0,22.3628,22.3716,22.3274,22.3451,121400.0
2010-04-20 15:30:00,25.27,25.3,25.26,25.29,201400.0,22.3451,22.3716,22.3362,22.3628,201400.0
2010-04-21 09:30:00,25.27,25.35,25.25,25.31,100200.0,22.3451,22.4158,22.3274,22.3804,100200.0
2010-04-21 10:00:00,25.31,25.31,25.24,25.24,36400.0,22.3804,22.3804,22.3185,22.3185,36400.0
2010-04-21 10:30:00,25.24,25.3,25.22,25.25,134200.0,22.3185,22.3716,22.3009,22.3274,134200.0
2010-04-21 11:00:00,25.25,25.27,25.18,25.21,192200.0,22.3274,22.3451,22.2655,22.292,192200.0
2010-04-21 11:30:00,25.21,25.23,25.15,25.22,136600.0,22.292,22.3097,22.239,22.3009,136600.0
2010-04-21 12:00:00,25.23,25.27,25.22,25.25,54800.0,22.3097,22.3451,22.3009,22.3274,54800.0
2010-04-21 12:30:00,25.25,25.3,25.25,25.28,35400.0,22.3274,22.3716,22.3274,22.3539,35400.0
2010-04-21 13:00:00,25.28,25.29,25.24,25.27,64000.0,22.3539,22.3628,22.3185,22.3451,64000.0
2010-04-21 13:30:00,25.28,25.33,25.28,25.32,60400.0,22.3539,22.3981,22.3539,22.3893,60400.0
2010-04-21 14:00:00,25.33,25.33,25.21,25.22,136600.0,22.3981,22.3981,22.292,22.3009,136600.0
2010-04-21 14:30:00,25.22,25.25,25.18,25.25,100400.0,22.3009,22.3274,22.2655,22.3274,100400.0
2010-04-21 15:00:00,25.25,25.29,25.24,25.28,168800.0,22.3274,22.3628,22.3185,22.3539,168800.0
2010-04-21 15:30:00,25.27,25.35,25.27,25.31,197200.0,22.3451,22.4158,22.3451,22.3804,197200.0
2010-04-22 09:30:00,25.09,25.13,25.0,25.11,129800.0,22.1859,22.2213,22.1063,22.2036,129800.0
2010-04-22 10:00:00,25.09,25.24,25.09,25.21,459400.0,22.1859,22.3185,22.1859,22.292,459400.0
2010-04-22 10:30:00,25.22,25.33,25.14,25.28,284000.0,22.3009,22.3981,22.2301,22.3539,284000.0
2010-04-22 11:00:00,25.28,25.3,25.24,25.25,258400.0,22.3539,22.3716,22.3185,22.3274,258400.0
2010-04-22 11:30:00,25.25,25.25,25.22,25.25,150600.0,22.3274,22.3274,22.3009,22.3274,150600.0
2010-04-22 12:00:00,25.25,25.32,25.23,25.32,86400.0,22.3274,22.3893,22.3097,22.3893,86400.0
2010-04-22 12:30:00,25.31,25.33,25.29,25.32,45600.0,22.3804,22.3981,22.3628,22.3893,45600.0
2010-04-22 13:00:00,25.32,25.45,25.32,25.45,117600.0,22.3893,22.5042,22.3893,22.5042,117600.0
2010-04-22 13:30:00,25.43,25.5,25.41,25.5,66000.0,22.4865,22.5484,22.4689,22.5484,66000.0
2010-04-22 14:00:00,25.5,25.54,25.46,25.54,52200.0,22.5484,22.5838,22.5131,22.5838,52200.0
2010-04-22 14:30:00,25.54,25.55,25.48,25.5,142000.0,22.5838,22.5927,22.5308,22.5484,142000.0
2010-04-22 15:00:00,25.5,25.6,25.5,25.6,186000.0,22.5484,22.6369,22.5484,22.6369,186000.0
2010-04-22 15:30:00,25.6,25.61,25.58,25.59,116000.0,22.6369,22.6457,22.6192,22.628,116000.0
2010-04-23 09:30:00,25.64,25.64,25.53,25.64,141200.0,22.6722,22.6722,22.575,22.6722,141200.0
2010-04-23 10:00:00,25.64,25.75,25.64,25.68,239000.0,22.6722,22.7695,22.6722,22.7076,239000.0
2010-04-23 10:30:00,25.67,25.69,25.6,25.61,231400.0,22.6988,22.7165,22.6369,22.6457,231400.0
2010-04-23 11:00:00,25.62,25.66,25.57,25.61,120800.0,22.6546,22.6899,22.6103,22.6457,120800.0
2010-04-23 11:30:00,25.6,25.62,25.56,25.61,110400.0,22.6369,22.6546,22.6015,22.6457,110400.0
2010-04-23 12:00:00,25.61,25.65,25.61,25.64,68800.0,22.6457,22.6811,22.6457,22.6722,68800.0
2010-04-23 12:30:00,25.64,25.68,25.62,25.68,41800.0,22.6722,22.7076,22.6546,22.7076,41800.0
2010-04-23 13:00:00,25.68,25.7,25.67,25.68,65400.0,22.7076,22.7253,22.6988,22.7076,65400.0
2010-04-23 13:30:00,25.68,25.71,25.66,25.7,90000.0,22.7076,22.7341,22.6899,22.7253,90000.0
2010-04-23 14:00:00,25.7,25.72,25.68,25.71,62600.0,22.7253,22.743,22.7076,22.7341,62600.0
2010-04-23 14:30:00,25.71,25.79,25.7,25.78,85800.0,22.7341,22.8049,22.7253,22.796,85800.0
2010-04-23 15:00:00,25.79,25.81,25.76,25.8,111800.0,22.8049,22.8226,22.7784,22.8137,111800.0
2010-04-23 15:30:00,25.79,25.85,25.77,25.82,190400.0,22.8049,22.8579,22.7872,22.8314,190400.0
2010-04-26 09:30:00,25.84,25.92,25.8,25.84,209200.0,22.8491,22.9198,22.8137,22.8491,209200.0
2010-04-26 10:00:00,25.85,25.91,25.82,25.85,101600.0,22.8579,22.911,22.8314,22.8579,101600.0
2010-04-26 10:30:00,25.85,25.91,25.84,25.9,82800.0,22.8579,22.911,22.8491,22.9021,82800.0
2010-04-26 11:00:00,25.9,25.93,25.89,25.9,92800.0,22.9021,22.9287,22.8933,22.9021,92800.0
2010-04-26 11:30:00,25.91,25.92,25.86,25.86,131400.0,22.911,22.9198,22.8668,22.8668,131400.0
2010-04-26 12:00:00,25.86,25.88,25.84,25.84,45600.0,22.8668,22.8845,22.8491,22.8491,45600.0
2010-04-26 12:30:00,25.85,25.88,25.84,25.88,64400.0,22.8579,22.8845,22.8491,22.8845,64400.0
2010-04-26 13:00:00,25.88,25.88,25.86,25.86,23800.0,22.8845,22.8845,22.8668,22.8668,23800.0
2010-04-26 13:30:00,25.86,25.86,25.83,25.84,94000.0,22.8668,22.8668,22.8403,22.8491,94000.0
2010-04-26 14:00:00,25.84,25.88,25.82,25.87,58800.0,22.8491,22.8845,22.8314,22.8756,58800.0
2010-04-26 14:30:00,25.87,25.88,25.83,25.83,43000.0,22.8756,22.8845,22.8403,22.8403,43000.0
2010-04-26 15:00:00,25.82,25.84,25.74,25.78,83800.0,22.8314,22.8491,22.7607,22.796,83800.0
2010-04-26 15:30:00,25.77,25.81,25.75,25.76,235600.0,22.7872,22.8226,22.7695,22.7784,235600.0
2010-04-27 09:30:00,25.67,25.68,25.6,25.66,179000.0,22.6988,22.7076,22.6369,22.6899,179000.0
2010-04-27 10:00:00,25.66,25.72,25.64,25.69,102200.0,22.6899,22.743,22.6722,22.7165,102200.0
2010-04-27 10:30:00,25.7,25.74,25.67,25.7,172600.0,22.7253,22.7607,22.6988,22.7253,172600.0
2010-04-27 11:00:00,25.7,25.7,25.38,25.38,271800.0,22.7253,22.7253,22.4423,22.4423,271800.0
2010-04-27 11:30:00,25.37,25.37,25.29,25.33,270000.0,22.4335,22.4335,22.3628,22.3981,270000.0
2010-04-27 12:00:00,25.32,25.36,25.24,25.28,133800.0,22.3893,22.4247,22.3185,22.3539,133800.0
2010-04-27 12:30:00,25.28,25.34,25.28,25.33,67200.0,22.3539,22.407,22.3539,22.3981,67200.0
2010-04-27 13:00:00,25.33,25.47,25.33,25.47,74000.0,22.3981,22.5219,22.3981,22.5219,74000.0
2010-04-27 13:30:00,25.48,25.48,25.41,25.43,113400.0,22.5308,22.5308,22.4689,22.4865,113400.0
2010-04-27 14:00:00,25.42,25.43,25.34,25.36,147400.0,22.4777,22.4865,22.407,22.4247,147400.0
2010-04-27 14:30:00,25.35,25.36,25.27,25.29,135400.0,22.4158,22.4247,22.3451,22.3628,135400.0
2010-04-27 15:00:00,25.29,25.36,25.27,25.3,199200.0,22.3628,22.4247,22.3451,22.3716,199200.0
2010-04-27 15:30:00,25.3,25.3,25.08,25.13,690600.0,22.3716,22.3716,22.1771,22.2213,690600.0
2010-04-28 09:30:00,25.25,25.33,25.19,25.23,136800.0,22.3274,22.3981,22.2743,22.3097,136800.0
2010-04-28 10:00:00,25.22,25.23,25.12,25.21,240800.0,22.3009,22.3097,22.2124,22.292,240800.0
2010-04-28 10:30:00,25.21,25.24,25.1,25.18,86000.0,22.292,22.3185,22.1947,22.2655,86000.0
2010-04-28 11:00:00,25.18,25.23,25.11,25.15,276000.0,22.2655,22.3097,22.2036,22.239,276000.0
2010-04-28 11:30:00,25.15,25.16,25.02,25.1,230800.0,22.239,22.2478,22.124,22.1947,230800.0
2010-04-28 12:00:00,25.1,25.17,25.03,25.14,82200.0,22.1947,22.2566,22.1328,22.2301,82200.0
2010-04-28 12:30:00,25.14,25.17,25.1,25.14,47000.0,22.2301,22.2566,22.1947,22.2301,47000.0
2010-04-28 13:00:00,25.15,25.18,25.14,25.14,37400.0,22.239,22.2655,22.2301,22.2301,37400.0
2010-04-28 13:30:00,25.14,25.18,25.14,25.17,25000.0,22.2301,22.2655,22.2301,22.2566,25000.0
2010-04-28 14:00:00,25.17,25.27,25.14,25.22,100800.0,22.2566,22.3451,22.2301,22.3009,100800.0
2010-04-28 14:30:00,25.22,25.27,25.18,25.25,262800.0,22.3009,22.3451,22.2655,22.3274,262800.0
2010-04-28 15:00:00,25.25,25.27,25.2,25.23,119600.0,22.3274,22.3451,22.2832,22.3097,119600.0
2010-04-28 15:30:00,25.24,25.25,25.11,25.19,195600.0,22.3185,22.3274,22.2036,22.2743,195600.0
2010-04-29 09:30:00,25.37,25.44,25.37,25.37,145200.0,22.4335,22.4954,22.4335,22.4335,145200.0
2010-04-29 10:00:00,25.38,25.42,25.33,25.41,91600.0,22.4423,22.4777,22.3981,22.4689,91600.0
2010-04-29 10:30:00,25.42,25.52,25.4,25.49,163000.0,22.4777,22.5661,22.46,22.5396,163000.0
2010-04-29 11:00:00,25.49,25.5,25.42,25.47,95000.0,22.5396,22.5484,22.4777,22.5219,95000.0
2010-04-29 11:30:00,25.47,25.5,25.45,25.5,176400.0,22.5219,22.5484,22.5042,22.5484,176400.0
2010-04-29 12:00:00,25.5,25.52,25.48,25.5,77600.0,22.5484,22.5661,22.5308,22.5484,77600.0
2010-04-29 12:30:00,25.5,25.57,25.49,25.54,106800.0,22.5484,22.6103,22.5396,22.5838,106800.0
2010-04-29 13:00:00,25.53,25.59,25.53,25.56,248000.0,22.575,22.628,22.575,22.6015,248000.0
2010-04-29 13:30:00,25.56,25.6,25.56,25.58,97400.0,22.6015,22.6369,22.6015,22.6192,97400.0
2010-04-29 14:00:00,25.58,25.63,25.57,25.61,92400.0,22.6192,22.6634,22.6103,22.6457,92400.0
2010-04-29 14:30:00,25.61,25.62,25.55,25.57,121400.0,22.6457,22.6546,22.5927,22.6103,121400.0
2010-04-29 15:00:00,25.56,25.57,25.5,25.56,152000.0,22.6015,22.6103,22.5484,22.6015,152000.0
2010-04-29 15:30:00,25.57,25.6,25.55,25.6,302400.0,22.6103,22.6369,22.5927,22.6369,302400.0
2010-04-30 09:30:00,25.6,25.62,25.51,25.52,322400.0,22.6369,22.6546,22.5573,22.5661,322400.0
2010-04-30 10:00:00,25.51,25.52,25.35,25.42,230800.0,22.5573,22.5661,22.4158,22.4777,230800.0
2010-04-30 10:30:00,25.42,25.5,25.38,25.46,206400.0,22.4777,22.5484,22.4423,22.5131,206400.0
2010-04-30 11:00:00,25.47,25.48,25.39,25.39,236400.0,22.5219,22.5308,22.4512,22.4512,236400.0
2010-04-30 11:30:00,25.39,25.43,25.38,25.43,148400.0,22.4512,22.4865,22.4423,22.4865,148400.0
2010-04-30 12:00:00,25.44,25.44,25.26,25.28,201600.0,22.4954,22.4954,22.3362,22.3539,201600.0
2010-04-30 12:30:00,25.29,25.3,25.2,25.21,246400.0,22.3628,22.3716,22.2832,22.292,246400.0
2010-04-30 13:00:00,25.21,25.27,25.18,25.27,185000.0,22.292,22.3451,22.2655,22.3451,185000.0
2010-04-30 13:30:00,25.27,25.31,25.24,25.25,161600.0,22.3451,22.3804,22.3185,22.3274,161600.0
2010-04-30 14:00:00,25.25,25.28,25.23,25.26,163000.0,22.3274,22.3539,22.3097,22.3362,163000.0
2010-04-30 14:30:00,25.26,25.27,25.15,25.17,239200.0,22.3362,22.3451,22.239,22.2566,239200.0
2010-04-30 15:00:00,25.16,25.21,25.14,25.18,285000.0,22.2478,22.292,22.2301,22.2655,285000.0
2010-04-30 15:30:00,25.18,25.18,25.07,25.07,420400.0,22.2655,22.2655,22.1682,22.1682,420400.0
2010-05-03 09:30:00,25.17,25.29,25.17,25.25,124800.0,22.2566,22.3628,22.2566,22.3274,124800.0
2010-05-03 10:00:00,25.25,25.29,25.2,25.25,51000.0,22.3274,22.3628,22.2832,22.3274,51000.0
2010-05-03 10:30:00,25.25,25.27,25.16,25.19,61800.0,22.3274,22.3451,22.2478,22.2743,61800.0
2010-05-03 11:00:00,25.19,25.24,25.18,25.24,134400.0,22.2743,22.3185,22.2655,22.3185,134400.0
2010-05-03 11:30:00,25.24,25.3,25.23,25.29,91400.0,22.3185,22.3716,22.3097,22.3628,91400.0
2010-05-03 12:00:00,25.29,25.38,25.27,25.38,139800.0,22.3628,22.4423,22.3451,22.4423,139800.0
2010-05-03 12:30:00,25.38,25.43,25.38,25.42,78800.0,22.4423,22.4865,22.4423,22.4777,78800.0
2010-05-03 13:00:00,25.42,25.42,25.38,25.4,77200.0,22.4777,22.4777,22.4423,22.46,77200.0
2010-05-03 13:30:00,25.4,25.45,25.4,25.43,78000.0,22.46,22.5042,22.46,22.4865,78000.0
2010-05-03 14:00:00,25.43,25.46,25.41,25.46,119400.0,22.4865,22.5131,22.4689,22.5131,119400.0
2010-05-03 14:30:00,25.46,25.47,25.42,25.45,70800.0,22.5131,22.5219,22.4777,22.5042,70800.0
2010-05-03 15:00:00,25.45,25.46,25.38,25.39,119400.0,22.5042,22.5131,22.4423,22.4512,119400.0
2010-05-03 15:30:00,25.39,25.45,25.39,25.43,137800.0,22.4512,22.5042,22.4512,22.4865,137800.0
2010-05-04 09:30:00,25.06,25.1,24.86,24.95,166400.0,22.1594,22.1947,21.9825,22.0621,166400.0
2010-05-04 10:00:00,24.96,24.97,24.88,24.92,140800.0,22.071,22.0798,22.0002,22.0356,140800.0
2010-05-04 10:30:00,24.91,24.92,24.73,24.73,136800.0,22.0267,22.0356,21.8676,21.8676,136800.0
2010-05-04 11:00:00,24.72,24.75,24.65,24.71,116200.0,21.8587,21.8853,21.7968,21.8499,116200.0
2010-05-04 11:30:00,24.71,24.8,24.71,24.77,97200.0,21.8499,21.9295,21.8499,21.9029,97200.0
2010-05-04 12:00:00,24.77,24.77,24.61,24.64,123000.0,21.9029,21.9029,21.7615,21.788,123000.0
2010-05-04 12:30:00,24.64,24.74,24.63,24.72,77800.0,21.788,21.8764,21.7791,21.8587,77800.0
2010-05-04 13:00:00,24.73,24.74,24.67,24.68,108200.0,21.8676,21.8764,21.8145,21.8234,108200.0
2010-05-04 13:30:00,24.7,24.78,24.69,24.75,111600.0,21.841,21.9118,21.8322,21.8853,111600.0
2010-05-04 14:00:00,24.75,24.75,24.69,24.69,134200.0,21.8853,21.8853,21.8322,21.8322,134200.0
2010-05-04 14:30:00,24.7,24.75,24.66,24.7,143600.0,21.841,21.8853,21.8057,21.841,143600.0
2010-05-04 15:00:00,24.7,24.78,24.66,24.75,209400.0,21.841,21.9118,21.8057,21.8853,209400.0
2010-05-04 15:30:00,24.74,24.78,24.63,24.73,242000.0,21.8764,21.9118,21.7791,21.8676,242000.0
2010-05-05 09:30:00,24.52,24.56,24.3,24.49,284200.0,21.6819,21.7172,21.4873,21.6554,284200.0
2010-05-05 10:00:00,24.47,24.64,24.46,24.56,104800.0,21.6377,21.788,21.6288,21.7172,104800.0
2010-05-05 10:30:00,24.56,24.68,24.53,24.68,79400.0,21.7172,21.8234,21.6907,21.8234,79400.0
2010-05-05 11:00:00,24.66,24.69,24.57,24.65,141600.0,21.8057,21.8322,21.7261,21.7968,141600.0
2010-05-05 11:30:00,24.66,24.81,24.64,24.79,94200.0,21.8057,21.9383,21.788,21.9206,94200.0
2010-05-05 12:00:00,24.8,24.81,24.65,24.68,163000.0,21.9295,21.9383,21.7968,21.8234,163000.0
2010-05-05 12:30:00,24.67,24.7,24.61,24.65,92800.0,21.8145,21.841,21.7615,21.7968,92800.0
2010-05-05 13:00:00,24.66,24.68,24.6,24.64,73400.0,21.8057,21.8234,21.7526,21.788,73400.0
2010-05-05 13:30:00,24.65,24.67,24.61,24.64,66400.0,21.7968,21.8145,21.7615,21.788,66400.0
2010-05-05 14:00:00,24.62,24.63,24.55,24.56,72200.0,21.7703,21.7791,21.7084,21.7172,72200.0
2010-05-05 14:30:00,24.56,24.56,24.41,24.48,160200.0,21.7172,21.7172,21.5846,21.6465,160200.0
2010-05-05 15:00:00,24.48,24.52,24.44,24.48,2106800.0,21.6465,21.6819,21.6111,21.6465,2106800.0
2010-05-05 15:30:00,24.48,24.53,24.43,24.49,467200.0,21.6465,21.6907,21.6023,21.6554,467200.0
2010-05-06 09:30:00,24.33,24.55,24.33,24.54,240800.0,21.5139,21.7084,21.5139,21.6996,240800.0
2010-05-06 10:00:00,24.55,24.57,24.43,24.43,119800.0,21.7084,21.7261,21.6023,21.6023,119800.0
2010-05-06 10:30:00,24.43,24.47,24.31,24.34,120000.0,21.6023,21.6377,21.4962,21.5227,120000.0
2010-05-06 11:00:00,24.34,24.34,24.16,24.25,115800.0,21.5227,21.5227,21.3635,21.4431,115800.0
2010-05-06 11:30:00,24.25,24.25,24.15,24.25,118400.0,21.4431,21.4431,21.3547,21.4431,118400.0
2010-05-06 12:00:00,24.25,24.36,24.24,24.28,170800.0,21.4431,21.5404,21.4343,21.4697,170800.0
2010-05-06 12:30:00,24.3,24.31,24.17,24.22,101800.0,21.4873,21.4962,21.3724,21.4166,101800.0
2010-05-06 13:00:00,24.23,24.25,24.05,24.09,258000.0,21.4254,21.4431,21.2663,21.3017,258000.0
2010-05-06 13:30:00,24.09,24.09,23.93,23.95,166200.0,21.3017,21.3017,21.1602,21.1779,166200.0
2010-05-06 14:00:00,23.96,23.98,23.56,23.65,253000.0,21.1867,21.2044,20.833,20.9126,253000.0
2010-05-06 14:30:00,23.65,23.65,4.0,22.47,521600.0,20.9126,20.9126,3.537,19.8692,521600.0
2010-05-06 15:00:00,22.8,24.11,21.59,23.47,526200.0,20.161,21.3193,19.091,20.7534,526200.0
2010-05-06 15:30:00,23.5,23.89,23.48,23.71,737800.0,20.7799,21.1248,20.7623,20.9656,737800.0
2010-05-07 09:30:00,23.54,23.79,23.39,23.5,570200.0,20.8153,21.0364,20.6827,20.7799,570200.0
2010-05-07 10:00:00,23.51,23.52,22.83,22.96,420000.0,20.7888,20.7976,20.1875,20.3024,420000.0
2010-05-07 10:30:00,22.99,23.26,22.97,23.17,216000.0,20.329,20.5677,20.3113,20.4881,216000.0
2010-05-07 11:00:00,23.16,23.65,23.14,23.35,175200.0,20.4793,20.9126,20.4616,20.6473,175200.0
2010-05-07 11:30:00,23.34,23.55,23.23,23.5,194600.0,20.6385,20.8242,20.5412,20.7799,194600.0
2010-05-07 12:00:00,23.45,23.67,23.4,23.46,77000.0,20.7357,20.9303,20.6915,20.7446,77000.0
2010-05-07 12:30:00,23.47,23.5,23.37,23.39,121400.0,20.7534,20.7799,20.665,20.6827,121400.0
2010-05-07 13:00:00,23.39,23.43,23.27,23.3,116000.0,20.6827,20.718,20.5766,20.6031,116000.0
2010-05-07 13:30:00,23.29,23.49,23.29,23.37,39000.0,20.5942,20.7711,20.5942,20.665,39000.0
2010-05-07 14:00:00,23.41,23.41,23.21,23.21,157400.0,20.7004,20.7004,20.5235,20.5235,157400.0
2010-05-07 14:30:00,23.19,23.35,23.18,23.24,87000.0,20.5058,20.6473,20.497,20.55,87000.0
2010-05-07 15:00:00,23.24,23.25,23.09,23.18,225400.0,20.55,20.5589,20.4174,20.497,225400.0
2010-05-07 15:30:00,23.19,23.24,23.08,23.16,369000.0,20.5058,20.55,20.4086,20.4793,369000.0
2010-05-10 09:30:00,24.13,24.36,24.07,24.21,476600.0,21.337,21.5404,21.284,21.4078,476600.0
2010-05-10 10:00:00,24.21,24.25,24.09,24.1,243400.0,21.4078,21.4431,21.3017,21.3105,243400.0
2010-05-10 10:30:00,24.1,24.17,24.06,24.11,192000.0,21.3105,21.3724,21.2751,21.3193,192000.0
2010-05-10 11:00:00,24.11,24.21,24.11,24.18,146800.0,21.3193,21.4078,21.3193,21.3812,146800.0
2010-05-10 11:30:00,24.19,24.3,24.17,24.28,74000.0,21.3901,21.4873,21.3724,21.4697,74000.0
2010-05-10 12:00:00,24.28,24.29,24.22,24.22,70400.0,21.4697,21.4785,21.4166,21.4166,70400.0
2010-05-10 12:30:00,24.22,24.26,24.21,24.22,91800.0,21.4166,21.452,21.4078,21.4166,91800.0
2010-05-10 13:00:00,24.22,24.22,24.09,24.16,132400.0,21.4166,21.4166,21.3017,21.3635,132400.0
2010-05-10 13:30:00,24.16,24.2,24.1,24.13,90400.0,21.3635,21.3989,21.3105,21.337,90400.0
2010-05-10 14:00:00,24.13,24.2,24.07,24.16,47200.0,21.337,21.3989,21.284,21.3635,47200.0
2010-05-10 14:30:00,24.17,24.24,24.11,24.24,96600.0,21.3724,21.4343,21.3193,21.4343,96600.0
2010-05-10 15:00:00,24.23,24.23,24.14,24.21,149200.0,21.4254,21.4254,21.3459,21.4078,149200.0
2010-05-10 15:30:00,24.21,24.35,24.16,24.33,245600.0,21.4078,21.5316,21.3635,21.5139,245600.0
2010-05-11 09:30:00,24.06,24.25,24.02,24.2,282000.0,21.2751,21.4431,21.2398,21.3989,282000.0
2010-05-11 10:00:00,24.19,24.25,24.14,24.2,126200.0,21.3901,21.4431,21.3459,21.3989,126200.0
2010-05-11 10:30:00,24.18,24.25,24.16,24.19,62600.0,21.3812,21.4431,21.3635,21.3901,62600.0
2010-05-11 11:00:00,24.19,24.32,24.18,24.31,42400.0,21.3901,21.505,21.3812,21.4962,42400.0
2010-05-11 11:30:00,24.32,24.4,24.27,24.37,62600.0,21.505,21.5758,21.4608,21.5492,62600.0
2010-05-11 12:00:00,24.38,24.47,24.37,24.43,119600.0,21.5581,21.6377,21.5492,21.6023,119600.0
2010-05-11 12:30:00,24.43,24.5,24.41,24.49,82200.0,21.6023,21.6642,21.5846,21.6554,82200.0
2010-05-11 13:00:00,24.49,24.5,24.46,24.49,27000.0,21.6554,21.6642,21.6288,21.6554,27000.0
2010-05-11 13:30:00,24.49,24.58,24.47,24.54,151000.0,21.6554,21.7349,21.6377,21.6996,151000.0
2010-05-11 14:00:00,24.54,24.56,24.41,24.45,149200.0,21.6996,21.7172,21.5846,21.62,149200.0
2010-05-11 14:30:00,24.46,24.46,24.34,24.38,185000.0,21.6288,21.6288,21.5227,21.5581,185000.0
2010-05-11 15:00:00,24.36,24.37,24.24,24.32,274800.0,21.5404,21.5492,21.4343,21.505,274800.0
2010-05-11 15:30:00,24.31,24.38,24.27,24.27,244800.0,21.4962,21.5581,21.4608,21.4608,244800.0
2010-05-12 09:30:00,24.39,24.56,24.38,24.56,110200.0,21.5669,21.7172,21.5581,21.7172,110200.0
2010-05-12 10:00:00,24.55,24.6,24.53,24.6,254400.0,21.7084,21.7526,21.6907,21.7526,254400.0
2010-05-12 10:30:00,24.6,24.61,24.5,24.57,241400.0,21.7526,21.7615,21.6642,21.7261,241400.0
2010-05-12 11:00:00,24.56,24.64,24.48,24.49,205000.0,21.7172,21.788,21.6465,21.6554,205000.0
2010-05-12 11:30:00,24.49,24.58,24.49,24.58,157600.0,21.6554,21.7349,21.6554,21.7349,157600.0
2010-05-12 12:00:00,24.57,24.61,24.56,24.61,95000.0,21.7261,21.7615,21.7172,21.7615,95000.0
2010-05-12 12:30:00,24.61,24.65,24.59,24.63,135600.0,21.7615,21.7968,21.7438,21.7791,135600.0
2010-05-12 13:00:00,24.64,24.71,24.63,24.67,59600.0,21.788,21.8499,21.7791,21.8145,59600.0
2010-05-12 13:30:00,24.68,24.69,24.63,24.64,79800.0,21.8234,21.8322,21.7791,21.788,79800.0
2010-05-12 14:00:00,24.64,24.72,24.63,24.72,115800.0,21.788,21.8587,21.7791,21.8587,115800.0
2010-05-12 14:30:00,24.73,24.74,24.7,24.73,140800.0,21.8676,21.8764,21.841,21.8676,140800.0
2010-05-12 15:00:00,24.73,24.78,24.72,24.75,155000.0,21.8676,21.9118,21.8587,21.8853,155000.0
2010-05-12 15:30:00,24.77,24.8,24.71,24.76,259800.0,21.9029,21.9295,21.8499,21.8941,259800.0
2010-05-13 09:30:00,24.7,24.84,24.63,24.77,216200.0,21.841,21.9648,21.7791,21.9029,216200.0
2010-05-13 10:00:00,24.75,24.87,24.73,24.85,146200.0,21.8853,21.9914,21.8676,21.9737,146200.0
2010-05-13 10:30:00,24.83,24.91,24.82,24.82,83200.0,21.956,22.0267,21.9472,21.9472,83200.0
2010-05-13 11:00:00,24.82,24.86,24.76,24.82,66400.0,21.9472,21.9825,21.8941,21.9472,66400.0
2010-05-13 11:30:00,24.82,24.82,24.71,24.71,50400.0,21.9472,21.9472,21.8499,21.8499,50400.0
2010-05-13 12:00:00,24.72,24.75,24.71,24.73,74000.0,21.8587,21.8853,21.8499,21.8676,74000.0
2010-05-13 12:30:00,24.73,24.75,24.73,24.73,41000.0,21.8676,21.8853,21.8676,21.8676,41000.0
2010-05-13 13:00:00,24.72,24.79,24.7,24.76,49200.0,21.8587,21.9206,21.841,21.8941,49200.0
2010-05-13 13:30:00,24.77,24.82,24.75,24.76,60400.0,21.9029,21.9472,21.8853,21.8941,60400.0
2010-05-13 14:00:00,24.79,24.8,24.74,24.74,44000.0,21.9206,21.9295,21.8764,21.8764,44000.0
2010-05-13 14:30:00,24.74,24.75,24.63,24.66,81600.0,21.8764,21.8853,21.7791,21.8057,81600.0
2010-05-13 15:00:00,24.65,24.68,24.5,24.54,152600.0,21.7968,21.8234,21.6642,21.6996,152600.0
2010-05-13 15:30:00,24.54,24.61,24.45,24.49,212800.0,21.6996,21.7615,21.62,21.6554,212800.0
2010-05-14 09:30:00,24.3,24.34,24.0,24.02,254200.0,21.4873,21.5227,21.2221,21.2398,254200.0
2010-05-14 10:00:00,24.01,24.11,23.94,24.05,173000.0,21.2309,21.3193,21.169,21.2663,173000.0
2010-05-14 10:30:00,24.05,24.08,23.98,24.06,173400.0,21.2663,21.2928,21.2044,21.2751,173400.0
2010-05-14 11:00:00,24.06,24.06,23.82,23.87,171800.0,21.2751,21.2751,21.0629,21.1071,171800.0
2010-05-14 11:30:00,23.87,23.92,23.79,23.82,91200.0,21.1071,21.1513,21.0364,21.0629,91200.0
2010-05-14 12:00:00,23.81,23.87,23.73,23.84,85800.0,21.0541,21.1071,20.9833,21.0806,85800.0
2010-05-14 12:30:00,23.84,23.91,23.83,23.91,70400.0,21.0806,21.1425,21.0717,21.1425,70400.0
2010-05-14 13:00:00,23.93,23.94,23.85,23.87,85200.0,21.1602,21.169,21.0894,21.1071,85200.0
2010-05-14 13:30:00,23.87,23.89,23.81,23.85,75000.0,21.1071,21.1248,21.0541,21.0894,75000.0
2010-05-14 14:00:00,23.86,23.87,23.76,23.82,70000.0,21.0983,21.1071,21.0098,21.0629,70000.0
2010-05-14 14:30:00,23.81,23.89,23.8,23.82,148200.0,21.0541,21.1248,21.0452,21.0629,148200.0
2010-05-14 15:00:00,23.82,23.86,23.75,23.81,177600.0,21.0629,21.0983,21.001,21.0541,177600.0
2010-05-14 15:30:00,23.81,24.0,23.79,23.93,315600.0,21.0541,21.2221,21.0364,21.1602,315600.0
2010-05-17 09:30:00,24.04,24.18,23.96,24.0,137200.0,21.2574,21.3812,21.1867,21.2221,137200.0
2010-05-17 10:00:00,24.0,24.11,23.96,24.07,180400.0,21.2221,21.3193,21.1867,21.284,180400.0
2010-05-17 10:30:00,24.08,24.13,24.0,24.02,256400.0,21.2928,21.337,21.2221,21.2398,256400.0
2010-05-17 11:00:00,24.0,24.02,23.79,23.84,86000.0,21.2221,21.2398,21.0364,21.0806,86000.0
2010-05-17 11:30:00,23.84,23.88,23.74,23.74,45000.0,21.0806,21.116,20.9922,20.9922,45000.0
2010-05-17 12:00:00,23.73,23.73,23.48,23.63,135400.0,20.9833,20.9833,20.7623,20.8949,135400.0
2010-05-17 12:30:00,23.62,23.71,23.62,23.63,157000.0,20.8861,20.9656,20.8861,20.8949,157000.0
2010-05-17 13:00:00,23.64,23.77,23.62,23.74,120000.0,20.9037,21.0187,20.8861,20.9922,120000.0
2010-05-17 13:30:00,23.74,23.79,23.66,23.74,176600.0,20.9922,21.0364,20.9214,20.9922,176600.0
2010-05-17 14:00:00,23.74,23.8,23.73,23.75,210000.0,20.9922,21.0452,20.9833,21.001,210000.0
2010-05-17 14:30:00,23.75,23.9,23.74,23.9,156200.0,21.001,21.1336,20.9922,21.1336,156200.0
2010-05-17 15:00:00,23.9,23.97,23.81,23.88,265800.0,21.1336,21.1955,21.0541,21.116,265800.0
2010-05-17 15:30:00,23.86,24.06,23.86,24.04,229200.0,21.0983,21.2751,21.0983,21.2574,229200.0
2010-05-18 09:30:00,24.3,24.36,24.23,24.25,137200.0,21.4873,21.5404,21.4254,21.4431,137200.0
2010-05-18 10:00:00,24.26,24.27,24.15,24.15,205000.0,21.452,21.4608,21.3547,21.3547,205000.0
2010-05-18 10:30:00,24.16,24.17,23.93,24.04,300400.0,21.3635,21.3724,21.1602,21.2574,300400.0
2010-05-18 11:00:00,24.04,24.11,24.03,24.11,261200.0,21.2574,21.3193,21.2486,21.3193,261200.0
2010-05-18 11:30:00,24.11,24.11,23.94,23.98,143800.0,21.3193,21.3193,21.169,21.2044,143800.0
2010-05-18 12:00:00,23.97,24.0,23.89,23.99,144000.0,21.1955,21.2221,21.1248,21.2132,144000.0
2010-05-18 12:30:00,23.99,24.07,23.96,23.97,143400.0,21.2132,21.284,21.1867,21.1955,143400.0
2010-05-18 13:00:00,23.96,24.01,23.84,23.92,104800.0,21.1867,21.2309,21.0806,21.1513,104800.0
2010-05-18 13:30:00,23.92,23.95,23.78,23.78,151000.0,21.1513,21.1779,21.0275,21.0275,151000.0
2010-05-18 14:00:00,23.78,23.86,23.74,23.77,231400.0,21.0275,21.0983,20.9922,21.0187,231400.0
2010-05-18 14:30:00,23.77,23.77,23.63,23.66,154200.0,21.0187,21.0187,20.8949,20.9214,154200.0
2010-05-18 15:00:00,23.65,23.78,23.59,23.63,134600.0,20.9126,21.0275,20.8595,20.8949,134600.0
2010-05-18 15:30:00,23.63,23.73,23.61,23.67,191800.0,20.8949,20.9833,20.8772,20.9303,191800.0
2010-05-19 09:30:00,23.53,23.76,23.5,23.65,196400.0,20.8065,21.0098,20.7799,20.9126,196400.0
2010-05-19 10:00:00,23.65,23.65,23.27,23.4,400400.0,20.9126,20.9126,20.5766,20.6915,400400.0
2010-05-19 10:30:00,23.39,23.46,23.33,23.41,250200.0,20.6827,20.7446,20.6296,20.7004,250200.0
2010-05-19 11:00:00,23.4,23.43,23.23,23.26,155000.0,20.6915,20.718,20.5412,20.5677,155000.0
2010-05-19 11:30:00,23.26,23.29,23.13,23.23,302400.0,20.5677,20.5942,20.4528,20.5412,302400.0
2010-05-19 12:00:00,23.22,23.39,23.21,23.36,87000.0,20.5324,20.6827,20.5235,20.6561,87000.0
2010-05-19 12:30:00,23.35,23.45,23.3,23.44,171400.0,20.6473,20.7357,20.6031,20.7269,171400.0
2010-05-19 13:00:00,23.45,23.55,23.39,23.5,315000.0,20.7357,20.8242,20.6827,20.7799,315000.0
2010-05-19 13:30:00,23.48,23.56,23.43,23.5,153000.0,20.7623,20.833,20.718,20.7799,153000.0
2010-05-19 14:00:00,23.52,23.58,23.39,23.46,161600.0,20.7976,20.8507,20.6827,20.7446,161600.0
2010-05-19 14:30:00,23.45,23.53,23.4,23.47,213800.0,20.7357,20.8065,20.6915,20.7534,213800.0
2010-05-19 15:00:00,23.47,23.49,23.34,23.46,313800.0,20.7534,20.7711,20.6385,20.7446,313800.0
2010-05-19 15:30:00,23.47,23.55,23.42,23.49,235000.0,20.7534,20.8242,20.7092,20.7711,235000.0
2010-05-20 09:30:00,22.9,23.04,22.82,22.97,390200.0,20.2494,20.3732,20.1786,20.3113,390200.0
2010-05-20 10:00:00,22.97,23.03,22.66,22.74,451800.0,20.3113,20.3643,20.0372,20.1079,451800.0
2010-05-20 10:30:00,22.74,22.85,22.72,22.78,263000.0,20.1079,20.2052,20.0902,20.1433,263000.0
2010-05-20 11:00:00,22.78,22.89,22.76,22.89,175800.0,20.1433,20.2405,20.1256,20.2405,175800.0
2010-05-20 11:30:00,22.89,22.92,22.81,22.81,193400.0,20.2405,20.2671,20.1698,20.1698,193400.0
2010-05-20 12:00:00,22.82,22.86,22.74,22.75,262400.0,20.1786,20.214,20.1079,20.1168,262400.0
2010-05-20 12:30:00,22.75,22.77,22.54,22.55,177400.0,20.1168,20.1344,19.9311,19.9399,177400.0
2010-05-20 13:00:00,22.55,22.81,22.53,22.77,247600.0,19.9399,20.1698,19.9222,20.1344,247600.0
2010-05-20 13:30:00,22.77,22.85,22.74,22.77,315400.0,20.1344,20.2052,20.1079,20.1344,315400.0
2010-05-20 14:00:00,22.76,22.93,22.66,22.86,311400.0,20.1256,20.2759,20.0372,20.214,311400.0
2010-05-20 14:30:00,22.85,23.07,22.82,22.93,291000.0,20.2052,20.3997,20.1786,20.2759,291000.0
2010-05-20 15:00:00,22.94,22.98,22.84,22.89,322600.0,20.2848,20.3201,20.1963,20.2405,322600.0
2010-05-20 15:30:00,22.89,22.94,22.58,22.59,382600.0,20.2405,20.2848,19.9664,19.9753,382600.0
2010-05-21 09:30:00,22.17,22.85,22.09,22.75,469600.0,19.6039,20.2052,19.5331,20.1168,469600.0
2010-05-21 10:00:00,22.74,22.89,22.6,22.61,681200.0,20.1079,20.2405,19.9841,19.993,681200.0
2010-05-21 10:30:00,22.61,22.77,22.6,22.73,461800.0,19.993,20.1344,19.9841,20.0991,461800.0
2010-05-21 11:00:00,22.74,22.98,22.73,22.93,376000.0,20.1079,20.3201,20.0991,20.2759,376000.0
2010-05-21 11:30:00,22.92,23.11,22.9,23.04,160000.0,20.2671,20.4351,20.2494,20.3732,160000.0
2010-05-21 12:00:00,23.04,23.07,22.95,23.04,90800.0,20.3732,20.3997,20.2936,20.3732,90800.0
2010-05-21 12:30:00,23.02,23.05,22.91,22.94,56000.0,20.3555,20.382,20.2582,20.2848,56000.0
2010-05-21 13:00:00,22.93,22.95,22.84,22.86,66800.0,20.2759,20.2936,20.1963,20.214,66800.0
2010-05-21 13:30:00,22.88,22.95,22.85,22.95,79800.0,20.2317,20.2936,20.2052,20.2936,79800.0
2010-05-21 14:00:00,22.96,22.97,22.81,22.87,85000.0,20.3024,20.3113,20.1698,20.2229,85000.0
2010-05-21 14:30:00,22.86,22.9,22.72,22.79,105000.0,20.214,20.2494,20.0902,20.1521,105000.0
2010-05-21 15:00:00,22.8,22.85,22.68,22.78,154600.0,20.161,20.2052,20.0549,20.1433,154600.0
2010-05-21 15:30:00,22.78,23.0,22.71,23.0,450800.0,20.1433,20.3378,20.0814,20.3378,450800.0
2010-05-24 09:30:00,22.84,23.05,22.83,22.9,426200.0,20.1963,20.382,20.1875,20.2494,426200.0
2010-05-24 10:00:00,22.9,23.04,22.85,23.04,189000.0,20.2494,20.3732,20.2052,20.3732,189000.0
2010-05-24 10:30:00,23.06,23.11,22.99,23.01,80400.0,20.3909,20.4351,20.329,20.3467,80400.0
2010-05-24 11:00:00,23.0,23.03,22.93,22.95,93000.0,20.3378,20.3643,20.2759,20.2936,93000.0
2010-05-24 11:30:00,22.96,23.07,22.95,23.04,136400.0,20.3024,20.3997,20.2936,20.3732,136400.0
2010-05-24 12:00:00,23.03,23.1,23.02,23.05,136800.0,20.3643,20.4262,20.3555,20.382,136800.0
2010-05-24 12:30:00,23.07,23.1,23.02,23.07,90600.0,20.3997,20.4262,20.3555,20.3997,90600.0
2010-05-24 13:00:00,23.07,23.09,23.01,23.03,175400.0,20.3997,20.4174,20.3467,20.3643,175400.0
2010-05-24 13:30:00,23.05,23.06,22.95,23.0,131200.0,20.382,20.3909,20.2936,20.3378,131200.0
2010-05-24 14:00:00,23.0,23.04,22.98,23.0,45800.0,20.3378,20.3732,20.3201,20.3378,45800.0
2010-05-24 14:30:00,23.01,23.03,22.93,22.96,40400.0,20.3467,20.3643,20.2759,20.3024,40400.0
2010-05-24 15:00:00,22.96,22.96,22.86,22.92,85400.0,20.3024,20.3024,20.214,20.2671,85400.0
2010-05-24 15:30:00,22.9,22.97,22.75,22.77,204000.0,20.2494,20.3113,20.1168,20.1344,204000.0
2010-05-25 09:30:00,22.24,22.25,21.97,22.12,465800.0,19.6658,19.6746,19.427,19.5597,465800.0
2010-05-25 10:00:00,22.14,22.35,22.13,22.25,293400.0,19.5774,19.7631,19.5685,19.6746,293400.0
2010-05-25 10:30:00,22.25,22.29,22.16,22.24,170600.0,19.6746,19.71,19.595,19.6658,170600.0
2010-05-25 11:00:00,22.25,22.36,22.23,22.32,262200.0,19.6746,19.7719,19.6569,19.7365,262200.0
2010-05-25 11:30:00,22.32,22.42,22.27,22.41,209200.0,19.7365,19.8249,19.6923,19.8161,209200.0
2010-05-25 12:00:00,22.41,22.48,22.38,22.39,111400.0,19.8161,19.878,19.7896,19.7984,111400.0
2010-05-25 12:30:00,22.39,22.41,22.31,22.38,87000.0,19.7984,19.8161,19.7277,19.7896,87000.0
2010-05-25 13:00:00,22.37,22.4,22.29,22.35,116600.0,19.7807,19.8073,19.71,19.7631,116600.0
2010-05-25 13:30:00,22.36,22.36,22.27,22.32,129600.0,19.7719,19.7719,19.6923,19.7365,129600.0
2010-05-25 14:00:00,22.29,22.48,22.28,22.43,114400.0,19.71,19.878,19.7012,19.8338,114400.0
2010-05-25 14:30:00,22.44,22.6,22.41,22.54,153800.0,19.8426,19.9841,19.8161,19.9311,153800.0
2010-05-25 15:00:00,22.54,22.74,22.54,22.72,267400.0,19.9311,20.1079,19.9311,20.0902,267400.0
2010-05-25 15:30:00,22.72,22.82,22.7,22.82,498800.0,20.0902,20.1786,20.0725,20.1786,498800.0
2010-05-26 09:30:00,22.96,23.21,22.89,23.17,148600.0,20.3024,20.5235,20.2405,20.4881,148600.0
2010-05-26 10:00:00,23.2,23.26,23.17,23.2,125000.0,20.5147,20.5677,20.4881,20.5147,125000.0
2010-05-26 10:30:00,23.19,23.29,23.16,23.17,122400.0,20.5058,20.5942,20.4793,20.4881,122400.0
2010-05-26 11:00:00,23.18,23.21,23.08,23.09,97600.0,20.497,20.5235,20.4086,20.4174,97600.0
2010-05-26 11:30:00,23.07,23.13,23.03,23.11,154400.0,20.3997,20.4528,20.3643,20.4351,154400.0
2010-05-26 12:00:00,23.13,23.18,23.1,23.11,65400.0,20.4528,20.497,20.4262,20.4351,65400.0
2010-05-26 12:30:00,23.12,23.16,23.07,23.15,149800.0,20.4439,20.4793,20.3997,20.4705,149800.0
2010-05-26 13:00:00,23.17,23.18,23.15,23.17,118200.0,20.4881,20.497,20.4705,20.4881,118200.0
2010-05-26 13:30:00,23.15,23.23,23.15,23.18,101400.0,20.4705,20.5412,20.4705,20.497,101400.0
2010-05-26 14:00:00,23.19,23.21,23.11,23.15,208800.0,20.5058,20.5235,20.4351,20.4705,208800.0
2010-05-26 14:30:00,23.14,23.17,22.96,23.02,247600.0,20.4616,20.4881,20.3024,20.3555,247600.0
2010-05-26 15:00:00,23.03,23.08,22.74,22.81,254400.0,20.3643,20.4086,20.1079,20.1698,254400.0
2010-05-26 15:30:00,22.81,22.93,22.73,22.8,470400.0,20.1698,20.2759,20.0991,20.161,470400.0
2010-05-27 09:30:00,23.32,23.4,23.23,23.28,136000.0,20.6208,20.6915,20.5412,20.5854,136000.0
2010-05-27 10:00:00,23.28,23.39,23.2,23.39,86600.0,20.5854,20.6827,20.5147,20.6827,86600.0
2010-05-27 10:30:00,23.39,23.43,23.33,23.36,77400.0,20.6827,20.718,20.6296,20.6561,77400.0
2010-05-27 11:00:00,23.36,23.42,23.32,23.4,224800.0,20.6561,20.7092,20.6208,20.6915,224800.0
2010-05-27 11:30:00,23.41,23.41,23.33,23.41,90000.0,20.7004,20.7004,20.6296,20.7004,90000.0
2010-05-27 12:00:00,23.4,23.43,23.36,23.41,108400.0,20.6915,20.718,20.6561,20.7004,108400.0
2010-05-27 12:30:00,23.41,23.43,23.38,23.4,69000.0,20.7004,20.718,20.6738,20.6915,69000.0
2010-05-27 13:00:00,23.4,23.45,23.33,23.43,102600.0,20.6915,20.7357,20.6296,20.718,102600.0
2010-05-27 13:30:00,23.43,23.48,23.41,23.42,84200.0,20.718,20.7623,20.7004,20.7092,84200.0
2010-05-27 14:00:00,23.43,23.54,23.41,23.52,99600.0,20.718,20.8153,20.7004,20.7976,99600.0
2010-05-27 14:30:00,23.52,23.54,23.48,23.5,80000.0,20.7976,20.8153,20.7623,20.7799,80000.0
2010-05-27 15:00:00,23.49,23.56,23.47,23.5,106400.0,20.7711,20.833,20.7534,20.7799,106400.0
2010-05-27 15:30:00,23.5,23.66,23.49,23.66,143000.0,20.7799,20.9214,20.7711,20.9214,143000.0
2010-05-28 09:30:00,23.64,23.64,23.42,23.55,132800.0,20.9037,20.9037,20.7092,20.8242,132800.0
2010-05-28 10:00:00,23.55,23.63,23.55,23.55,100000.0,20.8242,20.8949,20.8242,20.8242,100000.0
2010-05-28 10:30:00,23.55,23.61,23.43,23.47,60400.0,20.8242,20.8772,20.718,20.7534,60400.0
2010-05-28 11:00:00,23.5,23.5,23.36,23.4,41400.0,20.7799,20.7799,20.6561,20.6915,41400.0
2010-05-28 11:30:00,23.4,23.5,23.4,23.46,49400.0,20.6915,20.7799,20.6915,20.7446,49400.0
2010-05-28 12:00:00,23.46,23.53,23.44,23.5,48800.0,20.7446,20.8065,20.7269,20.7799,48800.0
2010-05-28 12:30:00,23.51,23.52,23.26,23.35,220200.0,20.7888,20.7976,20.5677,20.6473,220200.0
2010-05-28 13:00:00,23.37,23.41,23.32,23.36,75000.0,20.665,20.7004,20.6208,20.6561,75000.0
2010-05-28 13:30:00,23.38,23.38,23.26,23.28,42800.0,20.6738,20.6738,20.5677,20.5854,42800.0
2010-05-28 14:00:00,23.25,23.31,23.2,23.31,49800.0,20.5589,20.6119,20.5147,20.6119,49800.0
2010-05-28 14:30:00,23.3,23.48,23.29,23.42,93800.0,20.6031,20.7623,20.5942,20.7092,93800.0
2010-05-28 15:00:00,23.42,23.52,23.4,23.51,72600.0,20.7092,20.7976,20.6915,20.7888,72600.0
2010-05-28 15:30:00,23.5,23.55,23.32,23.33,140000.0,20.7799,20.8242,20.6208,20.6296,140000.0
2010-06-01 09:30:00,23.11,23.16,23.03,23.06,95800.0,20.4351,20.4793,20.3643,20.3909,95800.0
2010-06-01 10:00:00,23.07,23.39,23.07,23.36,138400.0,20.3997,20.6827,20.3997,20.6561,138400.0
2010-06-01 10:30:00,23.36,23.41,23.28,23.29,172400.0,20.6561,20.7004,20.5854,20.5942,172400.0
2010-06-01 11:00:00,23.29,23.29,23.21,23.24,110000.0,20.5942,20.5942,20.5235,20.55,110000.0
2010-06-01 11:30:00,23.24,23.26,23.08,23.09,69000.0,20.55,20.5677,20.4086,20.4174,69000.0
2010-06-01 12:00:00,23.09,23.17,23.07,23.17,131200.0,20.4174,20.4881,20.3997,20.4881,131200.0
2010-06-01 12:30:00,23.17,23.18,23.1,23.1,106400.0,20.4881,20.497,20.4262,20.4262,106400.0
2010-06-01 13:00:00,23.09,23.25,23.09,23.24,78800.0,20.4174,20.5589,20.4174,20.55,78800.0
2010-06-01 13:30:00,23.26,23.28,23.15,23.15,150200.0,20.5677,20.5854,20.4705,20.4705,150200.0
2010-06-01 14:00:00,23.15,23.16,23.06,23.13,204000.0,20.4705,20.4793,20.3909,20.4528,204000.0
2010-06-01 14:30:00,23.14,23.19,23.08,23.14,106200.0,20.4616,20.5058,20.4086,20.4616,106200.0
2010-06-01 15:00:00,23.14,23.16,22.95,22.99,157200.0,20.4616,20.4793,20.2936,20.329,157200.0
2010-06-01 15:30:00,22.99,23.06,22.78,22.8,355000.0,20.329,20.3909,20.1433,20.161,355000.0
2010-06-02 09:30:00,22.92,22.98,22.82,22.89,89200.0,20.2671,20.3201,20.1786,20.2405,89200.0
2010-06-02 10:00:00,22.88,23.0,22.85,22.95,125600.0,20.2317,20.3378,20.2052,20.2936,125600.0
2010-06-02 10:30:00,22.95,23.0,22.92,22.97,149000.0,20.2936,20.3378,20.2671,20.3113,149000.0
2010-06-02 11:00:00,22.97,23.05,22.96,23.0,165600.0,20.3113,20.382,20.3024,20.3378,165600.0
2010-06-02 11:30:00,23.01,23.1,23.0,23.09,163800.0,20.3467,20.4262,20.3378,20.4174,163800.0
2010-06-02 12:00:00,23.09,23.13,23.08,23.09,212600.0,20.4174,20.4528,20.4086,20.4174,212600.0
2010-06-02 12:30:00,23.1,23.16,23.1,23.16,101200.0,20.4262,20.4793,20.4262,20.4793,101200.0
2010-06-02 13:00:00,23.16,23.18,23.11,23.13,787400.0,20.4793,20.497,20.4351,20.4528,787400.0
2010-06-02 13:30:00,23.12,23.16,23.1,23.1,162400.0,20.4439,20.4793,20.4262,20.4262,162400.0
2010-06-02 14:00:00,23.1,23.11,23.04,23.08,189200.0,20.4262,20.4351,20.3732,20.4086,189200.0
2010-06-02 14:30:00,23.09,23.26,23.08,23.25,213800.0,20.4174,20.5677,20.4086,20.5589,213800.0
2010-06-02 15:00:00,23.25,23.35,23.24,23.35,255600.0,20.5589,20.6473,20.55,20.6473,255600.0
2010-06-02 15:30:00,23.35,23.45,23.3,23.45,530800.0,20.6473,20.7357,20.6031,20.7357,530800.0
2010-06-03 09:30:00,23.53,23.67,23.5,23.66,146800.0,20.8065,20.9303,20.7799,20.9214,146800.0
2010-06-03 10:00:00,23.66,23.66,23.5,23.5,102400.0,20.9214,20.9214,20.7799,20.7799,102400.0
2010-06-03 10:30:00,23.5,23.59,23.46,23.57,49200.0,20.7799,20.8595,20.7446,20.8418,49200.0
2010-06-03 11:00:00,23.59,23.64,23.55,23.56,35400.0,20.8595,20.9037,20.8242,20.833,35400.0
2010-06-03 11:30:00,23.54,23.61,23.54,23.57,37600.0,20.8153,20.8772,20.8153,20.8418,37600.0
2010-06-03 12:00:00,23.58,23.58,23.4,23.43,108600.0,20.8507,20.8507,20.6915,20.718,108600.0
2010-06-03 12:30:00,23.43,23.48,23.42,23.47,79600.0,20.718,20.7623,20.7092,20.7534,79600.0
2010-06-03 13:00:00,23.48,23.5,23.42,23.42,55600.0,20.7623,20.7799,20.7092,20.7092,55600.0
2010-06-03 13:30:00,23.45,23.54,23.43,23.48,28200.0,20.7357,20.8153,20.718,20.7623,28200.0
2010-06-03 14:00:00,23.48,23.59,23.46,23.55,72000.0,20.7623,20.8595,20.7446,20.8242,72000.0
2010-06-03 14:30:00,23.54,23.64,23.54,23.63,71800.0,20.8153,20.9037,20.8153,20.8949,71800.0
2010-06-03 15:00:00,23.63,23.68,23.56,23.68,86800.0,20.8949,20.9391,20.833,20.9391,86800.0
2010-06-03 15:30:00,23.67,23.7,23.61,23.67,139400.0,20.9303,20.9568,20.8772,20.9303,139400.0
2010-06-04 09:30:00,23.16,23.35,23.08,23.31,7910400.0,20.4793,20.6473,20.4086,20.6119,7910400.0
2010-06-04 10:00:00,23.3,23.38,23.25,23.36,227600.0,20.6031,20.6738,20.5589,20.6561,227600.0
2010-06-04 10:30:00,23.36,23.39,23.28,23.28,510000.0,20.6561,20.6827,20.5854,20.5854,510000.0
2010-06-04 11:00:00,23.26,23.3,23.14,23.14,67400.0,20.5677,20.6031,20.4616,20.4616,67400.0
2010-06-04 11:30:00,23.14,23.22,23.13,23.17,114400.0,20.4616,20.5324,20.4528,20.4881,114400.0
2010-06-04 12:00:00,23.16,23.16,23.05,23.11,133400.0,20.4793,20.4793,20.382,20.4351,133400.0
2010-06-04 12:30:00,23.11,23.11,23.05,23.11,50000.0,20.4351,20.4351,20.382,20.4351,50000.0
2010-06-04 13:00:00,23.11,23.11,23.0,23.02,47400.0,20.4351,20.4351,20.3378,20.3555,47400.0
2010-06-04 13:30:00,23.02,23.05,22.95,22.96,51000.0,20.3555,20.382,20.2936,20.3024,51000.0
2010-06-04 14:00:00,22.97,22.97,22.88,22.89,45200.0,20.3113,20.3113,20.2317,20.2405,45200.0
2010-06-04 14:30:00,22.9,22.92,22.74,22.75,1113800.0,20.2494,20.2671,20.1079,20.1168,1113800.0
2010-06-04 15:00:00,22.75,22.86,22.75,22.78,117200.0,20.1168,20.214,20.1168,20.1433,117200.0
2010-06-04 15:30:00,22.78,22.81,22.68,22.75,381400.0,20.1433,20.1698,20.0549,20.1168,381400.0
2010-06-07 09:30:00,22.83,22.89,22.62,22.83,194000.0,20.1875,20.2405,20.0018,20.1875,194000.0
2010-06-07 10:00:00,22.8,22.9,22.8,22.82,273200.0,20.161,20.2494,20.161,20.1786,273200.0
2010-06-07 10:30:00,22.82,22.82,22.53,22.54,189200.0,20.1786,20.1786,19.9222,19.9311,189200.0
2010-06-07 11:00:00,22.55,22.59,22.5,22.57,380000.0,19.9399,19.9753,19.8957,19.9576,380000.0
2010-06-07 11:30:00,22.56,22.65,22.55,22.63,91000.0,19.9487,20.0283,19.9399,20.0106,91000.0
2010-06-07 12:00:00,22.65,22.72,22.63,22.64,87800.0,20.0283,20.0902,20.0106,20.0195,87800.0
2010-06-07 12:30:00,22.63,22.71,22.63,22.7,89800.0,20.0106,20.0814,20.0106,20.0725,89800.0
2010-06-07 13:00:00,22.67,22.72,22.64,22.72,40600.0,20.046,20.0902,20.0195,20.0902,40600.0
2010-06-07 13:30:00,22.72,22.74,22.59,22.61,116000.0,20.0902,20.1079,19.9753,19.993,116000.0
2010-06-07 14:00:00,22.6,22.64,22.55,22.59,117400.0,19.9841,20.0195,19.9399,19.9753,117400.0
2010-06-07 14:30:00,22.6,22.61,22.44,22.46,121600.0,19.9841,19.993,19.8426,19.8603,121600.0
2010-06-07 15:00:00,22.46,22.55,22.33,22.34,382400.0,19.8603,19.9399,19.7454,19.7542,382400.0
2010-06-07 15:30:00,22.32,22.38,22.27,22.28,210600.0,19.7365,19.7896,19.6923,19.7012,210600.0
2010-06-08 09:30:00,22.33,22.43,22.14,22.18,137600.0,19.7454,19.8338,19.5774,19.6127,137600.0
2010-06-08 10:00:00,22.2,22.3,22.11,22.19,145000.0,19.6304,19.7188,19.5508,19.6216,145000.0
2010-06-08 10:30:00,22.18,22.2,22.02,22.14,159000.0,19.6127,19.6304,19.4712,19.5774,159000.0
2010-06-08 11:00:00,22.13,22.24,22.0,22.18,641800.0,19.5685,19.6658,19.4536,19.6127,641800.0
2010-06-08 11:30:00,22.18,22.36,22.18,22.31,127200.0,19.6127,19.7719,19.6127,19.7277,127200.0
2010-06-08 12:00:00,22.31,22.34,22.22,22.24,52200.0,19.7277,19.7542,19.6481,19.6658,52200.0
2010-06-08 12:30:00,22.25,22.32,22.23,22.32,63400.0,19.6746,19.7365,19.6569,19.7365,63400.0
2010-06-08 13:00:00,22.32,22.34,22.18,22.2,61600.0,19.7365,19.7542,19.6127,19.6304,61600.0
2010-06-08 13:30:00,22.21,22.21,22.05,22.11,53000.0,19.6393,19.6393,19.4978,19.5508,53000.0
2010-06-08 14:00:00,22.14,22.25,22.07,22.24,74000.0,19.5774,19.6746,19.5155,19.6658,74000.0
2010-06-08 14:30:00,22.22,22.31,22.19,22.19,54000.0,19.6481,19.7277,19.6216,19.6216,54000.0
2010-06-08 15:00:00,22.2,22.31,22.15,22.31,118200.0,19.6304,19.7277,19.5862,19.7277,118200.0
2010-06-08 15:30:00,22.32,22.46,22.29,22.41,277200.0,19.7365,19.8603,19.71,19.8161,277200.0
2010-06-09 09:30:00,22.54,22.68,22.52,22.67,326600.0,19.9311,20.0549,19.9134,20.046,326600.0
2010-06-09 10:00:00,22.66,22.7,22.59,22.67,247200.0,20.0372,20.0725,19.9753,20.046,247200.0
2010-06-09 10:30:00,22.67,22.75,22.61,22.75,253800.0,20.046,20.1168,19.993,20.1168,253800.0
2010-06-09 11:00:00,22.76,22.97,22.75,22.96,155000.0,20.1256,20.3113,20.1168,20.3024,155000.0
2010-06-09 11:30:00,22.95,22.97,22.88,22.9,57000.0,20.2936,20.3113,20.2317,20.2494,57000.0
2010-06-09 12:00:00,22.9,22.93,22.86,22.91,26400.0,20.2494,20.2759,20.214,20.2582,26400.0
2010-06-09 12:30:00,22.9,22.91,22.85,22.85,32200.0,20.2494,20.2582,20.2052,20.2052,32200.0
2010-06-09 13:00:00,22.85,22.88,22.83,22.86,47000.0,20.2052,20.2317,20.1875,20.214,47000.0
2010-06-09 13:30:00,22.85,22.86,22.78,22.83,64800.0,20.2052,20.214,20.1433,20.1875,64800.0
2010-06-09 14:00:00,22.83,22.85,22.73,22.8,189400.0,20.1875,20.2052,20.0991,20.161,189400.0
2010-06-09 14:30:00,22.81,22.83,22.59,22.59,87800.0,20.1698,20.1875,19.9753,19.9753,87800.0
2010-06-09 15:00:00,22.59,22.65,22.43,22.56,119600.0,19.9753,20.0283,19.8338,19.9487,119600.0
2010-06-09 15:30:00,22.56,22.56,22.36,22.44,395200.0,19.9487,19.9487,19.7719,19.8426,395200.0
2010-06-10 09:30:00,22.85,23.05,22.78,23.01,194800.0,20.2052,20.382,20.1433,20.3467,194800.0
2010-06-10 10:00:00,23.04,23.09,22.92,22.93,82600.0,20.3732,20.4174,20.2671,20.2759,82600.0
2010-06-10 10:30:00,22.95,23.0,22.95,22.98,64400.0,20.2936,20.3378,20.2936,20.3201,64400.0
2010-06-10 11:00:00,22.97,23.04,22.97,23.0,44800.0,20.3113,20.3732,20.3113,20.3378,44800.0
2010-06-10 11:30:00,23.0,23.02,22.93,22.98,58400.0,20.3378,20.3555,20.2759,20.3201,58400.0
2010-06-10 12:00:00,22.98,22.98,22.88,22.94,50600.0,20.3201,20.3201,20.2317,20.2848,50600.0
2010-06-10 12:30:00,22.96,22.97,22.84,22.9,59000.0,20.3024,20.3113,20.1963,20.2494,59000.0
2010-06-10 13:00:00,22.9,22.93,22.85,22.93,77600.0,20.2494,20.2759,20.2052,20.2759,77600.0
2010-06-10 13:30:00,22.93,23.0,22.93,22.98,28800.0,20.2759,20.3378,20.2759,20.3201,28800.0
2010-06-10 14:00:00,22.98,23.01,22.92,23.0,32600.0,20.3201,20.3467,20.2671,20.3378,32600.0
2010-06-10 14:30:00,23.0,23.11,23.0,23.08,33200.0,20.3378,20.4351,20.3378,20.4086,33200.0
2010-06-10 15:00:00,23.09,23.18,23.07,23.14,77800.0,20.4174,20.497,20.3997,20.4616,77800.0
2010-06-10 15:30:00,23.16,23.18,23.1,23.17,272000.0,20.4793,20.497,20.4262,20.4881,272000.0
2010-06-11 09:30:00,22.93,23.21,22.9,23.21,133800.0,20.2759,20.5235,20.2494,20.5235,133800.0
2010-06-11 10:00:00,23.21,23.32,23.16,23.29,149600.0,20.5235,20.6208,20.4793,20.5942,149600.0
2010-06-11 10:30:00,23.3,23.31,23.18,23.18,56200.0,20.6031,20.6119,20.497,20.497,56200.0
2010-06-11 11:00:00,23.16,23.18,23.08,23.13,75200.0,20.4793,20.497,20.4086,20.4528,75200.0
2010-06-11 11:30:00,23.14,23.22,23.13,23.21,43800.0,20.4616,20.5324,20.4528,20.5235,43800.0
2010-06-11 12:00:00,23.22,23.24,23.17,23.18,25600.0,20.5324,20.55,20.4881,20.497,25600.0
2010-06-11 12:30:00,23.17,23.24,23.16,23.22,28400.0,20.4881,20.55,20.4793,20.5324,28400.0
2010-06-11 13:00:00,23.22,23.29,23.22,23.27,31000.0,20.5324,20.5942,20.5324,20.5766,31000.0
2010-06-11 13:30:00,23.27,23.27,23.17,23.19,30000.0,20.5766,20.5766,20.4881,20.5058,30000.0
2010-06-11 14:00:00,23.19,23.23,23.13,23.14,22000.0,20.5058,20.5412,20.4528,20.4616,22000.0
2010-06-11 14:30:00,23.15,23.23,23.15,23.2,16400.0,20.4705,20.5412,20.4705,20.5147,16400.0
2010-06-11 15:00:00,23.22,23.27,23.17,23.27,37600.0,20.5324,20.5766,20.4881,20.5766,37600.0
2010-06-11 15:30:00,23.25,23.4,23.25,23.38,128000.0,20.5589,20.6915,20.5589,20.6738,128000.0
2010-06-14 09:30:00,23.64,23.68,23.57,23.59,100800.0,20.9037,20.9391,20.8418,20.8595,100800.0
2010-06-14 10:00:00,23.6,23.7,23.59,23.66,111800.0,20.8684,20.9568,20.8595,20.9214,111800.0
2010-06-14 10:30:00,23.68,23.71,23.63,23.71,30800.0,20.9391,20.9656,20.8949,20.9656,30800.0
2010-06-14 11:00:00,23.71,23.79,23.68,23.74,46800.0,20.9656,21.0364,20.9391,20.9922,46800.0
2010-06-14 11:30:00,23.74,23.76,23.72,23.74,57000.0,20.9922,21.0098,20.9745,20.9922,57000.0
2010-06-14 12:00:00,23.72,23.76,23.71,23.73,29400.0,20.9745,21.0098,20.9656,20.9833,29400.0
2010-06-14 12:30:00,23.73,23.74,23.64,23.64,20600.0,20.9833,20.9922,20.9037,20.9037,20600.0
2010-06-14 13:00:00,23.64,23.68,23.61,23.66,57200.0,20.9037,20.9391,20.8772,20.9214,57200.0
2010-06-14 13:30:00,23.66,23.71,23.57,23.57,18600.0,20.9214,20.9656,20.8418,20.8418,18600.0
2010-06-14 14:00:00,23.57,23.58,23.5,23.55,49400.0,20.8418,20.8507,20.7799,20.8242,49400.0
2010-06-14 14:30:00,23.54,23.59,23.49,23.59,53600.0,20.8153,20.8595,20.7711,20.8595,53600.0
2010-06-14 15:00:00,23.59,23.63,23.52,23.56,51400.0,20.8595,20.8949,20.7976,20.833,51400.0
2010-06-14 15:30:00,23.56,23.56,23.41,23.44,150000.0,20.833,20.833,20.7004,20.7269,150000.0
2010-06-15 09:30:00,23.59,23.74,23.58,23.72,65600.0,20.8595,20.9922,20.8507,20.9745,65600.0
2010-06-15 10:00:00,23.68,23.71,23.6,23.67,72600.0,20.9391,20.9656,20.8684,20.9303,72600.0
2010-06-15 10:30:00,23.68,23.74,23.66,23.74,129800.0,20.9391,20.9922,20.9214,20.9922,129800.0
2010-06-15 11:00:00,23.74,23.75,23.71,23.73,54400.0,20.9922,21.001,20.9656,20.9833,54400.0
2010-06-15 11:30:00,23.73,23.78,23.68,23.75,74200.0,20.9833,21.0275,20.9391,21.001,74200.0
2010-06-15 12:00:00,23.76,23.8,23.75,23.78,60000.0,21.0098,21.0452,21.001,21.0275,60000.0
2010-06-15 12:30:00,23.78,23.8,23.74,23.8,94800.0,21.0275,21.0452,20.9922,21.0452,94800.0
2010-06-15 13:00:00,23.8,23.86,23.75,23.83,168400.0,21.0452,21.0983,21.001,21.0717,168400.0
2010-06-15 13:30:00,23.83,23.86,23.82,23.86,64600.0,21.0717,21.0983,21.0629,21.0983,64600.0
2010-06-15 14:00:00,23.86,23.96,23.85,23.93,92200.0,21.0983,21.1867,21.0894,21.1602,92200.0
2010-06-15 14:30:00,23.95,23.95,23.9,23.92,71200.0,21.1779,21.1779,21.1336,21.1513,71200.0
2010-06-15 15:00:00,23.91,23.98,23.89,23.98,115800.0,21.1425,21.2044,21.1248,21.2044,115800.0
2010-06-15 15:30:00,23.98,24.04,23.95,24.03,254000.0,21.2044,21.2574,21.1779,21.2486,254000.0
2010-06-16 09:30:00,23.85,23.96,23.83,23.91,64800.0,21.0894,21.1867,21.0717,21.1425,64800.0
2010-06-16 10:00:00,23.96,23.97,23.86,23.88,17200.0,21.1867,21.1955,21.0983,21.116,17200.0
2010-06-16 10:30:00,23.85,23.91,23.82,23.9,64400.0,21.0894,21.1425,21.0629,21.1336,64400.0
2010-06-16 11:00:00,23.91,24.0,23.88,24.0,314000.0,21.1425,21.2221,21.116,21.2221,314000.0
2010-06-16 11:30:00,24.0,24.0,23.95,23.98,23800.0,21.2221,21.2221,21.1779,21.2044,23800.0
2010-06-16 12:00:00,23.99,24.07,23.99,24.03,174800.0,21.2132,21.284,21.2132,21.2486,174800.0
2010-06-16 12:30:00,24.05,24.05,23.97,23.98,19600.0,21.2663,21.2663,21.1955,21.2044,19600.0
2010-06-16 13:00:00,23.99,24.03,23.98,24.02,27600.0,21.2132,21.2486,21.2044,21.2398,27600.0
2010-06-16 13:30:00,24.01,24.07,23.99,24.07,86600.0,21.2309,21.284,21.2132,21.284,86600.0
2010-06-16 14:00:00,24.08,24.11,24.06,24.07,42200.0,21.2928,21.3193,21.2751,21.284,42200.0
2010-06-16 14:30:00,24.07,24.1,24.03,24.05,76600.0,21.284,21.3105,21.2486,21.2663,76600.0
2010-06-16 15:00:00,24.04,24.04,23.9,23.91,117600.0,21.2574,21.2574,21.1336,21.1425,117600.0
2010-06-16 15:30:00,23.91,23.99,23.89,23.97,122600.0,21.1425,21.2132,21.1248,21.1955,122600.0
2010-06-17 09:30:00,24.1,24.1,23.92,23.99,49400.0,21.3105,21.3105,21.1513,21.2132,49400.0
2010-06-17 10:00:00,23.98,23.99,23.75,23.76,36400.0,21.2044,21.2132,21.001,21.0098,36400.0
2010-06-17 10:30:00,23.76,23.78,23.73,23.77,68400.0,21.0098,21.0275,20.9833,21.0187,68400.0
2010-06-17 11:00:00,23.77,23.82,23.73,23.82,25000.0,21.0187,21.0629,20.9833,21.0629,25000.0
2010-06-17 11:30:00,23.81,23.91,23.81,23.89,28800.0,21.0541,21.1425,21.0541,21.1248,28800.0
2010-06-17 12:00:00,23.89,23.9,23.85,23.85,24600.0,21.1248,21.1336,21.0894,21.0894,24600.0
2010-06-17 12:30:00,23.85,23.88,23.82,23.86,13400.0,21.0894,21.116,21.0629,21.0983,13400.0
2010-06-17 13:00:00,23.86,23.89,23.83,23.88,28400.0,21.0983,21.1248,21.0717,21.116,28400.0
2010-06-17 13:30:00,23.88,23.96,23.86,23.96,31600.0,21.116,21.1867,21.0983,21.1867,31600.0
2010-06-17 14:00:00,23.95,23.98,23.9,23.9,31800.0,21.1779,21.2044,21.1336,21.1336,31800.0
2010-06-17 14:30:00,23.89,23.91,23.83,23.86,29800.0,21.1248,21.1425,21.0717,21.0983,29800.0
2010-06-17 15:00:00,23.85,23.85,23.77,23.79,56600.0,21.0894,21.0894,21.0187,21.0364,56600.0
2010-06-17 15:30:00,23.8,23.95,23.8,23.95,98600.0,21.0452,21.1779,21.0452,21.1779,98600.0
2010-06-18 09:30:00,24.06,24.06,23.88,23.88,36200.0,21.2751,21.2751,21.116,21.116,36200.0
2010-06-18 10:00:00,23.87,23.98,23.87,23.98,8600.0,21.1071,21.2044,21.1071,21.2044,8600.0
2010-06-18 10:30:00,23.98,24.05,23.98,24.05,15000.0,21.2044,21.2663,21.2044,21.2663,15000.0
2010-06-18 11:00:00,24.04,24.04,23.98,23.98,4400.0,21.2574,21.2574,21.2044,21.2044,4400.0
2010-06-18 11:30:00,23.97,24.0,23.94,23.97,6800.0,21.1955,21.2221,21.169,21.1955,6800.0
2010-06-18 12:00:00,23.97,24.0,23.89,23.9,17600.0,21.1955,21.2221,21.1248,21.1336,17600.0
2010-06-18 12:30:00,23.88,23.93,23.87,23.9,43000.0,21.116,21.1602,21.1071,21.1336,43000.0
2010-06-18 13:00:00,23.9,23.93,23.9,23.91,30800.0,21.1336,21.1602,21.1336,21.1425,30800.0
2010-06-18 13:30:00,23.91,23.96,23.9,23.92,20200.0,21.1425,21.1867,21.1336,21.1513,20200.0
2010-06-18 14:00:00,23.91,23.95,23.91,23.94,11000.0,21.1425,21.1779,21.1425,21.169,11000.0
2010-06-18 14:30:00,23.93,23.95,23.9,23.93,22600.0,21.1602,21.1779,21.1336,21.1602,22600.0
2010-06-18 15:00:00,23.92,23.92,23.86,23.91,22600.0,21.1513,21.1513,21.0983,21.1425,22600.0
2010-06-18 15:30:00,23.91,23.93,23.9,23.9,141800.0,21.1425,21.1602,21.1336,21.1336,141800.0
2010-06-21 09:30:00,24.22,24.26,24.11,24.22,70800.0,21.4166,21.452,21.3193,21.4166,70800.0
2010-06-21 10:00:00,24.23,24.23,24.16,24.16,28200.0,21.4254,21.4254,21.3635,21.3635,28200.0
2010-06-21 10:30:00,24.16,24.18,24.09,24.1,98800.0,21.3635,21.3812,21.3017,21.3105,98800.0
2010-06-21 11:00:00,24.1,24.14,24.09,24.13,22600.0,21.3105,21.3459,21.3017,21.337,22600.0
2010-06-21 11:30:00,24.12,24.14,24.06,24.07,33600.0,21.3282,21.3459,21.2751,21.284,33600.0
2010-06-21 12:00:00,24.07,24.08,23.98,23.98,67200.0,21.284,21.2928,21.2044,21.2044,67200.0
2010-06-21 12:30:00,23.98,24.0,23.96,24.0,42200.0,21.2044,21.2221,21.1867,21.2221,42200.0
2010-06-21 13:00:00,24.0,24.02,23.98,23.99,21400.0,21.2221,21.2398,21.2044,21.2132,21400.0
2010-06-21 13:30:00,24.0,24.0,23.92,23.96,38600.0,21.2221,21.2221,21.1513,21.1867,38600.0
2010-06-21 14:00:00,23.95,24.02,23.93,23.96,36200.0,21.1779,21.2398,21.1602,21.1867,36200.0
2010-06-21 14:30:00,23.97,23.98,23.88,23.89,71000.0,21.1955,21.2044,21.116,21.1248,71000.0
2010-06-21 15:00:00,23.88,23.91,23.69,23.72,260800.0,21.116,21.1425,20.9479,20.9745,260800.0
2010-06-21 15:30:00,23.72,23.76,23.63,23.75,183000.0,20.9745,21.0098,20.8949,21.001,183000.0
2010-06-22 09:30:00,23.75,23.93,23.75,23.82,99200.0,21.001,21.1602,21.001,21.0629,99200.0
2010-06-22 10:00:00,23.82,23.82,23.68,23.73,116600.0,21.0629,21.0629,20.9391,20.9833,116600.0
2010-06-22 10:30:00,23.73,23.77,23.66,23.76,43400.0,20.9833,21.0187,20.9214,21.0098,43400.0
2010-06-22 11:00:00,23.76,23.76,23.68,23.74,33400.0,21.0098,21.0098,20.9391,20.9922,33400.0
2010-06-22 11:30:00,23.77,23.84,23.77,23.78,17000.0,21.0187,21.0806,21.0187,21.0275,17000.0
2010-06-22 12:00:00,23.78,23.78,23.75,23.75,17000.0,21.0275,21.0275,21.001,21.001,17000.0
2010-06-22 12:30:00,23.74,23.74,23.7,23.71,18000.0,20.9922,20.9922,20.9568,20.9656,18000.0
2010-06-22 13:00:00,23.7,23.73,23.66,23.66,15200.0,20.9568,20.9833,20.9214,20.9214,15200.0
2010-06-22 13:30:00,23.67,23.72,23.63,23.65,20800.0,20.9303,20.9745,20.8949,20.9126,20800.0
2010-06-22 14:00:00,23.63,23.64,23.52,23.54,36800.0,20.8949,20.9037,20.7976,20.8153,36800.0
2010-06-22 14:30:00,23.53,23.56,23.32,23.36,85000.0,20.8065,20.833,20.6208,20.6561,85000.0
2010-06-22 15:00:00,23.37,23.43,23.33,23.33,164400.0,20.665,20.718,20.6296,20.6296,164400.0
2010-06-22 15:30:00,23.31,23.35,23.27,23.29,205200.0,20.6119,20.6473,20.5766,20.5942,205200.0
2010-06-23 09:30:00,23.3,23.32,23.21,23.28,111600.0,20.6031,20.6208,20.5235,20.5854,111600.0
2010-06-23 10:00:00,23.28,23.28,23.03,23.05,55600.0,20.5854,20.5854,20.3643,20.382,55600.0
2010-06-23 10:30:00,23.08,23.23,23.07,23.19,28200.0,20.4086,20.5412,20.3997,20.5058,28200.0
2010-06-23 11:00:00,23.2,23.2,23.14,23.18,33800.0,20.5147,20.5147,20.4616,20.497,33800.0
2010-06-23 11:30:00,23.18,23.19,23.13,23.17,31600.0,20.497,20.5058,20.4528,20.4881,31600.0
2010-06-23 12:00:00,23.17,23.2,23.15,23.18,22600.0,20.4881,20.5147,20.4705,20.497,22600.0
2010-06-23 12:30:00,23.18,23.27,23.18,23.25,21800.0,20.497,20.5766,20.497,20.5589,21800.0
2010-06-23 13:00:00,23.25,23.29,23.25,23.28,17400.0,20.5589,20.5942,20.5589,20.5854,17400.0
2010-06-23 13:30:00,23.28,23.33,23.27,23.33,14400.0,20.5854,20.6296,20.5766,20.6296,14400.0
2010-06-23 14:00:00,23.31,23.34,23.24,23.32,25200.0,20.6119,20.6385,20.55,20.6208,25200.0
2010-06-23 14:30:00,23.34,23.46,23.25,23.28,98800.0,20.6385,20.7446,20.5589,20.5854,98800.0
2010-06-23 15:00:00,23.27,23.33,23.19,23.31,157600.0,20.5766,20.6296,20.5058,20.6119,157600.0
2010-06-23 15:30:00,23.31,23.36,23.24,23.29,174800.0,20.6119,20.6561,20.55,20.5942,174800.0
2010-06-24 09:30:00,23.17,23.2,22.97,22.99,544000.0,20.4881,20.5147,20.3113,20.329,544000.0
2010-06-24 10:00:00,22.99,23.18,22.99,23.14,468800.0,20.329,20.497,20.329,20.4616,468800.0
2010-06-24 10:30:00,23.12,23.12,22.94,23.0,30800.0,20.4439,20.4439,20.2848,20.3378,30800.0
2010-06-24 11:00:00,23.0,23.0,22.89,22.96,32200.0,20.3378,20.3378,20.2405,20.3024,32200.0
2010-06-24 11:30:00,22.94,23.03,22.94,23.0,36000.0,20.2848,20.3643,20.2848,20.3378,36000.0
2010-06-24 12:00:00,23.01,23.07,22.99,22.99,37800.0,20.3467,20.3997,20.329,20.329,37800.0
2010-06-24 12:30:00,22.99,23.0,22.93,23.0,260400.0,20.329,20.3378,20.2759,20.3378,260400.0
2010-06-24 13:00:00,23.0,23.1,22.98,23.04,255600.0,20.3378,20.4262,20.3201,20.3732,255600.0
2010-06-24 13:30:00,23.04,23.17,23.04,23.16,563600.0,20.3732,20.4881,20.3732,20.4793,563600.0
2010-06-24 14:00:00,23.15,23.15,23.07,23.09,251800.0,20.4705,20.4705,20.3997,20.4174,251800.0
2010-06-24 14:30:00,23.08,23.08,22.92,22.95,56000.0,20.4086,20.4086,20.2671,20.2936,56000.0
2010-06-24 15:00:00,22.96,22.99,22.82,22.91,137800.0,20.3024,20.329,20.1786,20.2582,137800.0
2010-06-24 15:30:00,22.92,22.92,22.84,22.86,276800.0,20.2671,20.2671,20.1963,20.214,276800.0
2010-06-25 09:30:00,22.91,22.94,22.76,22.86,120800.0,20.2582,20.2848,20.1256,20.214,120800.0
2010-06-25 10:00:00,22.91,22.95,22.8,22.84,153600.0,20.2582,20.2936,20.161,20.1963,153600.0
2010-06-25 10:30:00,22.84,22.87,22.73,22.75,112400.0,20.1963,20.2229,20.0991,20.1168,112400.0
2010-06-25 11:00:00,22.77,22.83,22.76,22.83,97400.0,20.1344,20.1875,20.1256,20.1875,97400.0
2010-06-25 11:30:00,22.85,22.9,22.78,22.87,58600.0,20.2052,20.2494,20.1433,20.2229,58600.0
2010-06-25 12:00:00,22.87,22.93,22.84,22.92,58400.0,20.2229,20.2759,20.1963,20.2671,58400.0
2010-06-25 12:30:00,22.93,22.95,22.88,22.89,78200.0,20.2759,20.2936,20.2317,20.2405,78200.0
2010-06-25 13:00:00,22.9,23.04,22.9,23.04,75600.0,20.2494,20.3732,20.2494,20.3732,75600.0
2010-06-25 13:30:00,23.05,23.13,23.04,23.08,62000.0,20.382,20.4528,20.3732,20.4086,62000.0
2010-06-25 14:00:00,23.08,23.1,23.03,23.06,116600.0,20.4086,20.4262,20.3643,20.3909,116600.0
2010-06-25 14:30:00,23.06,23.1,23.02,23.06,68200.0,20.3909,20.4262,20.3555,20.3909,68200.0
2010-06-25 15:00:00,23.06,23.06,22.96,23.0,46000.0,20.3909,20.3909,20.3024,20.3378,46000.0
2010-06-25 15:30:00,23.0,23.09,22.92,23.0,283200.0,20.3378,20.4174,20.2671,20.3378,283200.0
2010-06-28 09:30:00,23.04,23.06,22.84,22.86,56800.0,20.3732,20.3909,20.1963,20.214,56800.0
2010-06-28 10:00:00,22.87,22.92,22.81,22.92,61600.0,20.2229,20.2671,20.1698,20.2671,61600.0
2010-06-28 10:30:00,22.93,23.05,22.87,23.05,30600.0,20.2759,20.382,20.2229,20.382,30600.0
2010-06-28 11:00:00,23.06,23.11,23.04,23.11,29200.0,20.3909,20.4351,20.3732,20.4351,29200.0
2010-06-28 11:30:00,23.11,23.15,23.06,23.06,38200.0,20.4351,20.4705,20.3909,20.3909,38200.0
2010-06-28 12:00:00,23.07,23.07,23.0,23.04,38000.0,20.3997,20.3997,20.3378,20.3732,38000.0
2010-06-28 12:30:00,23.04,23.04,22.97,23.02,34800.0,20.3732,20.3732,20.3113,20.3555,34800.0
2010-06-28 13:00:00,22.99,23.0,22.93,22.96,39600.0,20.329,20.3378,20.2759,20.3024,39600.0
2010-06-28 13:30:00,22.95,23.0,22.91,23.0,47800.0,20.2936,20.3378,20.2582,20.3378,47800.0
2010-06-28 14:00:00,22.98,23.02,22.97,22.97,31800.0,20.3201,20.3555,20.3113,20.3113,31800.0
2010-06-28 14:30:00,22.97,23.03,22.96,23.02,61800.0,20.3113,20.3643,20.3024,20.3555,61800.0
2010-06-28 15:00:00,23.04,23.04,22.94,22.95,70000.0,20.3732,20.3732,20.2848,20.2936,70000.0
2010-06-28 15:30:00,22.94,23.01,22.91,22.91,223800.0,20.2848,20.3467,20.2582,20.2582,223800.0
2010-06-29 09:30:00,22.52,22.56,22.28,22.35,123600.0,19.9134,19.9487,19.7012,19.7631,123600.0
2010-06-29 10:00:00,22.34,22.35,22.1,22.1,147600.0,19.7542,19.7631,19.542,19.542,147600.0
2010-06-29 10:30:00,22.09,22.29,22.09,22.29,50000.0,19.5331,19.71,19.5331,19.71,50000.0
2010-06-29 11:00:00,22.29,22.35,22.23,22.25,62400.0,19.71,19.7631,19.6569,19.6746,62400.0
2010-06-29 11:30:00,22.25,22.28,22.22,22.24,90200.0,19.6746,19.7012,19.6481,19.6658,90200.0
2010-06-29 12:00:00,22.24,22.29,22.19,22.22,43600.0,19.6658,19.71,19.6216,19.6481,43600.0
2010-06-29 12:30:00,22.23,22.25,22.2,22.23,12400.0,19.6569,19.6746,19.6304,19.6569,12400.0
2010-06-29 13:00:00,22.22,22.24,22.15,22.17,12400.0,19.6481,19.6658,19.5862,19.6039,12400.0
2010-06-29 13:30:00,22.16,22.18,22.1,22.18,26200.0,19.595,19.6127,19.542,19.6127,26200.0
2010-06-29 14:00:00,22.17,22.25,22.15,22.24,27800.0,19.6039,19.6746,19.5862,19.6658,27800.0
2010-06-29 14:30:00,22.22,22.22,22.11,22.13,60400.0,19.6481,19.6481,19.5508,19.5685,60400.0
2010-06-29 15:00:00,22.12,22.18,21.99,22.02,146000.0,19.5597,19.6127,19.4447,19.4712,146000.0
2010-06-29 15:30:00,22.01,22.1,21.93,22.06,244400.0,19.4624,19.542,19.3917,19.5066,244400.0
2010-06-30 09:30:00,21.98,22.3,21.93,22.21,274600.0,19.4359,19.7188,19.3917,19.6393,274600.0
2010-06-30 10:00:00,22.21,22.24,22.15,22.17,78400.0,19.6393,19.6658,19.5862,19.6039,78400.0
2010-06-30 10:30:00,22.16,22.25,22.16,22.16,90600.0,19.595,19.6746,19.595,19.595,90600.0
2010-06-30 11:00:00,22.16,22.25,22.15,22.21,87200.0,19.595,19.6746,19.5862,19.6393,87200.0
2010-06-30 11:30:00,22.23,22.32,22.23,22.27,55800.0,19.6569,19.7365,19.6569,19.6923,55800.0
2010-06-30 12:00:00,22.25,22.28,22.24,22.26,31200.0,19.6746,19.7012,19.6658,19.6835,31200.0
2010-06-30 12:30:00,22.26,22.27,22.18,22.24,21200.0,19.6835,19.6923,19.6127,19.6658,21200.0
2010-06-30 13:00:00,22.23,22.25,22.19,22.25,11400.0,19.6569,19.6746,19.6216,19.6746,11400.0
2010-06-30 13:30:00,22.24,22.24,22.18,22.23,14600.0,19.6658,19.6658,19.6127,19.6569,14600.0
2010-06-30 14:00:00,22.22,22.25,22.1,22.13,46800.0,19.6481,19.6746,19.542,19.5685,46800.0
2010-06-30 14:30:00,22.11,22.16,22.1,22.13,79800.0,19.5508,19.595,19.542,19.5685,79800.0
2010-06-30 15:00:00,22.12,22.15,22.02,22.03,105200.0,19.5597,19.5862,19.4712,19.4801,105200.0
2010-06-30 15:30:00,22.02,22.02,21.79,21.85,332000.0,19.4712,19.4712,19.2679,19.3209,332000.0
2010-07-01 09:30:00,21.81,21.93,21.75,21.8,220400.0,19.2856,19.3917,19.2325,19.2767,220400.0
2010-07-01 10:00:00,21.74,21.75,21.53,21.54,138400.0,19.2237,19.2325,19.038,19.0468,138400.0
2010-07-01 10:30:00,21.55,21.55,21.33,21.39,182400.0,19.0556,19.0556,18.8611,18.9142,182400.0
2010-07-01 11:00:00,21.37,21.54,21.32,21.53,99200.0,18.8965,19.0468,18.8523,19.038,99200.0
2010-07-01 11:30:00,21.54,21.65,21.53,21.6,47200.0,19.0468,19.1441,19.038,19.0999,47200.0
2010-07-01 12:00:00,21.6,21.6,21.53,21.56,82800.0,19.0999,19.0999,19.038,19.0645,82800.0
2010-07-01 12:30:00,21.56,21.82,21.56,21.71,80800.0,19.0645,19.2944,19.0645,19.1971,80800.0
2010-07-01 13:00:00,21.71,21.78,21.67,21.72,121400.0,19.1971,19.259,19.1618,19.206,121400.0
2010-07-01 13:30:00,21.73,21.82,21.72,21.81,149000.0,19.2148,19.2944,19.206,19.2856,149000.0
2010-07-01 14:00:00,21.8,21.88,21.77,21.8,204600.0,19.2767,19.3475,19.2502,19.2767,204600.0
2010-07-01 14:30:00,21.8,21.81,21.67,21.74,215800.0,19.2767,19.2856,19.1618,19.2237,215800.0
2010-07-01 15:00:00,21.74,21.83,21.71,21.8,574600.0,19.2237,19.3032,19.1971,19.2767,574600.0
2010-07-01 15:30:00,21.8,21.86,21.73,21.8,759600.0,19.2767,19.3298,19.2148,19.2767,759600.0
2010-07-02 09:30:00,21.83,21.88,21.72,21.78,346600.0,19.3524,19.3968,19.2549,19.3081,346600.0
2010-07-02 10:00:00,21.76,21.81,21.68,21.75,40200.0,19.2904,19.3347,19.2195,19.2815,40200.0
2010-07-02 10:30:00,21.74,21.77,21.7,21.7,18400.0,19.2726,19.2992,19.2372,19.2372,18400.0
2010-07-02 11:00:00,21.67,21.7,21.61,21.62,83000.0,19.2106,19.2372,19.1574,19.1663,83000.0
2010-07-02 11:30:00,21.62,21.63,21.5,21.55,47000.0,19.1663,19.1751,19.0599,19.1042,47000.0
2010-07-02 12:00:00,21.55,21.64,21.53,21.6,54200.0,19.1042,19.184,19.0865,19.1485,54200.0
2010-07-02 12:30:00,21.61,21.61,21.52,21.52,49400.0,19.1574,19.1574,19.0776,19.0776,49400.0
2010-07-02 13:00:00,21.5,21.56,21.47,21.48,31400.0,19.0599,19.1131,19.0333,19.0422,31400.0
2010-07-02 13:30:00,21.5,21.58,21.5,21.58,36800.0,19.0599,19.1308,19.0599,19.1308,36800.0
2010-07-02 14:00:00,21.57,21.58,21.53,21.54,105600.0,19.1219,19.1308,19.0865,19.0953,105600.0
2010-07-02 14:30:00,21.54,21.56,21.5,21.55,35000.0,19.0953,19.1131,19.0599,19.1042,35000.0
2010-07-02 15:00:00,21.56,21.66,21.54,21.65,102400.0,19.1131,19.2017,19.0953,19.1929,102400.0
2010-07-02 15:30:00,21.63,21.75,21.6,21.6,130400.0,19.1751,19.2815,19.1485,19.1485,130400.0
2010-07-06 09:30:00,21.95,22.01,21.9,21.98,106200.0,19.4588,19.512,19.4145,19.4854,106200.0
2010-07-06 10:00:00,21.98,22.09,21.9,22.06,195000.0,19.4854,19.5829,19.4145,19.5563,195000.0
2010-07-06 10:30:00,22.04,22.07,21.99,21.99,46800.0,19.5386,19.5652,19.4943,19.4943,46800.0
2010-07-06 11:00:00,21.99,22.01,21.89,21.9,59000.0,19.4943,19.512,19.4056,19.4145,59000.0
2010-07-06 11:30:00,21.89,21.96,21.89,21.94,68200.0,19.4056,19.4677,19.4056,19.4499,68200.0
2010-07-06 12:00:00,21.94,21.98,21.82,21.84,92400.0,19.4499,19.4854,19.3436,19.3613,92400.0
2010-07-06 12:30:00,21.84,21.85,21.71,21.72,69000.0,19.3613,19.3702,19.2461,19.2549,69000.0
2010-07-06 13:00:00,21.73,21.77,21.68,21.73,62400.0,19.2638,19.2992,19.2195,19.2638,62400.0
2010-07-06 13:30:00,21.73,21.74,21.55,21.56,66000.0,19.2638,19.2726,19.1042,19.1131,66000.0
2010-07-06 14:00:00,21.55,21.59,21.47,21.57,491000.0,19.1042,19.1397,19.0333,19.1219,491000.0
2010-07-06 14:30:00,21.57,21.61,21.51,21.51,1084600.0,19.1219,19.1574,19.0687,19.0687,1084600.0
2010-07-06 15:00:00,21.5,21.56,21.4,21.48,467200.0,19.0599,19.1131,18.9712,19.0422,467200.0
2010-07-06 15:30:00,21.47,21.61,21.46,21.57,311200.0,19.0333,19.1574,19.0244,19.1219,311200.0
2010-07-07 09:30:00,21.61,21.79,21.57,21.77,34200.0,19.1574,19.317,19.1219,19.2992,34200.0
2010-07-07 10:00:00,21.78,21.89,21.78,21.79,32800.0,19.3081,19.4056,19.3081,19.317,32800.0
2010-07-07 10:30:00,21.81,22.0,21.81,21.96,36800.0,19.3347,19.5031,19.3347,19.4677,36800.0
2010-07-07 11:00:00,21.97,21.98,21.86,21.92,38800.0,19.4765,19.4854,19.379,19.4322,38800.0
2010-07-07 11:30:00,21.9,21.97,21.86,21.88,65600.0,19.4145,19.4765,19.379,19.3968,65600.0
2010-07-07 12:00:00,21.88,21.93,21.88,21.93,56600.0,19.3968,19.4411,19.3968,19.4411,56600.0
2010-07-07 12:30:00,21.94,21.95,21.9,21.93,50000.0,19.4499,19.4588,19.4145,19.4411,50000.0
2010-07-07 13:00:00,21.93,22.07,21.93,22.06,78800.0,19.4411,19.5652,19.4411,19.5563,78800.0
2010-07-07 13:30:00,22.05,22.09,22.01,22.08,86200.0,19.5475,19.5829,19.512,19.5741,86200.0
2010-07-07 14:00:00,22.09,22.13,22.09,22.1,91200.0,19.5829,19.6184,19.5829,19.5918,91200.0
2010-07-07 14:30:00,22.1,22.14,22.07,22.14,89600.0,19.5918,19.6272,19.5652,19.6272,89600.0
2010-07-07 15:00:00,22.13,22.22,22.1,22.21,103000.0,19.6184,19.6982,19.5918,19.6893,103000.0
2010-07-07 15:30:00,22.21,22.33,22.21,22.32,371200.0,19.6893,19.7957,19.6893,19.7868,371200.0
2010-07-08 09:30:00,22.54,22.61,22.39,22.43,48600.0,19.9819,20.0439,19.8489,19.8843,48600.0
2010-07-08 10:00:00,22.46,22.51,22.39,22.5,18800.0,19.9109,19.9553,19.8489,19.9464,18800.0
2010-07-08 10:30:00,22.49,22.51,22.41,22.42,25800.0,19.9375,19.9553,19.8666,19.8755,25800.0
2010-07-08 11:00:00,22.42,22.43,22.35,22.39,12200.0,19.8755,19.8843,19.8134,19.8489,12200.0
2010-07-08 11:30:00,22.38,22.41,22.27,22.29,27800.0,19.84,19.8666,19.7425,19.7602,27800.0
2010-07-08 12:00:00,22.3,22.36,22.28,22.36,17000.0,19.7691,19.8223,19.7514,19.8223,17000.0
2010-07-08 12:30:00,22.35,22.35,22.3,22.31,51600.0,19.8134,19.8134,19.7691,19.778,51600.0
2010-07-08 13:00:00,22.31,22.43,22.31,22.39,23000.0,19.778,19.8843,19.778,19.8489,23000.0
2010-07-08 13:30:00,22.36,22.42,22.33,22.35,27800.0,19.8223,19.8755,19.7957,19.8134,27800.0
2010-07-08 14:00:00,22.35,22.36,22.26,22.32,25400.0,19.8134,19.8223,19.7336,19.7868,25400.0
2010-07-08 14:30:00,22.32,22.38,22.29,22.38,17600.0,19.7868,19.84,19.7602,19.84,17600.0
2010-07-08 15:00:00,22.36,22.43,22.31,22.42,27400.0,19.8223,19.8843,19.778,19.8755,27400.0
2010-07-08 15:30:00,22.45,22.53,22.43,22.5,176800.0,19.9021,19.973,19.8843,19.9464,176800.0
2010-07-09 09:30:00,22.48,22.59,22.44,22.51,81000.0,19.9287,20.0262,19.8932,19.9553,81000.0
2010-07-09 10:00:00,22.53,22.63,22.51,22.61,16400.0,19.973,20.0616,19.9553,20.0439,16400.0
2010-07-09 10:30:00,22.61,22.7,22.6,22.61,23400.0,20.0439,20.1237,20.035,20.0439,23400.0
2010-07-09 11:00:00,22.61,22.64,22.54,22.56,27400.0,20.0439,20.0705,19.9819,19.9996,27400.0
2010-07-09 11:30:00,22.57,22.61,22.56,22.58,9200.0,20.0084,20.0439,19.9996,20.0173,9200.0
2010-07-09 12:00:00,22.56,22.59,22.56,22.59,5400.0,19.9996,20.0262,19.9996,20.0262,5400.0
2010-07-09 12:30:00,22.57,22.6,22.54,22.58,12600.0,20.0084,20.035,19.9819,20.0173,12600.0
2010-07-09 13:00:00,22.57,22.6,22.56,22.56,27400.0,20.0084,20.035,19.9996,19.9996,27400.0
2010-07-09 13:30:00,22.56,22.6,22.56,22.6,39800.0,19.9996,20.035,19.9996,20.035,39800.0
2010-07-09 14:00:00,22.6,22.61,22.57,22.58,32800.0,20.035,20.0439,20.0084,20.0173,32800.0
2010-07-09 14:30:00,22.59,22.68,22.57,22.67,40000.0,20.0262,20.106,20.0084,20.0971,40000.0
2010-07-09 15:00:00,22.67,22.68,22.62,22.63,333600.0,20.0971,20.106,20.0528,20.0616,333600.0
2010-07-09 15:30:00,22.63,22.71,22.61,22.71,91000.0,20.0616,20.1326,20.0439,20.1326,91000.0
2010-07-12 09:30:00,22.62,22.81,22.59,22.77,39800.0,20.0528,20.2212,20.0262,20.1857,39800.0
2010-07-12 10:00:00,22.78,22.78,22.59,22.59,18400.0,20.1946,20.1946,20.0262,20.0262,18400.0
2010-07-12 10:30:00,22.58,22.63,22.53,22.53,36600.0,20.0173,20.0616,19.973,19.973,36600.0
2010-07-12 11:00:00,22.54,22.54,22.43,22.49,125200.0,19.9819,19.9819,19.8843,19.9375,125200.0
2010-07-12 11:30:00,22.48,22.51,22.48,22.49,39600.0,19.9287,19.9553,19.9287,19.9375,39600.0
2010-07-12 12:00:00,22.5,22.58,22.5,22.54,11600.0,19.9464,20.0173,19.9464,19.9819,11600.0
2010-07-12 12:30:00,22.53,22.6,22.52,22.52,18800.0,19.973,20.035,19.9641,19.9641,18800.0
2010-07-12 13:00:00,22.49,22.59,22.49,22.59,11200.0,19.9375,20.0262,19.9375,20.0262,11200.0
2010-07-12 13:30:00,22.59,22.62,22.57,22.61,11800.0,20.0262,20.0528,20.0084,20.0439,11800.0
2010-07-12 14:00:00,22.61,22.61,22.55,22.55,5200.0,20.0439,20.0439,19.9907,19.9907,5200.0
2010-07-12 14:30:00,22.56,22.61,22.53,22.58,23200.0,19.9996,20.0439,19.973,20.0173,23200.0
2010-07-12 15:00:00,22.58,22.6,22.53,22.59,63600.0,20.0173,20.035,19.973,20.0262,63600.0
2010-07-12 15:30:00,22.59,22.63,22.56,22.59,312800.0,20.0262,20.0616,19.9996,20.0262,312800.0
2010-07-13 09:30:00,22.91,22.92,22.81,22.86,105200.0,20.3099,20.3187,20.2212,20.2655,105200.0
2010-07-13 10:00:00,22.89,22.96,22.88,22.93,50400.0,20.2921,20.3542,20.2833,20.3276,50400.0
2010-07-13 10:30:00,22.93,22.93,22.86,22.89,244600.0,20.3276,20.3276,20.2655,20.2921,244600.0
2010-07-13 11:00:00,22.88,22.97,22.88,22.97,166200.0,20.2833,20.363,20.2833,20.363,166200.0
2010-07-13 11:30:00,22.97,23.06,22.96,23.0,157000.0,20.363,20.4428,20.3542,20.3896,157000.0
2010-07-13 12:00:00,23.0,23.06,23.0,23.06,334200.0,20.3896,20.4428,20.3896,20.4428,334200.0
2010-07-13 12:30:00,23.06,23.07,23.0,23.0,111000.0,20.4428,20.4517,20.3896,20.3896,111000.0
2010-07-13 13:00:00,23.0,23.05,22.96,22.97,97800.0,20.3896,20.434,20.3542,20.363,97800.0
2010-07-13 13:30:00,22.96,23.0,22.95,22.97,110400.0,20.3542,20.3896,20.3453,20.363,110400.0
2010-07-13 14:00:00,22.97,23.05,22.97,23.02,144200.0,20.363,20.434,20.363,20.4074,144200.0
2010-07-13 14:30:00,23.02,23.08,23.02,23.07,308600.0,20.4074,20.4606,20.4074,20.4517,308600.0
2010-07-13 15:00:00,23.08,23.14,23.08,23.13,328600.0,20.4606,20.5138,20.4606,20.5049,328600.0
2010-07-13 15:30:00,23.13,23.16,23.07,23.07,244600.0,20.5049,20.5315,20.4517,20.4517,244600.0
2010-07-14 09:30:00,23.05,23.06,22.97,22.99,63000.0,20.434,20.4428,20.363,20.3808,63000.0
2010-07-14 10:00:00,22.95,23.1,22.94,23.08,15800.0,20.3453,20.4783,20.3365,20.4606,15800.0
2010-07-14 10:30:00,23.07,23.11,23.03,23.05,33600.0,20.4517,20.4872,20.4162,20.434,33600.0
2010-07-14 11:00:00,23.08,23.16,23.07,23.15,22400.0,20.4606,20.5315,20.4517,20.5226,22400.0
2010-07-14 11:30:00,23.17,23.21,23.16,23.19,12800.0,20.5403,20.5758,20.5315,20.5581,12800.0
2010-07-14 12:00:00,23.17,23.19,23.16,23.19,12000.0,20.5403,20.5581,20.5315,20.5581,12000.0
2010-07-14 12:30:00,23.18,23.21,23.16,23.16,10600.0,20.5492,20.5758,20.5315,20.5315,10600.0
2010-07-14 13:00:00,23.17,23.18,23.15,23.16,21800.0,20.5403,20.5492,20.5226,20.5315,21800.0
2010-07-14 13:30:00,23.17,23.18,23.06,23.08,12400.0,20.5403,20.5492,20.4428,20.4606,12400.0
2010-07-14 14:00:00,23.08,23.08,22.96,22.98,68000.0,20.4606,20.4606,20.3542,20.3719,68000.0
2010-07-14 14:30:00,22.98,23.06,22.97,23.05,113600.0,20.3719,20.4428,20.363,20.434,113600.0
2010-07-14 15:00:00,23.06,23.11,23.02,23.09,31600.0,20.4428,20.4872,20.4074,20.4694,31600.0
2010-07-14 15:30:00,23.08,23.11,23.0,23.09,102200.0,20.4606,20.4872,20.3896,20.4694,102200.0
2010-07-15 09:30:00,23.09,23.1,23.0,23.07,158200.0,20.4694,20.4783,20.3896,20.4517,158200.0
2010-07-15 10:00:00,23.07,23.07,22.78,22.85,41800.0,20.4517,20.4517,20.1946,20.2567,41800.0
2010-07-15 10:30:00,22.85,22.89,22.83,22.87,22000.0,20.2567,20.2921,20.2389,20.2744,22000.0
2010-07-15 11:00:00,22.88,22.93,22.83,22.91,3800.0,20.2833,20.3276,20.2389,20.3099,3800.0
2010-07-15 11:30:00,22.93,22.95,22.89,22.91,29400.0,20.3276,20.3453,20.2921,20.3099,29400.0
2010-07-15 12:00:00,22.89,22.9,22.83,22.84,12800.0,20.2921,20.301,20.2389,20.2478,12800.0
2010-07-15 12:30:00,22.83,22.9,22.82,22.89,7600.0,20.2389,20.301,20.2301,20.2921,7600.0
2010-07-15 13:00:00,22.87,23.0,22.87,22.97,17600.0,20.2744,20.3896,20.2744,20.363,17600.0
2010-07-15 13:30:00,22.99,23.0,22.95,22.96,10800.0,20.3808,20.3896,20.3453,20.3542,10800.0
2010-07-15 14:00:00,22.94,23.0,22.93,22.99,16400.0,20.3365,20.3896,20.3276,20.3808,16400.0
2010-07-15 14:30:00,23.02,23.03,22.98,23.0,32000.0,20.4074,20.4162,20.3719,20.3896,32000.0
2010-07-15 15:00:00,22.99,22.99,22.87,22.93,53600.0,20.3808,20.3808,20.2744,20.3276,53600.0
2010-07-15 15:30:00,22.97,23.13,22.95,23.09,45600.0,20.363,20.5049,20.3453,20.4694,45600.0
2010-07-16 09:30:00,22.92,22.97,22.69,22.69,34400.0,20.3187,20.363,20.1148,20.1148,34400.0
2010-07-16 10:00:00,22.7,22.7,22.58,22.68,48200.0,20.1237,20.1237,20.0173,20.106,48200.0
2010-07-16 10:30:00,22.68,22.73,22.65,22.73,15000.0,20.106,20.1503,20.0794,20.1503,15000.0
2010-07-16 11:00:00,22.71,22.71,22.61,22.65,17800.0,20.1326,20.1326,20.0439,20.0794,17800.0
2010-07-16 11:30:00,22.65,22.65,22.57,22.58,25400.0,20.0794,20.0794,20.0084,20.0173,25400.0
2010-07-16 12:00:00,22.58,22.6,22.53,22.54,45600.0,20.0173,20.035,19.973,19.9819,45600.0
2010-07-16 12:30:00,22.54,22.56,22.5,22.5,18200.0,19.9819,19.9996,19.9464,19.9464,18200.0
2010-07-16 13:00:00,22.52,22.55,22.5,22.5,16600.0,19.9641,19.9907,19.9464,19.9464,16600.0
2010-07-16 13:30:00,22.49,22.55,22.46,22.48,23400.0,19.9375,19.9907,19.9109,19.9287,23400.0
2010-07-16 14:00:00,22.49,22.5,22.45,22.46,10600.0,19.9375,19.9464,19.9021,19.9109,10600.0
2010-07-16 14:30:00,22.46,22.48,22.43,22.43,12000.0,19.9109,19.9287,19.8843,19.8843,12000.0
2010-07-16 15:00:00,22.43,22.47,22.36,22.38,28000.0,19.8843,19.9198,19.8223,19.84,28000.0
2010-07-16 15:30:00,22.39,22.45,22.35,22.38,52800.0,19.8489,19.9021,19.8134,19.84,52800.0
2010-07-19 09:30:00,22.49,22.55,22.4,22.53,52600.0,19.9375,19.9907,19.8577,19.973,52600.0
2010-07-19 10:00:00,22.5,22.53,22.34,22.34,19600.0,19.9464,19.973,19.8045,19.8045,19600.0
2010-07-19 10:30:00,22.33,22.36,22.24,22.27,15000.0,19.7957,19.8223,19.7159,19.7425,15000.0
2010-07-19 11:00:00,22.3,22.41,22.3,22.4,10200.0,19.7691,19.8666,19.7691,19.8577,10200.0
2010-07-19 11:30:00,22.38,22.41,22.34,22.41,69400.0,19.84,19.8666,19.8045,19.8666,69400.0
2010-07-19 12:00:00,22.42,22.42,22.34,22.42,8000.0,19.8755,19.8755,19.8045,19.8755,8000.0
2010-07-19 12:30:00,22.41,22.49,22.4,22.49,52000.0,19.8666,19.9375,19.8577,19.9375,52000.0
2010-07-19 13:00:00,22.43,22.43,22.38,22.41,13800.0,19.8843,19.8843,19.84,19.8666,13800.0
2010-07-19 13:30:00,22.39,22.41,22.36,22.38,6200.0,19.8489,19.8666,19.8223,19.84,6200.0
2010-07-19 14:00:00,22.39,22.48,22.38,22.47,15200.0,19.8489,19.9287,19.84,19.9198,15200.0
2010-07-19 14:30:00,22.45,22.56,22.44,22.5,25600.0,19.9021,19.9996,19.8932,19.9464,25600.0
2010-07-19 15:00:00,22.51,22.59,22.48,22.49,29000.0,19.9553,20.0262,19.9287,19.9375,29000.0
2010-07-19 15:30:00,22.47,22.54,22.46,22.53,99800.0,19.9198,19.9819,19.9109,19.973,99800.0
2010-07-20 09:30:00,22.22,22.35,22.14,22.35,59400.0,19.6982,19.8134,19.6272,19.8134,59400.0
2010-07-20 10:00:00,22.33,22.38,22.24,22.36,42800.0,19.7957,19.84,19.7159,19.8223,42800.0
2010-07-20 10:30:00,22.36,22.42,22.33,22.4,163800.0,19.8223,19.8755,19.7957,19.8577,163800.0
2010-07-20 11:00:00,22.4,22.52,22.4,22.5,138800.0,19.8577,19.9641,19.8577,19.9464,138800.0
2010-07-20 11:30:00,22.5,22.51,22.46,22.47,109600.0,19.9464,19.9553,19.9109,19.9198,109600.0
2010-07-20 12:00:00,22.45,22.49,22.41,22.43,96800.0,19.9021,19.9375,19.8666,19.8843,96800.0
2010-07-20 12:30:00,22.42,22.49,22.42,22.49,104000.0,19.8755,19.9375,19.8755,19.9375,104000.0
2010-07-20 13:00:00,22.49,22.52,22.47,22.51,97400.0,19.9375,19.9641,19.9198,19.9553,97400.0
2010-07-20 13:30:00,22.52,22.73,22.51,22.72,127400.0,19.9641,20.1503,19.9553,20.1414,127400.0
2010-07-20 14:00:00,22.7,22.7,22.61,22.67,131400.0,20.1237,20.1237,20.0439,20.0971,131400.0
2010-07-20 14:30:00,22.66,22.72,22.64,22.67,166000.0,20.0882,20.1414,20.0705,20.0971,166000.0
2010-07-20 15:00:00,22.68,22.82,22.66,22.81,189200.0,20.106,20.2301,20.0882,20.2212,189200.0
2010-07-20 15:30:00,22.81,22.91,22.8,22.89,613000.0,20.2212,20.3099,20.2123,20.2921,613000.0
2010-07-21 09:30:00,23.08,23.08,22.77,22.77,80600.0,20.4606,20.4606,20.1857,20.1857,80600.0
2010-07-21 10:00:00,22.8,22.85,22.73,22.84,40400.0,20.2123,20.2567,20.1503,20.2478,40400.0
2010-07-21 10:30:00,22.85,22.86,22.78,22.82,9000.0,20.2567,20.2655,20.1946,20.2301,9000.0
2010-07-21 11:00:00,22.79,22.79,22.71,22.73,28000.0,20.2035,20.2035,20.1326,20.1503,28000.0
2010-07-21 11:30:00,22.73,22.8,22.7,22.8,17800.0,20.1503,20.2123,20.1237,20.2123,17800.0
2010-07-21 12:00:00,22.82,22.87,22.82,22.86,30200.0,20.2301,20.2744,20.2301,20.2655,30200.0
2010-07-21 12:30:00,22.86,22.91,22.84,22.84,25200.0,20.2655,20.3099,20.2478,20.2478,25200.0
2010-07-21 13:00:00,22.86,22.89,22.85,22.85,14200.0,20.2655,20.2921,20.2567,20.2567,14200.0
2010-07-21 13:30:00,22.9,22.95,22.86,22.9,11400.0,20.301,20.3453,20.2655,20.301,11400.0
2010-07-21 14:00:00,22.86,22.86,22.61,22.68,57200.0,20.2655,20.2655,20.0439,20.106,57200.0
2010-07-21 14:30:00,22.66,22.67,22.5,22.5,23800.0,20.0882,20.0971,19.9464,19.9464,23800.0
2010-07-21 15:00:00,22.5,22.63,22.5,22.59,26000.0,19.9464,20.0616,19.9464,20.0262,26000.0
2010-07-21 15:30:00,22.54,22.62,22.53,22.56,221800.0,19.9819,20.0528,19.973,19.9996,221800.0
2010-07-22 09:30:00,22.85,23.0,22.81,23.0,63800.0,20.2567,20.3896,20.2212,20.3896,63800.0
2010-07-22 10:00:00,23.01,23.14,23.01,23.1,21200.0,20.3985,20.5138,20.3985,20.4783,21200.0
2010-07-22 10:30:00,23.1,23.18,23.08,23.14,17400.0,20.4783,20.5492,20.4606,20.5138,17400.0
2010-07-22 11:00:00,23.14,23.15,23.11,23.15,24800.0,20.5138,20.5226,20.4872,20.5226,24800.0
2010-07-22 11:30:00,23.14,23.14,23.02,23.04,41800.0,20.5138,20.5138,20.4074,20.4251,41800.0
2010-07-22 12:00:00,23.04,23.06,23.03,23.04,22000.0,20.4251,20.4428,20.4162,20.4251,22000.0
2010-07-22 12:30:00,23.06,23.08,23.04,23.07,18600.0,20.4428,20.4606,20.4251,20.4517,18600.0
2010-07-22 13:00:00,23.09,23.12,23.07,23.09,22600.0,20.4694,20.496,20.4517,20.4694,22600.0
2010-07-22 13:30:00,23.1,23.1,23.07,23.08,22400.0,20.4783,20.4783,20.4517,20.4606,22400.0
2010-07-22 14:00:00,23.09,23.17,23.09,23.16,38800.0,20.4694,20.5403,20.4694,20.5315,38800.0
2010-07-22 14:30:00,23.17,23.17,23.11,23.14,38800.0,20.5403,20.5403,20.4872,20.5138,38800.0
2010-07-22 15:00:00,23.14,23.18,23.11,23.16,46000.0,20.5138,20.5492,20.4872,20.5315,46000.0
2010-07-22 15:30:00,23.15,23.15,23.02,23.11,267800.0,20.5226,20.5226,20.4074,20.4872,267800.0
2010-07-23 09:30:00,23.01,23.17,23.01,23.02,1981400.0,20.3985,20.5403,20.3985,20.4074,1981400.0
2010-07-23 10:00:00,23.02,23.18,23.01,23.18,141600.0,20.4074,20.5492,20.3985,20.5492,141600.0
2010-07-23 10:30:00,23.2,23.26,23.2,23.24,98400.0,20.5669,20.6201,20.5669,20.6024,98400.0
2010-07-23 11:00:00,23.22,23.25,23.18,23.21,158400.0,20.5847,20.6113,20.5492,20.5758,158400.0
2010-07-23 11:30:00,23.22,23.25,23.18,23.22,33600.0,20.5847,20.6113,20.5492,20.5847,33600.0
2010-07-23 12:00:00,23.25,23.28,23.14,23.22,32600.0,20.6113,20.6379,20.5138,20.5847,32600.0
2010-07-23 12:30:00,23.22,23.23,23.13,23.23,37400.0,20.5847,20.5935,20.5049,20.5935,37400.0
2010-07-23 13:00:00,23.23,23.39,23.17,23.39,217600.0,20.5935,20.7354,20.5403,20.7354,217600.0
2010-07-23 13:30:00,23.41,23.44,23.36,23.39,260400.0,20.7531,20.7797,20.7088,20.7354,260400.0
2010-07-23 14:00:00,23.4,23.46,23.36,23.38,332400.0,20.7442,20.7974,20.7088,20.7265,332400.0
2010-07-23 14:30:00,23.39,23.47,23.38,23.43,303200.0,20.7354,20.8063,20.7265,20.7708,303200.0
2010-07-23 15:00:00,23.43,23.44,23.38,23.4,292400.0,20.7708,20.7797,20.7265,20.7442,292400.0
2010-07-23 15:30:00,23.42,23.46,23.34,23.46,308000.0,20.762,20.7974,20.6911,20.7974,308000.0
2010-07-26 09:30:00,23.48,23.55,23.41,23.5,60000.0,20.8152,20.8772,20.7531,20.8329,60000.0
2010-07-26 10:00:00,23.51,23.68,23.51,23.62,67600.0,20.8418,20.9925,20.8418,20.9393,67600.0
2010-07-26 10:30:00,23.62,23.65,23.58,23.65,32400.0,20.9393,20.9659,20.9038,20.9659,32400.0
2010-07-26 11:00:00,23.65,23.74,23.63,23.72,58400.0,20.9659,21.0457,20.9481,21.0279,58400.0
2010-07-26 11:30:00,23.72,23.75,23.71,23.72,43400.0,21.0279,21.0545,21.0191,21.0279,43400.0
2010-07-26 12:00:00,23.73,23.75,23.71,23.74,30200.0,21.0368,21.0545,21.0191,21.0457,30200.0
2010-07-26 12:30:00,23.75,23.75,23.7,23.72,31600.0,21.0545,21.0545,21.0102,21.0279,31600.0
2010-07-26 13:00:00,23.74,23.75,23.71,23.74,23600.0,21.0457,21.0545,21.0191,21.0457,23600.0
2010-07-26 13:30:00,23.75,23.77,23.73,23.75,25200.0,21.0545,21.0723,21.0368,21.0545,25200.0
2010-07-26 14:00:00,23.75,23.75,23.68,23.7,27000.0,21.0545,21.0545,20.9925,21.0102,27000.0
2010-07-26 14:30:00,23.68,23.68,23.66,23.68,20000.0,20.9925,20.9925,20.9747,20.9925,20000.0
2010-07-26 15:00:00,23.69,23.77,23.68,23.75,53800.0,21.0013,21.0723,20.9925,21.0545,53800.0
2010-07-26 15:30:00,23.75,23.83,23.74,23.83,84400.0,21.0545,21.1254,21.0457,21.1254,84400.0
2010-07-27 09:30:00,23.95,23.98,23.78,23.78,109400.0,21.2318,21.2584,21.0811,21.0811,109400.0
2010-07-27 10:00:00,23.78,23.88,23.67,23.73,47800.0,21.0811,21.1698,20.9836,21.0368,47800.0
2010-07-27 10:30:00,23.75,23.75,23.66,23.67,77400.0,21.0545,21.0545,20.9747,20.9836,77400.0
2010-07-27 11:00:00,23.66,23.67,23.53,23.57,146800.0,20.9747,20.9836,20.8595,20.895,146800.0
2010-07-27 11:30:00,23.57,23.61,23.56,23.61,197000.0,20.895,20.9304,20.8861,20.9304,197000.0
2010-07-27 12:00:00,23.61,23.66,23.6,23.65,126600.0,20.9304,20.9747,20.9215,20.9659,126600.0
2010-07-27 12:30:00,23.64,23.65,23.57,23.59,178800.0,20.957,20.9659,20.895,20.9127,178800.0
2010-07-27 13:00:00,23.57,23.6,23.52,23.52,83200.0,20.895,20.9215,20.8506,20.8506,83200.0
2010-07-27 13:30:00,23.52,23.58,23.5,23.56,84200.0,20.8506,20.9038,20.8329,20.8861,84200.0
2010-07-27 14:00:00,23.56,23.62,23.54,23.59,90400.0,20.8861,20.9393,20.8684,20.9127,90400.0
2010-07-27 14:30:00,23.6,23.61,23.53,23.55,129400.0,20.9215,20.9304,20.8595,20.8772,129400.0
2010-07-27 15:00:00,23.57,23.63,23.56,23.61,185400.0,20.895,20.9481,20.8861,20.9304,185400.0
2010-07-27 15:30:00,23.61,23.61,23.55,23.56,479800.0,20.9304,20.9304,20.8772,20.8861,479800.0
2010-07-28 09:30:00,23.51,23.61,23.47,23.56,575600.0,20.8418,20.9304,20.8063,20.8861,575600.0
2010-07-28 10:00:00,23.57,23.59,23.43,23.47,254400.0,20.895,20.9127,20.7708,20.8063,254400.0
2010-07-28 10:30:00,23.47,23.5,23.41,23.47,196000.0,20.8063,20.8329,20.7531,20.8063,196000.0
2010-07-28 11:00:00,23.46,23.47,23.39,23.43,178000.0,20.7974,20.8063,20.7354,20.7708,178000.0
2010-07-28 11:30:00,23.43,23.47,23.39,23.41,120800.0,20.7708,20.8063,20.7354,20.7531,120800.0
2010-07-28 12:00:00,23.42,23.45,23.4,23.41,100000.0,20.762,20.7886,20.7442,20.7531,100000.0
2010-07-28 12:30:00,23.41,23.45,23.4,23.43,113200.0,20.7531,20.7886,20.7442,20.7708,113200.0
2010-07-28 13:00:00,23.48,23.48,23.42,23.42,106200.0,20.8152,20.8152,20.762,20.762,106200.0
2010-07-28 13:30:00,23.42,23.44,23.4,23.41,109000.0,20.762,20.7797,20.7442,20.7531,109000.0
2010-07-28 14:00:00,23.42,23.44,23.33,23.36,143600.0,20.762,20.7797,20.6822,20.7088,143600.0
2010-07-28 14:30:00,23.36,23.38,23.31,23.32,159400.0,20.7088,20.7265,20.6645,20.6733,159400.0
2010-07-28 15:00:00,23.33,23.34,23.24,23.29,214800.0,20.6822,20.6911,20.6024,20.6467,214800.0
2010-07-28 15:30:00,23.3,23.34,23.3,23.32,328000.0,20.6556,20.6911,20.6556,20.6733,328000.0
2010-07-29 09:30:00,23.52,23.6,23.39,23.41,61200.0,20.8506,20.9215,20.7354,20.7531,61200.0
2010-07-29 10:00:00,23.42,23.42,23.31,23.32,17800.0,20.762,20.762,20.6645,20.6733,17800.0
2010-07-29 10:30:00,23.33,23.35,23.27,23.34,13600.0,20.6822,20.6999,20.629,20.6911,13600.0
2010-07-29 11:00:00,23.31,23.31,23.09,23.1,13200.0,20.6645,20.6645,20.4694,20.4783,13200.0
2010-07-29 11:30:00,23.06,23.07,23.0,23.03,76400.0,20.4428,20.4517,20.3896,20.4162,76400.0
2010-07-29 12:00:00,22.99,23.04,22.95,23.03,12600.0,20.3808,20.4251,20.3453,20.4162,12600.0
2010-07-29 12:30:00,23.04,23.07,22.98,23.07,19000.0,20.4251,20.4517,20.3719,20.4517,19000.0
2010-07-29 13:00:00,23.06,23.14,23.05,23.13,13400.0,20.4428,20.5138,20.434,20.5049,13400.0
2010-07-29 13:30:00,23.17,23.2,23.15,23.19,9200.0,20.5403,20.5669,20.5226,20.5581,9200.0
2010-07-29 14:00:00,23.17,23.2,23.1,23.2,11000.0,20.5403,20.5669,20.4783,20.5669,11000.0
2010-07-29 14:30:00,23.23,23.32,23.2,23.27,24400.0,20.5935,20.6733,20.5669,20.629,24400.0
2010-07-29 15:00:00,23.29,23.35,23.25,23.33,48800.0,20.6467,20.6999,20.6113,20.6822,48800.0
2010-07-29 15:30:00,23.33,23.33,23.2,23.21,241400.0,20.6822,20.6822,20.5669,20.5758,241400.0
2010-07-30 09:30:00,22.88,23.06,22.86,23.06,84000.0,20.2833,20.4428,20.2655,20.4428,84000.0
2010-07-30 10:00:00,23.09,23.17,23.08,23.13,20200.0,20.4694,20.5403,20.4606,20.5049,20200.0
2010-07-30 10:30:00,23.14,23.27,23.14,23.24,23800.0,20.5138,20.629,20.5138,20.6024,23800.0
2010-07-30 11:00:00,23.23,23.27,23.18,23.18,6800.0,20.5935,20.629,20.5492,20.5492,6800.0
2010-07-30 11:30:00,23.18,23.23,23.17,23.23,9400.0,20.5492,20.5935,20.5403,20.5935,9400.0
2010-07-30 12:00:00,23.26,23.26,23.21,23.25,10400.0,20.6201,20.6201,20.5758,20.6113,10400.0
2010-07-30 12:30:00,23.25,23.27,23.24,23.26,6800.0,20.6113,20.629,20.6024,20.6201,6800.0
2010-07-30 13:00:00,23.24,23.24,23.17,23.2,21200.0,20.6024,20.6024,20.5403,20.5669,21200.0
2010-07-30 13:30:00,23.18,23.18,23.11,23.11,29400.0,20.5492,20.5492,20.4872,20.4872,29400.0
2010-07-30 14:00:00,23.11,23.23,23.11,23.21,18800.0,20.4872,20.5935,20.4872,20.5758,18800.0
2010-07-30 14:30:00,23.21,23.23,23.2,23.2,20400.0,20.5758,20.5935,20.5669,20.5669,20400.0
2010-07-30 15:00:00,23.2,23.36,23.19,23.34,64400.0,20.5669,20.7088,20.5581,20.6911,64400.0
2010-07-30 15:30:00,23.34,23.36,23.28,23.28,83400.0,20.6911,20.7088,20.6379,20.6379,83400.0
2010-08-02 09:30:00,23.69,23.74,23.52,23.55,72600.0,21.0013,21.0457,20.8506,20.8772,72600.0
2010-08-02 10:00:00,23.57,23.72,23.57,23.71,65000.0,20.895,21.0279,20.895,21.0191,65000.0
2010-08-02 10:30:00,23.71,23.74,23.7,23.74,164000.0,21.0191,21.0457,21.0102,21.0457,164000.0
2010-08-02 11:00:00,23.73,23.75,23.7,23.72,29600.0,21.0368,21.0545,21.0102,21.0279,29600.0
2010-08-02 11:30:00,23.74,23.77,23.74,23.75,25400.0,21.0457,21.0723,21.0457,21.0545,25400.0
2010-08-02 12:00:00,23.75,23.75,23.7,23.71,15600.0,21.0545,21.0545,21.0102,21.0191,15600.0
2010-08-02 12:30:00,23.7,23.7,23.65,23.68,23400.0,21.0102,21.0102,20.9659,20.9925,23400.0
2010-08-02 13:00:00,23.68,23.71,23.68,23.7,9800.0,20.9925,21.0191,20.9925,21.0102,9800.0
2010-08-02 13:30:00,23.68,23.73,23.66,23.72,40400.0,20.9925,21.0368,20.9747,21.0279,40400.0
2010-08-02 14:00:00,23.72,23.75,23.71,23.73,15800.0,21.0279,21.0545,21.0191,21.0368,15800.0
2010-08-02 14:30:00,23.73,23.79,23.73,23.77,18600.0,21.0368,21.09,21.0368,21.0723,18600.0
2010-08-02 15:00:00,23.78,23.79,23.75,23.78,17000.0,21.0811,21.09,21.0545,21.0811,17000.0
2010-08-02 15:30:00,23.77,23.8,23.74,23.74,445600.0,21.0723,21.0988,21.0457,21.0457,445600.0
2010-08-03 09:30:00,23.67,23.68,23.51,23.53,71400.0,20.9836,20.9925,20.8418,20.8595,71400.0
2010-08-03 10:00:00,23.53,23.53,23.44,23.5,73400.0,20.8595,20.8595,20.7797,20.8329,73400.0
2010-08-03 10:30:00,23.5,23.62,23.5,23.61,116600.0,20.8329,20.9393,20.8329,20.9304,116600.0
2010-08-03 11:00:00,23.61,23.64,23.59,23.61,120800.0,20.9304,20.957,20.9127,20.9304,120800.0
2010-08-03 11:30:00,23.61,23.7,23.61,23.66,93400.0,20.9304,21.0102,20.9304,20.9747,93400.0
2010-08-03 12:00:00,23.65,23.65,23.57,23.59,100800.0,20.9659,20.9659,20.895,20.9127,100800.0
2010-08-03 12:30:00,23.58,23.64,23.58,23.61,91400.0,20.9038,20.957,20.9038,20.9304,91400.0
2010-08-03 13:00:00,23.61,23.63,23.57,23.61,76400.0,20.9304,20.9481,20.895,20.9304,76400.0
2010-08-03 13:30:00,23.61,23.64,23.6,23.61,80600.0,20.9304,20.957,20.9215,20.9304,80600.0
2010-08-03 14:00:00,23.61,23.66,23.61,23.65,109400.0,20.9304,20.9747,20.9304,20.9659,109400.0
2010-08-03 14:30:00,23.66,23.66,23.61,23.64,89400.0,20.9747,20.9747,20.9304,20.957,89400.0
2010-08-03 15:00:00,23.63,23.64,23.57,23.59,154800.0,20.9481,20.957,20.895,20.9127,154800.0
2010-08-03 15:30:00,23.59,23.6,23.54,23.56,268400.0,20.9127,20.9215,20.8684,20.8861,268400.0
2010-08-04 09:30:00,23.68,23.77,23.64,23.73,59400.0,20.9925,21.0723,20.957,21.0368,59400.0
2010-08-04 10:00:00,23.75,23.81,23.62,23.66,42800.0,21.0545,21.1077,20.9393,20.9747,42800.0
2010-08-04 10:30:00,23.67,23.71,23.61,23.68,40200.0,20.9836,21.0191,20.9304,20.9925,40200.0
2010-08-04 11:00:00,23.7,23.75,23.69,23.75,31400.0,21.0102,21.0545,21.0013,21.0545,31400.0
2010-08-04 11:30:00,23.75,23.79,23.75,23.76,41200.0,21.0545,21.09,21.0545,21.0634,41200.0
2010-08-04 12:00:00,23.75,23.83,23.74,23.81,23600.0,21.0545,21.1254,21.0457,21.1077,23600.0
2010-08-04 12:30:00,23.81,23.83,23.79,23.81,11600.0,21.1077,21.1254,21.09,21.1077,11600.0
2010-08-04 13:00:00,23.81,23.82,23.74,23.74,21400.0,21.1077,21.1166,21.0457,21.0457,21400.0
2010-08-04 13:30:00,23.74,23.78,23.74,23.75,7000.0,21.0457,21.0811,21.0457,21.0545,7000.0
2010-08-04 14:00:00,23.79,23.82,23.78,23.8,8800.0,21.09,21.1166,21.0811,21.0988,8800.0
2010-08-04 14:30:00,23.81,23.82,23.79,23.82,53000.0,21.1077,21.1166,21.09,21.1166,53000.0
2010-08-04 15:00:00,23.81,23.88,23.81,23.86,30800.0,21.1077,21.1698,21.1077,21.152,30800.0
2010-08-04 15:30:00,23.89,23.9,23.86,23.89,305200.0,21.1786,21.1875,21.152,21.1786,305200.0
2010-08-05 09:30:00,23.73,23.81,23.65,23.79,43000.0,21.0368,21.1077,20.9659,21.09,43000.0
2010-08-05 10:00:00,23.77,23.84,23.75,23.82,9000.0,21.0723,21.1343,21.0545,21.1166,9000.0
2010-08-05 10:30:00,23.83,23.83,23.71,23.72,8000.0,21.1254,21.1254,21.0191,21.0279,8000.0
2010-08-05 11:00:00,23.71,23.76,23.67,23.74,29400.0,21.0191,21.0634,20.9836,21.0457,29400.0
2010-08-05 11:30:00,23.75,23.8,23.73,23.78,6600.0,21.0545,21.0988,21.0368,21.0811,6600.0
2010-08-05 12:00:00,23.75,23.8,23.75,23.78,19400.0,21.0545,21.0988,21.0545,21.0811,19400.0
2010-08-05 12:30:00,23.77,23.78,23.75,23.75,3000.0,21.0723,21.0811,21.0545,21.0545,3000.0
2010-08-05 13:00:00,23.76,23.76,23.72,23.75,3000.0,21.0634,21.0634,21.0279,21.0545,3000.0
2010-08-05 13:30:00,23.75,23.8,23.75,23.79,20600.0,21.0545,21.0988,21.0545,21.09,20600.0
2010-08-05 14:00:00,23.79,23.81,23.79,23.8,13600.0,21.09,21.1077,21.09,21.0988,13600.0
2010-08-05 14:30:00,23.8,23.81,23.78,23.78,9800.0,21.0988,21.1077,21.0811,21.0811,9800.0
2010-08-05 15:00:00,23.79,23.84,23.79,23.8,41000.0,21.09,21.1343,21.09,21.0988,41000.0
2010-08-05 15:30:00,23.8,23.81,23.77,23.79,47400.0,21.0988,21.1077,21.0723,21.09,47400.0
2010-08-06 09:30:00,23.49,23.78,23.46,23.76,30400.0,20.824,21.0811,20.7974,21.0634,30400.0
2010-08-06 10:00:00,23.8,23.8,23.7,23.7,23000.0,21.0988,21.0988,21.0102,21.0102,23000.0
2010-08-06 10:30:00,23.71,23.73,23.42,23.44,32000.0,21.0191,21.0368,20.762,20.7797,32000.0
2010-08-06 11:00:00,23.43,23.53,23.4,23.51,34800.0,20.7708,20.8595,20.7442,20.8418,34800.0
2010-08-06 11:30:00,23.5,23.55,23.49,23.52,17400.0,20.8329,20.8772,20.824,20.8506,17400.0
2010-08-06 12:00:00,23.53,23.53,23.48,23.48,15000.0,20.8595,20.8595,20.8152,20.8152,15000.0
2010-08-06 12:30:00,23.48,23.53,23.48,23.48,10000.0,20.8152,20.8595,20.8152,20.8152,10000.0
2010-08-06 13:00:00,23.5,23.51,23.47,23.49,22800.0,20.8329,20.8418,20.8063,20.824,22800.0
2010-08-06 13:30:00,23.49,23.52,23.46,23.49,33400.0,20.824,20.8506,20.7974,20.824,33400.0
2010-08-06 14:00:00,23.5,23.5,23.47,23.5,8600.0,20.8329,20.8329,20.8063,20.8329,8600.0
2010-08-06 14:30:00,23.53,23.64,23.5,23.63,22600.0,20.8595,20.957,20.8329,20.9481,22600.0
2010-08-06 15:00:00,23.63,23.68,23.61,23.68,24600.0,20.9481,20.9925,20.9304,20.9925,24600.0
2010-08-06 15:30:00,23.68,23.74,23.67,23.71,81200.0,20.9925,21.0457,20.9836,21.0191,81200.0
2010-08-09 09:30:00,23.86,23.93,23.74,23.75,16600.0,21.152,21.2141,21.0457,21.0545,16600.0
2010-08-09 10:00:00,23.8,23.83,23.78,23.78,102400.0,21.0988,21.1254,21.0811,21.0811,102400.0
2010-08-09 10:30:00,23.79,23.84,23.78,23.83,55600.0,21.09,21.1343,21.0811,21.1254,55600.0
2010-08-09 11:00:00,23.83,23.86,23.82,23.84,35800.0,21.1254,21.152,21.1166,21.1343,35800.0
2010-08-09 11:30:00,23.84,23.89,23.84,23.86,24200.0,21.1343,21.1786,21.1343,21.152,24200.0
2010-08-09 12:00:00,23.86,23.88,23.85,23.86,49800.0,21.152,21.1698,21.1432,21.152,49800.0
2010-08-09 12:30:00,23.85,23.88,23.84,23.86,14200.0,21.1432,21.1698,21.1343,21.152,14200.0
2010-08-09 13:00:00,23.86,23.87,23.85,23.86,15400.0,21.152,21.1609,21.1432,21.152,15400.0
2010-08-09 13:30:00,23.85,23.88,23.85,23.86,27200.0,21.1432,21.1698,21.1432,21.152,27200.0
2010-08-09 14:00:00,23.88,23.89,23.87,23.88,17200.0,21.1698,21.1786,21.1609,21.1698,17200.0
2010-08-09 14:30:00,23.88,23.95,23.88,23.95,29600.0,21.1698,21.2318,21.1698,21.2318,29600.0
2010-08-09 15:00:00,23.94,23.94,23.89,23.9,23000.0,21.223,21.223,21.1786,21.1875,23000.0
2010-08-09 15:30:00,23.91,23.94,23.9,23.9,44000.0,21.1964,21.223,21.1875,21.1875,44000.0
2010-08-10 09:30:00,23.66,23.66,23.47,23.52,33800.0,20.9747,20.9747,20.8063,20.8506,33800.0
2010-08-10 10:00:00,23.53,23.6,23.51,23.59,82800.0,20.8595,20.9215,20.8418,20.9127,82800.0
2010-08-10 10:30:00,23.58,23.58,23.5,23.52,31600.0,20.9038,20.9038,20.8329,20.8506,31600.0
2010-08-10 11:00:00,23.53,23.57,23.53,23.55,50400.0,20.8595,20.895,20.8595,20.8772,50400.0
2010-08-10 11:30:00,23.55,23.57,23.55,23.57,31600.0,20.8772,20.895,20.8772,20.895,31600.0
2010-08-10 12:00:00,23.56,23.56,23.54,23.56,21800.0,20.8861,20.8861,20.8684,20.8861,21800.0
2010-08-10 12:30:00,23.55,23.55,23.52,23.52,30200.0,20.8772,20.8772,20.8506,20.8506,30200.0
2010-08-10 13:00:00,23.52,23.53,23.45,23.45,22400.0,20.8506,20.8595,20.7886,20.7886,22400.0
2010-08-10 13:30:00,23.46,23.5,23.44,23.49,45200.0,20.7974,20.8329,20.7797,20.824,45200.0
2010-08-10 14:00:00,23.5,23.63,23.48,23.57,35800.0,20.8329,20.9481,20.8152,20.895,35800.0
2010-08-10 14:30:00,23.59,23.75,23.59,23.68,86800.0,20.9127,21.0545,20.9127,20.9925,86800.0
2010-08-10 15:00:00,23.68,23.74,23.6,23.66,36400.0,20.9925,21.0457,20.9215,20.9747,36400.0
2010-08-10 15:30:00,23.66,23.72,23.61,23.61,59400.0,20.9747,21.0279,20.9304,20.9304,59400.0
2010-08-11 09:30:00,23.14,23.21,23.0,23.05,101800.0,20.5138,20.5758,20.3896,20.434,101800.0
2010-08-11 10:00:00,23.05,23.09,23.01,23.03,70800.0,20.434,20.4694,20.3985,20.4162,70800.0
2010-08-11 10:30:00,23.04,23.04,22.93,22.93,201000.0,20.4251,20.4251,20.3276,20.3276,201000.0
2010-08-11 11:00:00,22.91,22.93,22.84,22.89,56800.0,20.3099,20.3276,20.2478,20.2921,56800.0
2010-08-11 11:30:00,22.88,22.93,22.88,22.92,47800.0,20.2833,20.3276,20.2833,20.3187,47800.0
2010-08-11 12:00:00,22.92,22.93,22.9,22.91,73800.0,20.3187,20.3276,20.301,20.3099,73800.0
2010-08-11 12:30:00,22.91,22.91,22.83,22.83,37600.0,20.3099,20.3099,20.2389,20.2389,37600.0
2010-08-11 13:00:00,22.85,22.91,22.84,22.9,49400.0,20.2567,20.3099,20.2478,20.301,49400.0
2010-08-11 13:30:00,22.9,22.91,22.86,22.88,5200.0,20.301,20.3099,20.2655,20.2833,5200.0
2010-08-11 14:00:00,22.89,22.93,22.88,22.92,33200.0,20.2921,20.3276,20.2833,20.3187,33200.0
2010-08-11 14:30:00,22.92,22.92,22.83,22.84,24200.0,20.3187,20.3187,20.2389,20.2478,24200.0
2010-08-11 15:00:00,22.85,22.89,22.83,22.87,26400.0,20.2567,20.2921,20.2389,20.2744,26400.0
2010-08-11 15:30:00,22.86,22.92,22.84,22.89,40000.0,20.2655,20.3187,20.2478,20.2921,40000.0
2010-08-12 09:30:00,22.38,22.67,22.36,22.65,93400.0,19.84,20.0971,19.8223,20.0794,93400.0
2010-08-12 10:00:00,22.63,22.7,22.61,22.61,11800.0,20.0616,20.1237,20.0439,20.0439,11800.0
2010-08-12 10:30:00,22.6,22.75,22.6,22.71,16000.0,20.035,20.168,20.035,20.1326,16000.0
2010-08-12 11:00:00,22.72,22.77,22.69,22.77,18400.0,20.1414,20.1857,20.1148,20.1857,18400.0
2010-08-12 11:30:00,22.78,22.8,22.75,22.79,47800.0,20.1946,20.2123,20.168,20.2035,47800.0
2010-08-12 12:00:00,22.78,22.8,22.74,22.77,108400.0,20.1946,20.2123,20.1592,20.1857,108400.0
2010-08-12 12:30:00,22.79,22.83,22.78,22.82,96600.0,20.2035,20.2389,20.1946,20.2301,96600.0
2010-08-12 13:00:00,22.84,22.84,22.77,22.77,95200.0,20.2478,20.2478,20.1857,20.1857,95200.0
2010-08-12 13:30:00,22.77,22.78,22.68,22.7,97400.0,20.1857,20.1946,20.106,20.1237,97400.0
2010-08-12 14:00:00,22.71,22.74,22.69,22.72,111000.0,20.1326,20.1592,20.1148,20.1414,111000.0
2010-08-12 14:30:00,22.72,22.74,22.66,22.73,127000.0,20.1414,20.1592,20.0882,20.1503,127000.0
2010-08-12 15:00:00,22.73,22.82,22.73,22.78,287800.0,20.1503,20.2301,20.1503,20.1946,287800.0
2010-08-12 15:30:00,22.79,22.83,22.72,22.75,433200.0,20.2035,20.2389,20.1414,20.168,433200.0
2010-08-13 09:30:00,22.68,22.82,22.68,22.82,94400.0,20.106,20.2301,20.106,20.2301,94400.0
2010-08-13 10:00:00,22.8,22.83,22.74,22.76,75800.0,20.2123,20.2389,20.1592,20.1769,75800.0
2010-08-13 10:30:00,22.77,22.78,22.69,22.72,44400.0,20.1857,20.1946,20.1148,20.1414,44400.0
2010-08-13 11:00:00,22.73,22.75,22.68,22.7,137400.0,20.1503,20.168,20.106,20.1237,137400.0
2010-08-13 11:30:00,22.7,22.72,22.66,22.71,84600.0,20.1237,20.1414,20.0882,20.1326,84600.0
2010-08-13 12:00:00,22.71,22.77,22.71,22.76,84000.0,20.1326,20.1857,20.1326,20.1769,84000.0
2010-08-13 12:30:00,22.77,22.79,22.75,22.79,109600.0,20.1857,20.2035,20.168,20.2035,109600.0
2010-08-13 13:00:00,22.8,22.8,22.75,22.78,65600.0,20.2123,20.2123,20.168,20.1946,65600.0
2010-08-13 13:30:00,22.79,22.82,22.77,22.78,46200.0,20.2035,20.2301,20.1857,20.1946,46200.0
2010-08-13 14:00:00,22.78,22.78,22.74,22.76,98800.0,20.1946,20.1946,20.1592,20.1769,98800.0
2010-08-13 14:30:00,22.76,22.77,22.72,22.73,65200.0,20.1769,20.1857,20.1414,20.1503,65200.0
2010-08-13 15:00:00,22.73,22.76,22.72,22.75,182600.0,20.1503,20.1769,20.1414,20.168,182600.0
2010-08-13 15:30:00,22.72,22.74,22.66,22.66,202200.0,20.1414,20.1592,20.0882,20.0882,202200.0
2010-08-16 09:30:00,22.5,22.62,22.42,22.6,120600.0,19.9464,20.0528,19.8755,20.035,120600.0
2010-08-16 10:00:00,22.57,22.74,22.57,22.71,74800.0,20.0084,20.1592,20.0084,20.1326,74800.0
2010-08-16 10:30:00,22.72,22.77,22.72,22.73,43800.0,20.1414,20.1857,20.1414,20.1503,43800.0
2010-08-16 11:00:00,22.73,22.74,22.66,22.68,39400.0,20.1503,20.1592,20.0882,20.106,39400.0
2010-08-16 11:30:00,22.67,22.72,22.67,22.71,19400.0,20.0971,20.1414,20.0971,20.1326,19400.0
2010-08-16 12:00:00,22.69,22.74,22.69,22.74,16400.0,20.1148,20.1592,20.1148,20.1592,16400.0
2010-08-16 12:30:00,22.77,22.78,22.75,22.75,14200.0,20.1857,20.1946,20.168,20.168,14200.0
2010-08-16 13:00:00,22.75,22.77,22.74,22.75,22600.0,20.168,20.1857,20.1592,20.168,22600.0
2010-08-16 13:30:00,22.75,22.76,22.7,22.71,146400.0,20.168,20.1769,20.1237,20.1326,146400.0
2010-08-16 14:00:00,22.72,22.74,22.67,22.71,52400.0,20.1414,20.1592,20.0971,20.1326,52400.0
2010-08-16 14:30:00,22.72,22.72,22.62,22.64,153600.0,20.1414,20.1414,20.0528,20.0705,153600.0
2010-08-16 15:00:00,22.64,22.66,22.58,22.65,67400.0,20.0705,20.0882,20.0173,20.0794,67400.0
2010-08-16 15:30:00,22.65,22.7,22.62,22.69,285800.0,20.0794,20.1237,20.0528,20.1148,285800.0
2010-08-17 09:30:00,22.87,22.97,22.86,22.93,60600.0,20.2744,20.363,20.2655,20.3276,60600.0
2010-08-17 10:00:00,22.96,22.97,22.91,22.93,50800.0,20.3542,20.363,20.3099,20.3276,50800.0
2010-08-17 10:30:00,22.95,23.05,22.93,23.04,56400.0,20.3453,20.434,20.3276,20.4251,56400.0
2010-08-17 11:00:00,23.04,23.14,23.04,23.12,85600.0,20.4251,20.5138,20.4251,20.496,85600.0
2010-08-17 11:30:00,23.13,23.16,23.12,23.16,36000.0,20.5049,20.5315,20.496,20.5315,36000.0
2010-08-17 12:00:00,23.16,23.16,23.12,23.13,29400.0,20.5315,20.5315,20.496,20.5049,29400.0
2010-08-17 12:30:00,23.13,23.16,23.13,23.15,12800.0,20.5049,20.5315,20.5049,20.5226,12800.0
2010-08-17 13:00:00,23.15,23.25,23.15,23.23,36200.0,20.5226,20.6113,20.5226,20.5935,36200.0
2010-08-17 13:30:00,23.24,23.25,23.18,23.21,36400.0,20.6024,20.6113,20.5492,20.5758,36400.0
2010-08-17 14:00:00,23.21,23.23,23.21,23.22,50800.0,20.5758,20.5935,20.5758,20.5847,50800.0
2010-08-17 14:30:00,23.23,23.23,23.18,23.18,21000.0,20.5935,20.5935,20.5492,20.5492,21000.0
2010-08-17 15:00:00,23.18,23.2,23.15,23.18,33800.0,20.5492,20.5669,20.5226,20.5492,33800.0
2010-08-17 15:30:00,23.2,23.2,23.09,23.09,126000.0,20.5669,20.5669,20.4694,20.4694,126000.0
2010-08-18 09:30:00,23.04,23.05,22.93,23.03,31800.0,20.4251,20.434,20.3276,20.4162,31800.0
2010-08-18 10:00:00,23.03,23.09,22.98,22.98,36000.0,20.4162,20.4694,20.3719,20.3719,36000.0
2010-08-18 10:30:00,23.0,23.06,23.0,23.03,33400.0,20.3896,20.4428,20.3896,20.4162,33400.0
2010-08-18 11:00:00,23.03,23.12,23.03,23.09,65200.0,20.4162,20.496,20.4162,20.4694,65200.0
2010-08-18 11:30:00,23.09,23.17,23.09,23.14,58200.0,20.4694,20.5403,20.4694,20.5138,58200.0
2010-08-18 12:00:00,23.15,23.16,23.13,23.16,35400.0,20.5226,20.5315,20.5049,20.5315,35400.0
2010-08-18 12:30:00,23.17,23.24,23.13,23.23,23000.0,20.5403,20.6024,20.5049,20.5935,23000.0
2010-08-18 13:00:00,23.24,23.28,23.24,23.27,26800.0,20.6024,20.6379,20.6024,20.629,26800.0
2010-08-18 13:30:00,23.28,23.29,23.25,23.27,50800.0,20.6379,20.6467,20.6113,20.629,50800.0
2010-08-18 14:00:00,23.28,23.3,23.23,23.27,45400.0,20.6379,20.6556,20.5935,20.629,45400.0
2010-08-18 14:30:00,23.24,23.28,23.24,23.25,34600.0,20.6024,20.6379,20.6024,20.6113,34600.0
2010-08-18 15:00:00,23.25,23.25,23.17,23.19,29600.0,20.6113,20.6113,20.5403,20.5581,29600.0
2010-08-18 15:30:00,23.18,23.22,23.16,23.16,48200.0,20.5492,20.5847,20.5315,20.5315,48200.0
2010-08-19 09:30:00,23.05,23.18,23.03,23.1,58600.0,20.434,20.5492,20.4162,20.4783,58600.0
2010-08-19 10:00:00,23.09,23.09,22.88,22.92,61000.0,20.4694,20.4694,20.2833,20.3187,61000.0
2010-08-19 10:30:00,22.91,22.96,22.86,22.89,28800.0,20.3099,20.3542,20.2655,20.2921,28800.0
2010-08-19 11:00:00,22.88,22.9,22.85,22.9,17600.0,20.2833,20.301,20.2567,20.301,17600.0
2010-08-19 11:30:00,22.89,22.89,22.74,22.75,27800.0,20.2921,20.2921,20.1592,20.168,27800.0
2010-08-19 12:00:00,22.78,22.82,22.75,22.8,27800.0,20.1946,20.2301,20.168,20.2123,27800.0
2010-08-19 12:30:00,22.8,22.82,22.79,22.8,18400.0,20.2123,20.2301,20.2035,20.2123,18400.0
2010-08-19 13:00:00,22.83,22.85,22.8,22.82,14000.0,20.2389,20.2567,20.2123,20.2301,14000.0
2010-08-19 13:30:00,22.81,22.82,22.77,22.77,12600.0,20.2212,20.2301,20.1857,20.1857,12600.0
2010-08-19 14:00:00,22.77,22.83,22.77,22.81,16200.0,20.1857,20.2389,20.1857,20.2212,16200.0
2010-08-19 14:30:00,22.84,22.85,22.8,22.83,11600.0,20.2478,20.2567,20.2123,20.2389,11600.0
2010-08-19 15:00:00,22.83,22.93,22.8,22.91,34800.0,20.2389,20.3276,20.2123,20.3099,34800.0
2010-08-19 15:30:00,22.9,22.91,22.83,22.83,52400.0,20.301,20.3099,20.2389,20.2389,52400.0
2010-08-20 09:30:00,22.77,22.82,22.68,22.72,67400.0,20.1857,20.2301,20.106,20.1414,67400.0
2010-08-20 10:00:00,22.72,22.75,22.67,22.7,27600.0,20.1414,20.168,20.0971,20.1237,27600.0
2010-08-20 10:30:00,22.71,22.75,22.69,22.7,29400.0,20.1326,20.168,20.1148,20.1237,29400.0
2010-08-20 11:00:00,22.7,22.73,22.65,22.66,48800.0,20.1237,20.1503,20.0794,20.0882,48800.0
2010-08-20 11:30:00,22.68,22.68,22.61,22.61,18600.0,20.106,20.106,20.0439,20.0439,18600.0
2010-08-20 12:00:00,22.64,22.67,22.63,22.67,30600.0,20.0705,20.0971,20.0616,20.0971,30600.0
2010-08-20 12:30:00,22.68,22.7,22.66,22.7,29000.0,20.106,20.1237,20.0882,20.1237,29000.0
2010-08-20 13:00:00,22.7,22.76,22.7,22.75,22600.0,20.1237,20.1769,20.1237,20.168,22600.0
2010-08-20 13:30:00,22.74,22.76,22.71,22.74,17200.0,20.1592,20.1769,20.1326,20.1592,17200.0
2010-08-20 14:00:00,22.75,22.8,22.74,22.8,48800.0,20.168,20.2123,20.1592,20.2123,48800.0
2010-08-20 14:30:00,22.78,22.88,22.78,22.85,16400.0,20.1946,20.2833,20.1946,20.2567,16400.0
2010-08-20 15:00:00,22.84,22.86,22.83,22.86,22200.0,20.2478,20.2655,20.2389,20.2655,22200.0
2010-08-20 15:30:00,22.86,22.91,22.86,22.89,66000.0,20.2655,20.3099,20.2655,20.2921,66000.0
2010-08-23 09:30:00,23.09,23.11,22.96,23.06,71800.0,20.4694,20.4872,20.3542,20.4428,71800.0
2010-08-23 10:00:00,23.02,23.03,22.9,22.91,26800.0,20.4074,20.4162,20.301,20.3099,26800.0
2010-08-23 10:30:00,22.9,22.95,22.79,22.82,22200.0,20.301,20.3453,20.2035,20.2301,22200.0
2010-08-23 11:00:00,22.82,22.82,22.75,22.75,20600.0,20.2301,20.2301,20.168,20.168,20600.0
2010-08-23 11:30:00,22.75,22.8,22.75,22.77,10400.0,20.168,20.2123,20.168,20.1857,10400.0
2010-08-23 12:00:00,22.8,22.83,22.8,22.82,5200.0,20.2123,20.2389,20.2123,20.2301,5200.0
2010-08-23 12:30:00,22.82,22.84,22.8,22.8,10200.0,20.2301,20.2478,20.2123,20.2123,10200.0
2010-08-23 13:00:00,22.79,22.83,22.78,22.83,41400.0,20.2035,20.2389,20.1946,20.2389,41400.0
2010-08-23 13:30:00,22.82,22.83,22.78,22.82,19200.0,20.2301,20.2389,20.1946,20.2301,19200.0
2010-08-23 14:00:00,22.82,22.89,22.82,22.86,14400.0,20.2301,20.2921,20.2301,20.2655,14400.0
2010-08-23 14:30:00,22.85,22.89,22.81,22.82,16800.0,20.2567,20.2921,20.2212,20.2301,16800.0
2010-08-23 15:00:00,22.82,22.84,22.77,22.77,39800.0,20.2301,20.2478,20.1857,20.1857,39800.0
2010-08-23 15:30:00,22.78,22.78,22.7,22.7,46600.0,20.1946,20.1946,20.1237,20.1237,46600.0
2010-08-24 09:30:00,22.39,22.43,22.27,22.27,81800.0,19.8489,19.8843,19.7425,19.7425,81800.0
2010-08-24 10:00:00,22.26,22.34,22.17,22.31,49400.0,19.7336,19.8045,19.6538,19.778,49400.0
2010-08-24 10:30:00,22.31,22.36,22.26,22.35,231600.0,19.778,19.8223,19.7336,19.8134,231600.0
2010-08-24 11:00:00,22.36,22.43,22.35,22.42,220400.0,19.8223,19.8843,19.8134,19.8755,220400.0
2010-08-24 11:30:00,22.43,22.52,22.41,22.46,176200.0,19.8843,19.9641,19.8666,19.9109,176200.0
2010-08-24 12:00:00,22.45,22.5,22.4,22.4,170400.0,19.9021,19.9464,19.8577,19.8577,170400.0
2010-08-24 12:30:00,22.4,22.43,22.4,22.42,179000.0,19.8577,19.8843,19.8577,19.8755,179000.0
2010-08-24 13:00:00,22.41,22.47,22.36,22.47,337000.0,19.8666,19.9198,19.8223,19.9198,337000.0
2010-08-24 13:30:00,22.46,22.46,22.34,22.34,152400.0,19.9109,19.9109,19.8045,19.8045,152400.0
2010-08-24 14:00:00,22.34,22.38,22.33,22.34,193400.0,19.8045,19.84,19.7957,19.8045,193400.0
2010-08-24 14:30:00,22.33,22.41,22.32,22.39,169400.0,19.7957,19.8666,19.7868,19.8489,169400.0
2010-08-24 15:00:00,22.4,22.47,22.37,22.42,225000.0,19.8577,19.9198,19.8311,19.8755,225000.0
2010-08-24 15:30:00,22.42,22.44,22.31,22.33,536600.0,19.8755,19.8932,19.778,19.7957,536600.0
2010-08-25 09:30:00,22.11,22.19,22.02,22.06,232800.0,19.6007,19.6716,19.5209,19.5563,232800.0
2010-08-25 10:00:00,22.06,22.15,22.0,22.1,60800.0,19.5563,19.6361,19.5031,19.5918,60800.0
2010-08-25 10:30:00,22.1,22.16,22.03,22.16,27600.0,19.5918,19.645,19.5297,19.645,27600.0
2010-08-25 11:00:00,22.15,22.25,22.11,22.24,46400.0,19.6361,19.7248,19.6007,19.7159,46400.0
2010-08-25 11:30:00,22.24,22.24,22.18,22.2,12000.0,19.7159,19.7159,19.6627,19.6804,12000.0
2010-08-25 12:00:00,22.2,22.22,22.18,22.18,25600.0,19.6804,19.6982,19.6627,19.6627,25600.0
2010-08-25 12:30:00,22.18,22.21,22.13,22.16,105000.0,19.6627,19.6893,19.6184,19.645,105000.0
2010-08-25 13:00:00,22.14,22.18,22.14,22.16,115400.0,19.6272,19.6627,19.6272,19.645,115400.0
2010-08-25 13:30:00,22.15,22.25,22.15,22.24,131200.0,19.6361,19.7248,19.6361,19.7159,131200.0
2010-08-25 14:00:00,22.24,22.31,22.22,22.26,120000.0,19.7159,19.778,19.6982,19.7336,120000.0
2010-08-25 14:30:00,22.26,22.4,22.25,22.4,128200.0,19.7336,19.8577,19.7248,19.8577,128200.0
2010-08-25 15:00:00,22.42,22.42,22.34,22.36,160000.0,19.8755,19.8755,19.8045,19.8223,160000.0
2010-08-25 15:30:00,22.36,22.5,22.36,22.41,336800.0,19.8223,19.9464,19.8223,19.8666,336800.0
2010-08-26 09:30:00,22.5,22.55,22.43,22.54,30800.0,19.9464,19.9907,19.8843,19.9819,30800.0
2010-08-26 10:00:00,22.53,22.61,22.53,22.55,56200.0,19.973,20.0439,19.973,19.9907,56200.0
2010-08-26 10:30:00,22.56,22.61,22.52,22.54,46400.0,19.9996,20.0439,19.9641,19.9819,46400.0
2010-08-26 11:00:00,22.54,22.54,22.41,22.46,31200.0,19.9819,19.9819,19.8666,19.9109,31200.0
2010-08-26 11:30:00,22.46,22.49,22.41,22.47,18000.0,19.9109,19.9375,19.8666,19.9198,18000.0
2010-08-26 12:00:00,22.46,22.47,22.42,22.46,16200.0,19.9109,19.9198,19.8755,19.9109,16200.0
2010-08-26 12:30:00,22.46,22.47,22.41,22.45,25800.0,19.9109,19.9198,19.8666,19.9021,25800.0
2010-08-26 13:00:00,22.46,22.46,22.41,22.43,9400.0,19.9109,19.9109,19.8666,19.8843,9400.0
2010-08-26 13:30:00,22.44,22.46,22.39,22.4,12200.0,19.8932,19.9109,19.8489,19.8577,12200.0
2010-08-26 14:00:00,22.4,22.41,22.32,22.33,30600.0,19.8577,19.8666,19.7868,19.7957,30600.0
2010-08-26 14:30:00,22.31,22.33,22.23,22.24,52800.0,19.778,19.7957,19.707,19.7159,52800.0
2010-08-26 15:00:00,22.25,22.34,22.23,22.31,93400.0,19.7248,19.8045,19.707,19.778,93400.0
2010-08-26 15:30:00,22.3,22.38,22.25,22.26,104400.0,19.7691,19.84,19.7248,19.7336,104400.0
2010-08-27 09:30:00,22.5,22.52,22.22,22.22,65600.0,19.9464,19.9641,19.6982,19.6982,65600.0
2010-08-27 10:00:00,22.23,22.42,22.07,22.4,70400.0,19.707,19.8755,19.5652,19.8577,70400.0
2010-08-27 10:30:00,22.39,22.46,22.35,22.38,122400.0,19.8489,19.9109,19.8134,19.84,122400.0
2010-08-27 11:00:00,22.39,22.6,22.39,22.59,62000.0,19.8489,20.035,19.8489,20.0262,62000.0
2010-08-27 11:30:00,22.6,22.61,22.54,22.55,12600.0,20.035,20.0439,19.9819,19.9907,12600.0
2010-08-27 12:00:00,22.56,22.62,22.54,22.6,38400.0,19.9996,20.0528,19.9819,20.035,38400.0
2010-08-27 12:30:00,22.6,22.61,22.49,22.5,90800.0,20.035,20.0439,19.9375,19.9464,90800.0
2010-08-27 13:00:00,22.5,22.56,22.49,22.56,66800.0,19.9464,19.9996,19.9375,19.9996,66800.0
2010-08-27 13:30:00,22.58,22.65,22.56,22.65,28600.0,20.0173,20.0794,19.9996,20.0794,28600.0
2010-08-27 14:00:00,22.65,22.66,22.61,22.65,15400.0,20.0794,20.0882,20.0439,20.0794,15400.0
2010-08-27 14:30:00,22.67,22.72,22.66,22.67,31600.0,20.0971,20.1414,20.0882,20.0971,31600.0
2010-08-27 15:00:00,22.68,22.74,22.64,22.73,163600.0,20.106,20.1592,20.0705,20.1503,163600.0
2010-08-27 15:30:00,22.73,22.74,22.68,22.7,189400.0,20.1503,20.1592,20.106,20.1237,189400.0
2010-08-30 09:30:00,22.61,22.72,22.6,22.72,43400.0,20.0439,20.1414,20.035,20.1414,43400.0
2010-08-30 10:00:00,22.71,22.72,22.58,22.59,41800.0,20.1326,20.1414,20.0173,20.0262,41800.0
2010-08-30 10:30:00,22.58,22.66,22.56,22.63,43000.0,20.0173,20.0882,19.9996,20.0616,43000.0
2010-08-30 11:00:00,22.63,22.64,22.57,22.59,25600.0,20.0616,20.0705,20.0084,20.0262,25600.0
2010-08-30 11:30:00,22.58,22.58,22.48,22.5,25000.0,20.0173,20.0173,19.9287,19.9464,25000.0
2010-08-30 12:00:00,22.5,22.51,22.48,22.5,151000.0,19.9464,19.9553,19.9287,19.9464,151000.0
2010-08-30 12:30:00,22.5,22.58,22.49,22.53,996600.0,19.9464,20.0173,19.9375,19.973,996600.0
2010-08-30 13:00:00,22.53,22.57,22.46,22.46,173800.0,19.973,20.0084,19.9109,19.9109,173800.0
2010-08-30 13:30:00,22.46,22.5,22.45,22.46,721200.0,19.9109,19.9464,19.9021,19.9109,721200.0
2010-08-30 14:00:00,22.45,22.49,22.41,22.46,501000.0,19.9021,19.9375,19.8666,19.9109,501000.0
2010-08-30 14:30:00,22.46,22.49,22.43,22.46,335600.0,19.9109,19.9375,19.8843,19.9109,335600.0
2010-08-30 15:00:00,22.46,22.47,22.38,22.39,421000.0,19.9109,19.9198,19.84,19.8489,421000.0
2010-08-30 15:30:00,22.4,22.41,22.32,22.32,531600.0,19.8577,19.8666,19.7868,19.7868,531600.0
2010-08-31 09:30:00,22.23,22.31,22.12,22.24,123600.0,19.707,19.778,19.6095,19.7159,123600.0
2010-08-31 10:00:00,22.25,22.46,22.25,22.4,125600.0,19.7248,19.9109,19.7248,19.8577,125600.0
2010-08-31 10:30:00,22.42,22.45,22.32,22.41,167400.0,19.8755,19.9021,19.7868,19.8666,167400.0
2010-08-31 11:00:00,22.41,22.42,22.34,22.38,151200.0,19.8666,19.8755,19.8045,19.84,151200.0
2010-08-31 11:30:00,22.37,22.46,22.37,22.42,88600.0,19.8311,19.9109,19.8311,19.8755,88600.0
2010-08-31 12:00:00,22.42,22.43,22.39,22.39,74000.0,19.8755,19.8843,19.8489,19.8489,74000.0
2010-08-31 12:30:00,22.39,22.42,22.34,22.34,58400.0,19.8489,19.8755,19.8045,19.8045,58400.0
2010-08-31 13:00:00,22.33,22.42,22.33,22.42,86800.0,19.7957,19.8755,19.7957,19.8755,86800.0
2010-08-31 13:30:00,22.42,22.43,22.39,22.41,207200.0,19.8755,19.8843,19.8489,19.8666,207200.0
2010-08-31 14:00:00,22.41,22.43,22.31,22.32,114800.0,19.8666,19.8843,19.778,19.7868,114800.0
2010-08-31 14:30:00,22.32,22.33,22.18,22.22,234400.0,19.7868,19.7957,19.6627,19.6982,234400.0
2010-08-31 15:00:00,22.22,22.27,22.19,22.24,131000.0,19.6982,19.7425,19.6716,19.7159,131000.0
2010-08-31 15:30:00,22.24,22.34,22.2,22.29,288200.0,19.7159,19.8045,19.6804,19.7602,288200.0
2010-09-01 09:30:00,22.63,22.73,22.6,22.72,130000.0,20.0616,20.1503,20.035,20.1414,130000.0
2010-09-01 10:00:00,22.71,22.96,22.7,22.94,93200.0,20.1326,20.3542,20.1237,20.3365,93200.0
2010-09-01 10:30:00,22.93,23.03,22.93,23.0,72000.0,20.3276,20.4162,20.3276,20.3896,72000.0
2010-09-01 11:00:00,23.01,23.02,22.97,22.98,64000.0,20.3985,20.4074,20.363,20.3719,64000.0
2010-09-01 11:30:00,22.99,23.02,22.98,22.99,26000.0,20.3808,20.4074,20.3719,20.3808,26000.0
2010-09-01 12:00:00,22.99,22.99,22.93,22.95,23000.0,20.3808,20.3808,20.3276,20.3453,23000.0
2010-09-01 12:30:00,22.93,22.95,22.92,22.95,5600.0,20.3276,20.3453,20.3187,20.3453,5600.0
2010-09-01 13:00:00,22.95,22.98,22.93,22.96,10400.0,20.3453,20.3719,20.3276,20.3542,10400.0
2010-09-01 13:30:00,22.96,23.0,22.96,22.97,36400.0,20.3542,20.3896,20.3542,20.363,36400.0
2010-09-01 14:00:00,22.99,23.0,22.93,22.95,44000.0,20.3808,20.3896,20.3276,20.3453,44000.0
2010-09-01 14:30:00,22.96,22.96,22.93,22.96,25800.0,20.3542,20.3542,20.3276,20.3542,25800.0
2010-09-01 15:00:00,22.95,22.99,22.93,22.97,104600.0,20.3453,20.3808,20.3276,20.363,104600.0
2010-09-01 15:30:00,22.97,23.04,22.96,23.02,159600.0,20.363,20.4251,20.3542,20.4074,159600.0
2010-09-02 09:30:00,23.03,23.18,23.03,23.18,109600.0,20.4162,20.5492,20.4162,20.5492,109600.0
2010-09-02 10:00:00,23.2,23.25,23.17,23.24,244000.0,20.5669,20.6113,20.5403,20.6024,244000.0
2010-09-02 10:30:00,23.24,23.3,23.23,23.3,15600.0,20.6024,20.6556,20.5935,20.6556,15600.0
2010-09-02 11:00:00,23.3,23.3,23.23,23.23,27200.0,20.6556,20.6556,20.5935,20.5935,27200.0
2010-09-02 11:30:00,23.25,23.29,23.25,23.25,59400.0,20.6113,20.6467,20.6113,20.6113,59400.0
2010-09-02 12:00:00,23.25,23.32,23.25,23.29,49000.0,20.6113,20.6733,20.6113,20.6467,49000.0
2010-09-02 12:30:00,23.3,23.33,23.26,23.27,35800.0,20.6556,20.6822,20.6201,20.629,35800.0
2010-09-02 13:00:00,23.27,23.28,23.25,23.26,20000.0,20.629,20.6379,20.6113,20.6201,20000.0
2010-09-02 13:30:00,23.27,23.3,23.27,23.3,23600.0,20.629,20.6556,20.629,20.6556,23600.0
2010-09-02 14:00:00,23.3,23.37,23.3,23.33,28000.0,20.6556,20.7177,20.6556,20.6822,28000.0
2010-09-02 14:30:00,23.33,23.35,23.32,23.34,35800.0,20.6822,20.6999,20.6733,20.6911,35800.0
2010-09-02 15:00:00,23.34,23.37,23.32,23.36,51600.0,20.6911,20.7177,20.6733,20.7088,51600.0
2010-09-02 15:30:00,23.36,23.42,23.36,23.4,50400.0,20.7088,20.762,20.7088,20.7442,50400.0
2010-09-03 09:30:00,23.7,23.82,23.66,23.8,124000.0,21.0102,21.1166,20.9747,21.0988,124000.0
2010-09-03 10:00:00,23.8,23.8,23.58,23.59,72200.0,21.0988,21.0988,20.9038,20.9127,72200.0
2010-09-03 10:30:00,23.58,23.62,23.54,23.58,70000.0,20.9038,20.9393,20.8684,20.9038,70000.0
2010-09-03 11:00:00,23.56,23.63,23.54,23.61,29400.0,20.8861,20.9481,20.8684,20.9304,29400.0
2010-09-03 11:30:00,23.61,23.63,23.58,23.61,35200.0,20.9304,20.9481,20.9038,20.9304,35200.0
2010-09-03 12:00:00,23.61,23.64,23.61,23.62,18800.0,20.9304,20.957,20.9304,20.9393,18800.0
2010-09-03 12:30:00,23.63,23.69,23.63,23.68,53000.0,20.9481,21.0013,20.9481,20.9925,53000.0
2010-09-03 13:00:00,23.71,23.71,23.68,23.68,43600.0,21.0191,21.0191,20.9925,20.9925,43600.0
2010-09-03 13:30:00,23.68,23.74,23.67,23.73,19000.0,20.9925,21.0457,20.9836,21.0368,19000.0
2010-09-03 14:00:00,23.73,23.74,23.7,23.73,39600.0,21.0368,21.0457,21.0102,21.0368,39600.0
2010-09-03 14:30:00,23.72,23.74,23.65,23.65,18800.0,21.0279,21.0457,20.9659,20.9659,18800.0
2010-09-03 15:00:00,23.66,23.68,23.64,23.68,25600.0,20.9747,20.9925,20.957,20.9925,25600.0
2010-09-03 15:30:00,23.7,23.72,23.65,23.71,37600.0,21.0102,21.0279,20.9659,21.0191,37600.0
2010-09-07 09:30:00,23.61,23.64,23.5,23.5,36400.0,20.9304,20.957,20.8329,20.8329,36400.0
2010-09-07 10:00:00,23.48,23.52,23.46,23.52,15400.0,20.8152,20.8506,20.7974,20.8506,15400.0
2010-09-07 10:30:00,23.5,23.52,23.46,23.5,19600.0,20.8329,20.8506,20.7974,20.8329,19600.0
2010-09-07 11:00:00,23.51,23.54,23.47,23.51,262400.0,20.8418,20.8684,20.8063,20.8418,262400.0
2010-09-07 11:30:00,23.53,23.55,23.47,23.55,23200.0,20.8595,20.8772,20.8063,20.8772,23200.0
2010-09-07 12:00:00,23.53,23.56,23.5,23.5,41400.0,20.8595,20.8861,20.8329,20.8329,41400.0
2010-09-07 12:30:00,23.5,23.52,23.47,23.5,39800.0,20.8329,20.8506,20.8063,20.8329,39800.0
2010-09-07 13:00:00,23.52,23.52,23.48,23.5,22400.0,20.8506,20.8506,20.8152,20.8329,22400.0
2010-09-07 13:30:00,23.49,23.55,23.49,23.55,29600.0,20.824,20.8772,20.824,20.8772,29600.0
2010-09-07 14:00:00,23.54,23.56,23.52,23.54,52800.0,20.8684,20.8861,20.8506,20.8684,52800.0
2010-09-07 14:30:00,23.54,23.55,23.45,23.45,59200.0,20.8684,20.8772,20.7886,20.7886,59200.0
2010-09-07 15:00:00,23.44,23.47,23.43,23.46,25000.0,20.7797,20.8063,20.7708,20.7974,25000.0
2010-09-07 15:30:00,23.46,23.49,23.41,23.43,71600.0,20.7974,20.824,20.7531,20.7708,71600.0
2010-09-08 09:30:00,23.47,23.58,23.47,23.56,56600.0,20.8063,20.9038,20.8063,20.8861,56600.0
2010-09-08 10:00:00,23.57,23.63,23.57,23.61,83800.0,20.895,20.9481,20.895,20.9304,83800.0
2010-09-08 10:30:00,23.61,23.67,23.61,23.65,141000.0,20.9304,20.9836,20.9304,20.9659,141000.0
2010-09-08 11:00:00,23.65,23.68,23.65,23.67,110000.0,20.9659,20.9925,20.9659,20.9836,110000.0
2010-09-08 11:30:00,23.68,23.68,23.63,23.64,92800.0,20.9925,20.9925,20.9481,20.957,92800.0
2010-09-08 12:00:00,23.65,23.68,23.64,23.68,73600.0,20.9659,20.9925,20.957,20.9925,73600.0
2010-09-08 12:30:00,23.69,23.72,23.68,23.7,81800.0,21.0013,21.0279,20.9925,21.0102,81800.0
2010-09-08 13:00:00,23.7,23.7,23.68,23.69,100600.0,21.0102,21.0102,20.9925,21.0013,100600.0
2010-09-08 13:30:00,23.7,23.7,23.6,23.63,92600.0,21.0102,21.0102,20.9215,20.9481,92600.0
2010-09-08 14:00:00,23.63,23.65,23.57,23.65,114600.0,20.9481,20.9659,20.895,20.9659,114600.0
2010-09-08 14:30:00,23.65,23.68,23.64,23.66,101000.0,20.9659,20.9925,20.957,20.9747,101000.0
2010-09-08 15:00:00,23.66,23.7,23.63,23.64,170800.0,20.9747,21.0102,20.9481,20.957,170800.0
2010-09-08 15:30:00,23.63,23.68,23.6,23.64,236200.0,20.9481,20.9925,20.9215,20.957,236200.0
2010-09-09 09:30:00,23.92,23.97,23.77,23.81,106200.0,21.2052,21.2496,21.0723,21.1077,106200.0
2010-09-09 10:00:00,23.81,23.81,23.7,23.74,67800.0,21.1077,21.1077,21.0102,21.0457,67800.0
2010-09-09 10:30:00,23.74,23.74,23.67,23.67,24800.0,21.0457,21.0457,20.9836,20.9836,24800.0
2010-09-09 11:00:00,23.67,23.75,23.67,23.75,26800.0,20.9836,21.0545,20.9836,21.0545,26800.0
2010-09-09 11:30:00,23.75,23.77,23.73,23.73,21600.0,21.0545,21.0723,21.0368,21.0368,21600.0
2010-09-09 12:00:00,23.73,23.75,23.73,23.75,45000.0,21.0368,21.0545,21.0368,21.0545,45000.0
2010-09-09 12:30:00,23.75,23.76,23.66,23.66,32800.0,21.0545,21.0634,20.9747,20.9747,32800.0
2010-09-09 13:00:00,23.65,23.68,23.61,23.61,29800.0,20.9659,20.9925,20.9304,20.9304,29800.0
2010-09-09 13:30:00,23.59,23.64,23.57,23.59,27600.0,20.9127,20.957,20.895,20.9127,27600.0
2010-09-09 14:00:00,23.59,23.61,23.56,23.58,24200.0,20.9127,20.9304,20.8861,20.9038,24200.0
2010-09-09 14:30:00,23.58,23.63,23.58,23.63,27600.0,20.9038,20.9481,20.9038,20.9481,27600.0
2010-09-09 15:00:00,23.64,23.67,23.63,23.67,39800.0,20.957,20.9836,20.9481,20.9836,39800.0
2010-09-09 15:30:00,23.67,23.7,23.63,23.65,65600.0,20.9836,21.0102,20.9481,20.9659,65600.0
2010-09-10 09:30:00,23.67,23.75,23.62,23.73,96000.0,20.9836,21.0545,20.9393,21.0368,96000.0
2010-09-10 10:00:00,23.71,23.77,23.68,23.75,12800.0,21.0191,21.0723,20.9925,21.0545,12800.0
2010-09-10 10:30:00,23.77,23.8,23.75,23.77,24000.0,21.0723,21.0988,21.0545,21.0723,24000.0
2010-09-10 11:00:00,23.77,23.77,23.73,23.74,33800.0,21.0723,21.0723,21.0368,21.0457,33800.0
2010-09-10 11:30:00,23.75,23.75,23.65,23.66,21000.0,21.0545,21.0545,20.9659,20.9747,21000.0
2010-09-10 12:00:00,23.64,23.68,23.61,23.66,55800.0,20.957,20.9925,20.9304,20.9747,55800.0
2010-09-10 12:30:00,23.64,23.69,23.64,23.68,65600.0,20.957,21.0013,20.957,20.9925,65600.0
2010-09-10 13:00:00,23.67,23.68,23.67,23.68,18400.0,20.9836,20.9925,20.9836,20.9925,18400.0
2010-09-10 13:30:00,23.69,23.72,23.68,23.69,18400.0,21.0013,21.0279,20.9925,21.0013,18400.0
2010-09-10 14:00:00,23.68,23.75,23.68,23.74,38800.0,20.9925,21.0545,20.9925,21.0457,38800.0
2010-09-10 14:30:00,23.75,23.77,23.74,23.74,15400.0,21.0545,21.0723,21.0457,21.0457,15400.0
2010-09-10 15:00:00,23.73,23.77,23.72,23.77,37000.0,21.0368,21.0723,21.0279,21.0723,37000.0
2010-09-10 15:30:00,23.76,23.77,23.71,23.73,99800.0,21.0634,21.0723,21.0191,21.0368,99800.0
2010-09-13 09:30:00,23.98,24.05,23.96,23.97,37600.0,21.2584,21.3205,21.2407,21.2496,37600.0
2010-09-13 10:00:00,23.98,24.06,23.98,24.05,43200.0,21.2584,21.3293,21.2584,21.3205,43200.0
2010-09-13 10:30:00,24.06,24.11,24.06,24.09,63800.0,21.3293,21.3737,21.3293,21.3559,63800.0
2010-09-13 11:00:00,24.09,24.11,24.08,24.11,177800.0,21.3559,21.3737,21.3471,21.3737,177800.0
2010-09-13 11:30:00,24.11,24.11,24.06,24.09,284800.0,21.3737,21.3737,21.3293,21.3559,284800.0
2010-09-13 12:00:00,24.09,24.09,23.98,24.0,91400.0,21.3559,21.3559,21.2584,21.2762,91400.0
2010-09-13 12:30:00,24.01,24.03,24.0,24.0,38600.0,21.285,21.3027,21.2762,21.2762,38600.0
2010-09-13 13:00:00,24.02,24.05,24.0,24.04,33600.0,21.2939,21.3205,21.2762,21.3116,33600.0
2010-09-13 13:30:00,24.04,24.05,24.03,24.03,88600.0,21.3116,21.3205,21.3027,21.3027,88600.0
2010-09-13 14:00:00,24.03,24.06,24.0,24.06,31000.0,21.3027,21.3293,21.2762,21.3293,31000.0
2010-09-13 14:30:00,24.06,24.07,24.05,24.07,21400.0,21.3293,21.3382,21.3205,21.3382,21400.0
2010-09-13 15:00:00,24.07,24.09,24.04,24.08,71400.0,21.3382,21.3559,21.3116,21.3471,71400.0
2010-09-13 15:30:00,24.09,24.12,24.08,24.09,43600.0,21.3559,21.3825,21.3471,21.3559,43600.0
2010-09-14 09:30:00,24.04,24.06,23.95,24.0,51800.0,21.3116,21.3293,21.2318,21.2762,51800.0
2010-09-14 10:00:00,24.02,24.07,24.0,24.07,46000.0,21.2939,21.3382,21.2762,21.3382,46000.0
2010-09-14 10:30:00,24.09,24.17,24.08,24.16,40600.0,21.3559,21.4269,21.3471,21.418,40600.0
2010-09-14 11:00:00,24.15,24.22,24.15,24.17,32000.0,21.4091,21.4712,21.4091,21.4269,32000.0
2010-09-14 11:30:00,24.19,24.24,24.18,24.24,42600.0,21.4446,21.4889,21.4357,21.4889,42600.0
2010-09-14 12:00:00,24.23,24.27,24.23,24.27,19400.0,21.48,21.5155,21.48,21.5155,19400.0
2010-09-14 12:30:00,24.25,24.25,24.18,24.2,17600.0,21.4978,21.4978,21.4357,21.4535,17600.0
2010-09-14 13:00:00,24.2,24.21,24.16,24.17,23800.0,21.4535,21.4623,21.418,21.4269,23800.0
2010-09-14 13:30:00,24.18,24.2,24.13,24.17,23200.0,21.4357,21.4535,21.3914,21.4269,23200.0
2010-09-14 14:00:00,24.17,24.19,24.17,24.18,15000.0,21.4269,21.4446,21.4269,21.4357,15000.0
2010-09-14 14:30:00,24.18,24.23,24.17,24.21,22200.0,21.4357,21.48,21.4269,21.4623,22200.0
2010-09-14 15:00:00,24.21,24.23,24.2,24.22,69200.0,21.4623,21.48,21.4535,21.4712,69200.0
2010-09-14 15:30:00,24.22,24.25,24.15,24.15,107800.0,21.4712,21.4978,21.4091,21.4091,107800.0
2010-09-15 09:30:00,24.11,24.11,23.98,24.08,83400.0,21.3737,21.3737,21.2584,21.3471,83400.0
2010-09-15 10:00:00,24.08,24.18,24.06,24.16,48000.0,21.3471,21.4357,21.3293,21.418,48000.0
2010-09-15 10:30:00,24.16,24.16,24.11,24.16,37000.0,21.418,21.418,21.3737,21.418,37000.0
2010-09-15 11:00:00,24.17,24.17,24.09,24.12,27200.0,21.4269,21.4269,21.3559,21.3825,27200.0
2010-09-15 11:30:00,24.12,24.18,24.12,24.17,25200.0,21.3825,21.4357,21.3825,21.4269,25200.0
2010-09-15 12:00:00,24.17,24.2,24.16,24.2,31200.0,21.4269,21.4535,21.418,21.4535,31200.0
2010-09-15 12:30:00,24.19,24.2,24.18,24.2,14800.0,21.4446,21.4535,21.4357,21.4535,14800.0
2010-09-15 13:00:00,24.2,24.24,24.2,24.2,40600.0,21.4535,21.4889,21.4535,21.4535,40600.0
2010-09-15 13:30:00,24.2,24.24,24.2,24.23,41200.0,21.4535,21.4889,21.4535,21.48,41200.0
2010-09-15 14:00:00,24.23,24.24,24.19,24.2,23400.0,21.48,21.4889,21.4446,21.4535,23400.0
2010-09-15 14:30:00,24.2,24.22,24.16,24.21,18400.0,21.4535,21.4712,21.418,21.4623,18400.0
2010-09-15 15:00:00,24.2,24.28,24.2,24.27,45800.0,21.4535,21.5244,21.4535,21.5155,45800.0
2010-09-15 15:30:00,24.28,24.28,24.23,24.25,264000.0,21.5244,21.5244,21.48,21.4978,264000.0
2010-09-16 09:30:00,24.21,24.25,24.16,24.23,176000.0,21.4623,21.4978,21.418,21.48,176000.0
2010-09-16 10:00:00,24.22,24.27,24.15,24.21,88800.0,21.4712,21.5155,21.4091,21.4623,88800.0
2010-09-16 10:30:00,24.2,24.24,24.17,24.22,44800.0,21.4535,21.4889,21.4269,21.4712,44800.0
2010-09-16 11:00:00,24.22,24.24,24.17,24.18,47600.0,21.4712,21.4889,21.4269,21.4357,47600.0
2010-09-16 11:30:00,24.18,24.19,24.16,24.18,17200.0,21.4357,21.4446,21.418,21.4357,17200.0
2010-09-16 12:00:00,24.18,24.18,24.14,24.17,34600.0,21.4357,21.4357,21.4003,21.4269,34600.0
2010-09-16 12:30:00,24.17,24.24,24.17,24.22,38800.0,21.4269,21.4889,21.4269,21.4712,38800.0
2010-09-16 13:00:00,24.23,24.23,24.15,24.18,541800.0,21.48,21.48,21.4091,21.4357,541800.0
2010-09-16 13:30:00,24.18,24.18,24.16,24.18,26800.0,21.4357,21.4357,21.418,21.4357,26800.0
2010-09-16 14:00:00,24.18,24.24,24.17,24.23,38800.0,21.4357,21.4889,21.4269,21.48,38800.0
2010-09-16 14:30:00,24.23,24.25,24.22,24.22,30000.0,21.48,21.4978,21.4712,21.4712,30000.0
2010-09-16 15:00:00,24.23,24.27,24.21,24.27,31600.0,21.48,21.5155,21.4623,21.5155,31600.0
2010-09-16 15:30:00,24.29,24.29,24.24,24.26,129800.0,21.5332,21.5332,21.4889,21.5066,129800.0
2010-09-17 09:30:00,24.38,24.38,24.21,24.23,80400.0,21.613,21.613,21.4623,21.48,80400.0
2010-09-17 10:00:00,24.23,24.28,24.19,24.27,108800.0,21.48,21.5244,21.4446,21.5155,108800.0
2010-09-17 10:30:00,24.26,24.32,24.23,24.32,39200.0,21.5066,21.5598,21.48,21.5598,39200.0
2010-09-17 11:00:00,24.32,24.38,24.32,24.33,13400.0,21.5598,21.613,21.5598,21.5687,13400.0
2010-09-17 11:30:00,24.31,24.34,24.3,24.32,12800.0,21.551,21.5776,21.5421,21.5598,12800.0
2010-09-17 12:00:00,24.33,24.36,24.33,24.36,25000.0,21.5687,21.5953,21.5687,21.5953,25000.0
2010-09-17 12:30:00,24.35,24.36,24.31,24.31,52400.0,21.5864,21.5953,21.551,21.551,52400.0
2010-09-17 13:00:00,24.33,24.33,24.29,24.32,17400.0,21.5687,21.5687,21.5332,21.5598,17400.0
2010-09-17 13:30:00,24.32,24.34,24.31,24.33,17000.0,21.5598,21.5776,21.551,21.5687,17000.0
2010-09-17 14:00:00,24.33,24.35,24.32,24.35,13200.0,21.5687,21.5864,21.5598,21.5864,13200.0
2010-09-17 14:30:00,24.34,24.37,24.33,24.36,16600.0,21.5776,21.6042,21.5687,21.5953,16600.0
2010-09-17 15:00:00,24.35,24.35,24.31,24.31,33600.0,21.5864,21.5864,21.551,21.551,33600.0
2010-09-17 15:30:00,24.31,24.36,24.31,24.35,371200.0,21.551,21.5953,21.551,21.5864,371200.0
2010-09-20 09:30:00,24.42,24.46,24.38,24.46,60800.0,21.6485,21.6839,21.613,21.6839,60800.0
2010-09-20 10:00:00,24.44,24.63,24.42,24.61,94800.0,21.6662,21.8346,21.6485,21.8169,94800.0
2010-09-20 10:30:00,24.6,24.66,24.59,24.65,39400.0,21.8081,21.8612,21.7992,21.8524,39400.0
2010-09-20 11:00:00,24.65,24.66,24.6,24.63,24600.0,21.8524,21.8612,21.8081,21.8346,24600.0
2010-09-20 11:30:00,24.63,24.65,24.6,24.6,21200.0,21.8346,21.8524,21.8081,21.8081,21200.0
2010-09-20 12:00:00,24.6,24.6,24.56,24.56,32200.0,21.8081,21.8081,21.7726,21.7726,32200.0
2010-09-20 12:30:00,24.57,24.61,24.55,24.61,41000.0,21.7815,21.8169,21.7637,21.8169,41000.0
2010-09-20 13:00:00,24.61,24.61,24.57,24.61,34600.0,21.8169,21.8169,21.7815,21.8169,34600.0
2010-09-20 13:30:00,24.61,24.64,24.59,24.63,27600.0,21.8169,21.8435,21.7992,21.8346,27600.0
2010-09-20 14:00:00,24.63,24.68,24.61,24.67,21400.0,21.8346,21.879,21.8169,21.8701,21400.0
2010-09-20 14:30:00,24.67,24.73,24.67,24.71,57600.0,21.8701,21.9233,21.8701,21.9056,57600.0
2010-09-20 15:00:00,24.71,24.75,24.7,24.73,70600.0,21.9056,21.941,21.8967,21.9233,70600.0
2010-09-20 15:30:00,24.72,24.79,24.72,24.75,893800.0,21.9144,21.9765,21.9144,21.941,893800.0
2010-09-21 09:30:00,24.75,24.75,24.68,24.7,48600.0,21.941,21.941,21.879,21.8967,48600.0
2010-09-21 10:00:00,24.71,24.75,24.68,24.73,127800.0,21.9056,21.941,21.879,21.9233,127800.0
2010-09-21 10:30:00,24.73,24.75,24.68,24.69,112000.0,21.9233,21.941,21.879,21.8878,112000.0
2010-09-21 11:00:00,24.68,24.72,24.63,24.63,59800.0,21.879,21.9144,21.8346,21.8346,59800.0
2010-09-21 11:30:00,24.63,24.65,24.61,24.64,78800.0,21.8346,21.8524,21.8169,21.8435,78800.0
2010-09-21 12:00:00,24.64,24.66,24.63,24.63,76400.0,21.8435,21.8612,21.8346,21.8346,76400.0
2010-09-21 12:30:00,24.63,24.65,24.62,24.65,62400.0,21.8346,21.8524,21.8258,21.8524,62400.0
2010-09-21 13:00:00,24.64,24.64,24.6,24.62,72400.0,21.8435,21.8435,21.8081,21.8258,72400.0
2010-09-21 13:30:00,24.61,24.63,24.59,24.61,75600.0,21.8169,21.8346,21.7992,21.8169,75600.0
2010-09-21 14:00:00,24.61,24.73,24.57,24.67,142600.0,21.8169,21.9233,21.7815,21.8701,142600.0
2010-09-21 14:30:00,24.69,24.81,24.67,24.73,343200.0,21.8878,21.9942,21.8701,21.9233,343200.0
2010-09-21 15:00:00,24.73,24.74,24.65,24.68,252400.0,21.9233,21.9322,21.8524,21.879,252400.0
2010-09-21 15:30:00,24.67,24.67,24.56,24.65,305400.0,21.8701,21.8701,21.7726,21.8524,305400.0
2010-09-22 09:30:00,24.57,24.74,24.57,24.66,98400.0,21.7815,21.9322,21.7815,21.8612,98400.0
2010-09-22 10:00:00,24.67,24.68,24.53,24.54,75600.0,21.8701,21.879,21.746,21.7549,75600.0
2010-09-22 10:30:00,24.53,24.54,24.48,24.52,76000.0,21.746,21.7549,21.7017,21.7371,76000.0
2010-09-22 11:00:00,24.53,24.54,24.38,24.39,64600.0,21.746,21.7549,21.613,21.6219,64600.0
2010-09-22 11:30:00,24.4,24.45,24.39,24.44,55200.0,21.6308,21.6751,21.6219,21.6662,55200.0
2010-09-22 12:00:00,24.45,24.47,24.41,24.43,33200.0,21.6751,21.6928,21.6396,21.6573,33200.0
2010-09-22 12:30:00,24.43,24.43,24.38,24.39,17600.0,21.6573,21.6573,21.613,21.6219,17600.0
2010-09-22 13:00:00,24.39,24.4,24.33,24.38,27400.0,21.6219,21.6308,21.5687,21.613,27400.0
2010-09-22 13:30:00,24.39,24.43,24.39,24.42,20000.0,21.6219,21.6573,21.6219,21.6485,20000.0
2010-09-22 14:00:00,24.39,24.41,24.38,24.41,15600.0,21.6219,21.6396,21.613,21.6396,15600.0
2010-09-22 14:30:00,24.41,24.47,24.41,24.47,26200.0,21.6396,21.6928,21.6396,21.6928,26200.0
2010-09-22 15:00:00,24.47,24.48,24.4,24.42,43000.0,21.6928,21.7017,21.6308,21.6485,43000.0
2010-09-22 15:30:00,24.42,24.46,24.41,24.44,97600.0,21.6485,21.6839,21.6396,21.6662,97600.0
2010-09-23 09:30:00,24.2,24.3,24.14,24.25,80800.0,21.4998,21.5887,21.4465,21.5443,80800.0
2010-09-23 10:00:00,24.26,24.39,24.26,24.39,55800.0,21.5531,21.6686,21.5531,21.6686,55800.0
2010-09-23 10:30:00,24.41,24.47,24.39,24.4,43600.0,21.6864,21.7397,21.6686,21.6775,43600.0
2010-09-23 11:00:00,24.41,24.49,24.4,24.48,65400.0,21.6864,21.7575,21.6775,21.7486,65400.0
2010-09-23 11:30:00,24.49,24.54,24.49,24.49,28800.0,21.7575,21.8019,21.7575,21.7575,28800.0
2010-09-23 12:00:00,24.49,24.5,24.47,24.47,15600.0,21.7575,21.7664,21.7397,21.7397,15600.0
2010-09-23 12:30:00,24.47,24.48,24.45,24.48,16800.0,21.7397,21.7486,21.7219,21.7486,16800.0
2010-09-23 13:00:00,24.48,24.5,24.46,24.48,7600.0,21.7486,21.7664,21.7308,21.7486,7600.0
2010-09-23 13:30:00,24.47,24.48,24.43,24.44,18800.0,21.7397,21.7486,21.7042,21.7131,18800.0
2010-09-23 14:00:00,24.45,24.48,24.45,24.45,20200.0,21.7219,21.7486,21.7219,21.7219,20200.0
2010-09-23 14:30:00,24.45,24.46,24.32,24.32,32600.0,21.7219,21.7308,21.6065,21.6065,32600.0
2010-09-23 15:00:00,24.33,24.34,24.25,24.25,48600.0,21.6153,21.6242,21.5443,21.5443,48600.0
2010-09-23 15:30:00,24.25,24.25,24.21,24.24,233200.0,21.5443,21.5443,21.5087,21.5354,233200.0
2010-09-24 09:30:00,24.58,24.7,24.56,24.67,57000.0,21.8374,21.9441,21.8197,21.9174,57000.0
2010-09-24 10:00:00,24.64,24.73,24.61,24.72,75400.0,21.8907,21.9707,21.8641,21.9618,75400.0
2010-09-24 10:30:00,24.73,24.77,24.71,24.75,21400.0,21.9707,22.0062,21.9529,21.9885,21400.0
2010-09-24 11:00:00,24.74,24.8,24.74,24.79,34000.0,21.9796,22.0329,21.9796,22.024,34000.0
2010-09-24 11:30:00,24.79,24.79,24.74,24.79,45000.0,22.024,22.024,21.9796,22.024,45000.0
2010-09-24 12:00:00,24.77,24.79,24.75,24.78,42200.0,22.0062,22.024,21.9885,22.0151,42200.0
2010-09-24 12:30:00,24.79,24.83,24.78,24.82,14400.0,22.024,22.0595,22.0151,22.0507,14400.0
2010-09-24 13:00:00,24.82,24.83,24.8,24.83,14000.0,22.0507,22.0595,22.0329,22.0595,14000.0
2010-09-24 13:30:00,24.83,24.85,24.81,24.81,81800.0,22.0595,22.0773,22.0418,22.0418,81800.0
2010-09-24 14:00:00,24.82,24.83,24.79,24.81,134000.0,22.0507,22.0595,22.024,22.0418,134000.0
2010-09-24 14:30:00,24.81,24.84,24.81,24.83,26000.0,22.0418,22.0684,22.0418,22.0595,26000.0
2010-09-24 15:00:00,24.81,24.84,24.81,24.82,32200.0,22.0418,22.0684,22.0418,22.0507,32200.0
2010-09-24 15:30:00,24.82,24.86,24.82,24.83,51200.0,22.0507,22.0862,22.0507,22.0595,51200.0
2010-09-27 09:30:00,24.85,24.88,24.72,24.74,123000.0,22.0773,22.104,21.9618,21.9796,123000.0
2010-09-27 10:00:00,24.74,24.81,24.74,24.81,62200.0,21.9796,22.0418,21.9796,22.0418,62200.0
2010-09-27 10:30:00,24.81,24.83,24.77,24.8,20800.0,22.0418,22.0595,22.0062,22.0329,20800.0
2010-09-27 11:00:00,24.8,24.8,24.72,24.74,28200.0,22.0329,22.0329,21.9618,21.9796,28200.0
2010-09-27 11:30:00,24.75,24.76,24.72,24.75,34000.0,21.9885,21.9974,21.9618,21.9885,34000.0
2010-09-27 12:00:00,24.75,24.78,24.72,24.75,28800.0,21.9885,22.0151,21.9618,21.9885,28800.0
2010-09-27 12:30:00,24.74,24.75,24.73,24.74,7200.0,21.9796,21.9885,21.9707,21.9796,7200.0
2010-09-27 13:00:00,24.72,24.77,24.72,24.76,17600.0,21.9618,22.0062,21.9618,21.9974,17600.0
2010-09-27 13:30:00,24.75,24.84,24.75,24.83,27600.0,21.9885,22.0684,21.9885,22.0595,27600.0
2010-09-27 14:00:00,24.83,24.87,24.83,24.87,20400.0,22.0595,22.0951,22.0595,22.0951,20400.0
2010-09-27 14:30:00,24.88,24.9,24.86,24.86,23200.0,22.104,22.1217,22.0862,22.0862,23200.0
2010-09-27 15:00:00,24.85,24.86,24.83,24.85,27000.0,22.0773,22.0862,22.0595,22.0773,27000.0
2010-09-27 15:30:00,24.84,24.84,24.74,24.76,166000.0,22.0684,22.0684,21.9796,21.9974,166000.0
2010-09-28 09:30:00,24.82,24.82,24.58,24.64,72000.0,22.0507,22.0507,21.8374,21.8907,72000.0
2010-09-28 10:00:00,24.64,24.71,24.52,24.67,71400.0,21.8907,21.9529,21.7841,21.9174,71400.0
2010-09-28 10:30:00,24.66,24.74,24.66,24.72,51400.0,21.9085,21.9796,21.9085,21.9618,51400.0
2010-09-28 11:00:00,24.74,24.82,24.69,24.82,48200.0,21.9796,22.0507,21.9352,22.0507,48200.0
2010-09-28 11:30:00,24.81,24.84,24.79,24.79,39200.0,22.0418,22.0684,22.024,22.024,39200.0
2010-09-28 12:00:00,24.79,24.84,24.75,24.81,29800.0,22.024,22.0684,21.9885,22.0418,29800.0
2010-09-28 12:30:00,24.82,24.85,24.81,24.84,6200.0,22.0507,22.0773,22.0418,22.0684,6200.0
2010-09-28 13:00:00,24.85,24.86,24.79,24.83,23600.0,22.0773,22.0862,22.024,22.0595,23600.0
2010-09-28 13:30:00,24.84,24.94,24.84,24.94,25600.0,22.0684,22.1573,22.0684,22.1573,25600.0
2010-09-28 14:00:00,24.93,24.95,24.86,24.87,129800.0,22.1484,22.1662,22.0862,22.0951,129800.0
2010-09-28 14:30:00,24.86,24.89,24.8,24.83,309600.0,22.0862,22.1129,22.0329,22.0595,309600.0
2010-09-28 15:00:00,24.84,24.91,24.82,24.88,161000.0,22.0684,22.1306,22.0507,22.104,161000.0
2010-09-28 15:30:00,24.89,25.0,24.88,24.97,192800.0,22.1129,22.2106,22.104,22.1839,192800.0
2010-09-29 09:30:00,24.93,24.99,24.83,24.91,56000.0,22.1484,22.2017,22.0595,22.1306,56000.0
2010-09-29 10:00:00,24.91,24.99,24.87,24.91,31800.0,22.1306,22.2017,22.0951,22.1306,31800.0
2010-09-29 10:30:00,24.91,24.95,24.87,24.91,27400.0,22.1306,22.1662,22.0951,22.1306,27400.0
2010-09-29 11:00:00,24.91,24.96,24.91,24.95,18400.0,22.1306,22.175,22.1306,22.1662,18400.0
2010-09-29 11:30:00,24.96,25.01,24.96,24.99,26600.0,22.175,22.2195,22.175,22.2017,26600.0
2010-09-29 12:00:00,25.0,25.04,24.98,25.02,49600.0,22.2106,22.2461,22.1928,22.2283,49600.0
2010-09-29 12:30:00,25.02,25.02,24.98,25.0,18800.0,22.2283,22.2283,22.1928,22.2106,18800.0
2010-09-29 13:00:00,25.0,25.02,24.97,24.97,18400.0,22.2106,22.2283,22.1839,22.1839,18400.0
2010-09-29 13:30:00,24.97,25.0,24.94,25.0,28400.0,22.1839,22.2106,22.1573,22.2106,28400.0
2010-09-29 14:00:00,25.0,25.04,25.0,25.0,146800.0,22.2106,22.2461,22.2106,22.2106,146800.0
2010-09-29 14:30:00,25.0,25.06,25.0,25.06,63600.0,22.2106,22.2639,22.2106,22.2639,63600.0
2010-09-29 15:00:00,25.05,25.05,24.93,24.96,48000.0,22.255,22.255,22.1484,22.175,48000.0
2010-09-29 15:30:00,24.97,24.99,24.93,24.98,59400.0,22.1839,22.2017,22.1484,22.1928,59400.0
2010-09-30 09:30:00,25.2,25.26,25.11,25.15,218800.0,22.3883,22.4416,22.3083,22.3438,218800.0
2010-09-30 10:00:00,25.15,25.15,25.04,25.07,145800.0,22.3438,22.3438,22.2461,22.2728,145800.0
2010-09-30 10:30:00,25.07,25.11,24.98,24.98,330200.0,22.2728,22.3083,22.1928,22.1928,330200.0
2010-09-30 11:00:00,24.97,24.97,24.78,24.8,54800.0,22.1839,22.1839,22.0151,22.0329,54800.0
2010-09-30 11:30:00,24.8,24.87,24.77,24.85,70800.0,22.0329,22.0951,22.0062,22.0773,70800.0
2010-09-30 12:00:00,24.84,24.85,24.75,24.79,99200.0,22.0684,22.0773,21.9885,22.024,99200.0
2010-09-30 12:30:00,24.79,24.93,24.79,24.92,193800.0,22.024,22.1484,22.024,22.1395,193800.0
2010-09-30 13:00:00,24.91,24.96,24.89,24.96,53000.0,22.1306,22.175,22.1129,22.175,53000.0
2010-09-30 13:30:00,24.95,24.97,24.91,24.93,117200.0,22.1662,22.1839,22.1306,22.1484,117200.0
2010-09-30 14:00:00,24.95,24.95,24.88,24.93,37400.0,22.1662,22.1662,22.104,22.1484,37400.0
2010-09-30 14:30:00,24.93,25.02,24.93,25.0,59400.0,22.1484,22.2283,22.1484,22.2106,59400.0
2010-09-30 15:00:00,24.98,25.0,24.92,24.99,103800.0,22.1928,22.2106,22.1395,22.2017,103800.0
2010-09-30 15:30:00,25.0,25.0,24.91,24.91,171200.0,22.2106,22.2106,22.1306,22.1306,171200.0
2010-10-01 09:30:00,25.11,25.15,25.06,25.08,151400.0,22.3083,22.3438,22.2639,22.2817,151400.0
2010-10-01 10:00:00,25.09,25.11,24.88,24.91,304200.0,22.2905,22.3083,22.104,22.1306,304200.0
2010-10-01 10:30:00,24.89,24.91,24.84,24.91,32600.0,22.1129,22.1306,22.0684,22.1306,32600.0
2010-10-01 11:00:00,24.88,24.91,24.85,24.86,111200.0,22.104,22.1306,22.0773,22.0862,111200.0
2010-10-01 11:30:00,24.86,24.96,24.85,24.93,29800.0,22.0862,22.175,22.0773,22.1484,29800.0
2010-10-01 12:00:00,24.93,24.93,24.86,24.88,33600.0,22.1484,22.1484,22.0862,22.104,33600.0
2010-10-01 12:30:00,24.88,24.88,24.83,24.88,76800.0,22.104,22.104,22.0595,22.104,76800.0
2010-10-01 13:00:00,24.88,24.95,24.88,24.93,40200.0,22.104,22.1662,22.104,22.1484,40200.0
2010-10-01 13:30:00,24.92,24.92,24.86,24.9,65800.0,22.1395,22.1395,22.0862,22.1217,65800.0
2010-10-01 14:00:00,24.9,24.96,24.9,24.94,177400.0,22.1217,22.175,22.1217,22.1573,177400.0
2010-10-01 14:30:00,24.94,24.98,24.93,24.97,46000.0,22.1573,22.1928,22.1484,22.1839,46000.0
2010-10-01 15:00:00,24.97,25.0,24.95,24.96,71200.0,22.1839,22.2106,22.1662,22.175,71200.0
2010-10-01 15:30:00,24.95,24.98,24.95,24.97,70400.0,22.1662,22.1928,22.1662,22.1839,70400.0
2010-10-04 09:30:00,24.88,25.01,24.88,24.9,157200.0,22.104,22.2195,22.104,22.1217,157200.0
2010-10-04 10:00:00,24.9,24.97,24.83,24.92,89200.0,22.1217,22.1839,22.0595,22.1395,89200.0
2010-10-04 10:30:00,24.92,24.93,24.81,24.83,53200.0,22.1395,22.1484,22.0418,22.0595,53200.0
2010-10-04 11:00:00,24.82,24.82,24.63,24.66,82000.0,22.0507,22.0507,21.8819,21.9085,82000.0
2010-10-04 11:30:00,24.66,24.71,24.61,24.61,74800.0,21.9085,21.9529,21.8641,21.8641,74800.0
2010-10-04 12:00:00,24.6,24.63,24.56,24.62,76600.0,21.8552,21.8819,21.8197,21.873,76600.0
2010-10-04 12:30:00,24.61,24.66,24.6,24.64,55200.0,21.8641,21.9085,21.8552,21.8907,55200.0
2010-10-04 13:00:00,24.65,24.7,24.65,24.68,48600.0,21.8996,21.9441,21.8996,21.9263,48600.0
2010-10-04 13:30:00,24.68,24.69,24.65,24.69,41200.0,21.9263,21.9352,21.8996,21.9352,41200.0
2010-10-04 14:00:00,24.7,24.7,24.63,24.65,58800.0,21.9441,21.9441,21.8819,21.8996,58800.0
2010-10-04 14:30:00,24.65,24.7,24.64,24.67,40000.0,21.8996,21.9441,21.8907,21.9174,40000.0
2010-10-04 15:00:00,24.67,24.73,24.67,24.72,91000.0,21.9174,21.9707,21.9174,21.9618,91000.0
2010-10-04 15:30:00,24.72,24.72,24.68,24.71,219000.0,21.9618,21.9618,21.9263,21.9529,219000.0
2010-10-05 09:30:00,25.0,25.11,24.97,25.11,108000.0,22.2106,22.3083,22.1839,22.3083,108000.0
2010-10-05 10:00:00,25.05,25.11,24.99,25.1,74000.0,22.255,22.3083,22.2017,22.2994,74000.0
2010-10-05 10:30:00,25.13,25.17,25.11,25.15,38000.0,22.3261,22.3616,22.3083,22.3438,38000.0
2010-10-05 11:00:00,25.14,25.17,25.14,25.15,21200.0,22.335,22.3616,22.335,22.3438,21200.0
2010-10-05 11:30:00,25.15,25.25,25.15,25.22,40200.0,22.3438,22.4327,22.3438,22.406,40200.0
2010-10-05 12:00:00,25.22,25.24,25.21,25.23,26800.0,22.406,22.4238,22.3971,22.4149,26800.0
2010-10-05 12:30:00,25.23,25.27,25.23,25.27,85400.0,22.4149,22.4505,22.4149,22.4505,85400.0
2010-10-05 13:00:00,25.27,25.31,25.25,25.28,138600.0,22.4505,22.486,22.4327,22.4593,138600.0
2010-10-05 13:30:00,25.28,25.29,25.25,25.27,82400.0,22.4593,22.4682,22.4327,22.4505,82400.0
2010-10-05 14:00:00,25.27,25.29,25.27,25.28,21400.0,22.4505,22.4682,22.4505,22.4593,21400.0
2010-10-05 14:30:00,25.3,25.31,25.26,25.29,55200.0,22.4771,22.486,22.4416,22.4682,55200.0
2010-10-05 15:00:00,25.3,25.34,25.28,25.33,40600.0,22.4771,22.5126,22.4593,22.5038,40600.0
2010-10-05 15:30:00,25.32,25.33,25.27,25.28,274800.0,22.4949,22.5038,22.4505,22.4593,274800.0
2010-10-06 09:30:00,25.25,25.27,25.16,25.2,56600.0,22.4327,22.4505,22.3527,22.3883,56600.0
2010-10-06 10:00:00,25.22,25.23,25.08,25.11,21000.0,22.406,22.4149,22.2817,22.3083,21000.0
2010-10-06 10:30:00,25.11,25.12,25.06,25.08,25200.0,22.3083,22.3172,22.2639,22.2817,25200.0
2010-10-06 11:00:00,25.08,25.1,25.06,25.1,28800.0,22.2817,22.2994,22.2639,22.2994,28800.0
2010-10-06 11:30:00,25.13,25.14,25.09,25.1,25200.0,22.3261,22.335,22.2905,22.2994,25200.0
2010-10-06 12:00:00,25.1,25.11,25.05,25.05,49400.0,22.2994,22.3083,22.255,22.255,49400.0
2010-10-06 12:30:00,25.04,25.05,25.0,25.01,54800.0,22.2461,22.255,22.2106,22.2195,54800.0
2010-10-06 13:00:00,25.0,25.0,24.91,24.93,96800.0,22.2106,22.2106,22.1306,22.1484,96800.0
2010-10-06 13:30:00,24.94,24.97,24.91,24.95,89800.0,22.1573,22.1839,22.1306,22.1662,89800.0
2010-10-06 14:00:00,24.97,24.97,24.91,24.94,51800.0,22.1839,22.1839,22.1306,22.1573,51800.0
2010-10-06 14:30:00,24.94,24.98,24.93,24.98,36800.0,22.1573,22.1928,22.1484,22.1928,36800.0
2010-10-06 15:00:00,24.97,24.98,24.93,24.97,81000.0,22.1839,22.1928,22.1484,22.1839,81000.0
2010-10-06 15:30:00,24.96,25.02,24.93,25.02,161000.0,22.175,22.2283,22.1484,22.2283,161000.0
2010-10-07 09:30:00,25.16,25.16,24.9,24.93,87400.0,22.3527,22.3527,22.1217,22.1484,87400.0
2010-10-07 10:00:00,24.92,25.06,24.89,25.04,25400.0,22.1395,22.2639,22.1129,22.2461,25400.0
2010-10-07 10:30:00,25.08,25.09,25.02,25.03,55200.0,22.2817,22.2905,22.2283,22.2372,55200.0
2010-10-07 11:00:00,25.02,25.03,24.95,24.97,35200.0,22.2283,22.2372,22.1662,22.1839,35200.0
2010-10-07 11:30:00,24.99,25.02,24.96,25.0,71400.0,22.2017,22.2283,22.175,22.2106,71400.0
2010-10-07 12:00:00,25.0,25.0,24.91,24.91,20600.0,22.2106,22.2106,22.1306,22.1306,20600.0
2010-10-07 12:30:00,24.9,24.9,24.84,24.87,57200.0,22.1217,22.1217,22.0684,22.0951,57200.0
2010-10-07 13:00:00,24.86,24.94,24.86,24.92,56200.0,22.0862,22.1573,22.0862,22.1395,56200.0
2010-10-07 13:30:00,24.91,24.99,24.89,24.97,51600.0,22.1306,22.2017,22.1129,22.1839,51600.0
2010-10-07 14:00:00,24.98,25.01,24.94,24.99,31200.0,22.1928,22.2195,22.1573,22.2017,31200.0
2010-10-07 14:30:00,24.99,25.0,24.96,25.0,34800.0,22.2017,22.2106,22.175,22.2106,34800.0
2010-10-07 15:00:00,25.0,25.01,24.98,24.98,67400.0,22.2106,22.2195,22.1928,22.1928,67400.0
2010-10-07 15:30:00,24.98,25.03,24.97,24.99,137000.0,22.1928,22.2372,22.1839,22.2017,137000.0
2010-10-08 09:30:00,25.0,25.07,24.95,25.06,88600.0,22.2106,22.2728,22.1662,22.2639,88600.0
2010-10-08 10:00:00,25.05,25.07,24.93,24.93,43800.0,22.255,22.2728,22.1484,22.1484,43800.0
2010-10-08 10:30:00,24.94,25.04,24.93,25.04,26800.0,22.1573,22.2461,22.1484,22.2461,26800.0
2010-10-08 11:00:00,25.04,25.14,25.04,25.14,29400.0,22.2461,22.335,22.2461,22.335,29400.0
2010-10-08 11:30:00,25.15,25.2,25.15,25.18,38000.0,22.3438,22.3883,22.3438,22.3705,38000.0
2010-10-08 12:00:00,25.2,25.2,25.15,25.16,34600.0,22.3883,22.3883,22.3438,22.3527,34600.0
2010-10-08 12:30:00,25.17,25.25,25.17,25.24,28400.0,22.3616,22.4327,22.3616,22.4238,28400.0
2010-10-08 13:00:00,25.24,25.25,25.22,25.23,13200.0,22.4238,22.4327,22.406,22.4149,13200.0
2010-10-08 13:30:00,25.24,25.24,25.17,25.18,18400.0,22.4238,22.4238,22.3616,22.3705,18400.0
2010-10-08 14:00:00,25.18,25.23,25.16,25.23,25000.0,22.3705,22.4149,22.3527,22.4149,25000.0
2010-10-08 14:30:00,25.23,25.25,25.22,25.23,72400.0,22.4149,22.4327,22.406,22.4149,72400.0
2010-10-08 15:00:00,25.23,25.28,25.23,25.25,63600.0,22.4149,22.4593,22.4149,22.4327,63600.0
2010-10-08 15:30:00,25.26,25.3,25.22,25.23,51200.0,22.4416,22.4771,22.406,22.4149,51200.0
2010-10-11 09:30:00,25.24,25.3,25.22,25.24,45200.0,22.4238,22.4771,22.406,22.4238,45200.0
2010-10-11 10:00:00,25.25,25.33,25.25,25.33,33400.0,22.4327,22.5038,22.4327,22.5038,33400.0
2010-10-11 10:30:00,25.33,25.34,25.23,25.25,49800.0,22.5038,22.5126,22.4149,22.4327,49800.0
2010-10-11 11:00:00,25.25,25.29,25.23,25.28,83400.0,22.4327,22.4682,22.4149,22.4593,83400.0
2010-10-11 11:30:00,25.29,25.33,25.29,25.31,39800.0,22.4682,22.5038,22.4682,22.486,39800.0
2010-10-11 12:00:00,25.31,25.32,25.3,25.32,18000.0,22.486,22.4949,22.4771,22.4949,18000.0
2010-10-11 12:30:00,25.32,25.35,25.31,25.33,20000.0,22.4949,22.5215,22.486,22.5038,20000.0
2010-10-11 13:00:00,25.33,25.35,25.32,25.35,13200.0,22.5038,22.5215,22.4949,22.5215,13200.0
2010-10-11 13:30:00,25.34,25.37,25.34,25.36,7200.0,22.5126,22.5393,22.5126,22.5304,7200.0
2010-10-11 14:00:00,25.36,25.36,25.33,25.35,20600.0,22.5304,22.5304,22.5038,22.5215,20600.0
2010-10-11 14:30:00,25.36,25.36,25.34,25.34,11400.0,22.5304,22.5304,22.5126,22.5126,11400.0
2010-10-11 15:00:00,25.34,25.35,25.25,25.27,107200.0,22.5126,22.5215,22.4327,22.4505,107200.0
2010-10-11 15:30:00,25.28,25.28,25.2,25.25,54000.0,22.4593,22.4593,22.3883,22.4327,54000.0
2010-10-12 09:30:00,25.24,25.24,24.99,25.07,113400.0,22.4238,22.4238,22.2017,22.2728,113400.0
2010-10-12 10:00:00,25.05,25.18,25.04,25.16,29800.0,22.255,22.3705,22.2461,22.3527,29800.0
2010-10-12 10:30:00,25.16,25.25,25.14,25.23,41000.0,22.3527,22.4327,22.335,22.4149,41000.0
2010-10-12 11:00:00,25.22,25.25,25.22,25.24,20600.0,22.406,22.4327,22.406,22.4238,20600.0
2010-10-12 11:30:00,25.24,25.27,25.21,25.24,15200.0,22.4238,22.4505,22.3971,22.4238,15200.0
2010-10-12 12:00:00,25.25,25.28,25.23,25.23,22400.0,22.4327,22.4593,22.4149,22.4149,22400.0
2010-10-12 12:30:00,25.23,25.25,25.23,25.25,16000.0,22.4149,22.4327,22.4149,22.4327,16000.0
2010-10-12 13:00:00,25.24,25.27,25.24,25.25,16000.0,22.4238,22.4505,22.4238,22.4327,16000.0
2010-10-12 13:30:00,25.25,25.27,25.25,25.25,10800.0,22.4327,22.4505,22.4327,22.4327,10800.0
2010-10-12 14:00:00,25.25,25.39,25.23,25.33,40600.0,22.4327,22.5571,22.4149,22.5038,40600.0
2010-10-12 14:30:00,25.33,25.35,25.27,25.34,32600.0,22.5038,22.5215,22.4505,22.5126,32600.0
2010-10-12 15:00:00,25.34,25.43,25.3,25.43,45600.0,22.5126,22.5926,22.4771,22.5926,45600.0
2010-10-12 15:30:00,25.43,25.43,25.37,25.37,47800.0,22.5926,22.5926,22.5393,22.5393,47800.0
2010-10-13 09:30:00,25.56,25.56,25.45,25.5,62200.0,22.7081,22.7081,22.6104,22.6548,62200.0
2010-10-13 10:00:00,25.52,25.55,25.48,25.51,44400.0,22.6726,22.6992,22.637,22.6637,44400.0
2010-10-13 10:30:00,25.51,25.56,25.49,25.56,30000.0,22.6637,22.7081,22.6459,22.7081,30000.0
2010-10-13 11:00:00,25.56,25.61,25.55,25.57,37800.0,22.7081,22.7525,22.6992,22.717,37800.0
2010-10-13 11:30:00,25.58,25.61,25.57,25.59,40200.0,22.7259,22.7525,22.717,22.7347,40200.0
2010-10-13 12:00:00,25.59,25.64,25.58,25.64,71600.0,22.7347,22.7792,22.7259,22.7792,71600.0
2010-10-13 12:30:00,25.65,25.65,25.62,25.63,118800.0,22.7881,22.7881,22.7614,22.7703,118800.0
2010-10-13 13:00:00,25.63,25.66,25.61,25.64,52200.0,22.7703,22.7969,22.7525,22.7792,52200.0
2010-10-13 13:30:00,25.64,25.67,25.64,25.65,36800.0,22.7792,22.8058,22.7792,22.7881,36800.0
2010-10-13 14:00:00,25.66,25.7,25.66,25.67,56400.0,22.7969,22.8325,22.7969,22.8058,56400.0
2010-10-13 14:30:00,25.67,25.68,25.63,25.65,63400.0,22.8058,22.8147,22.7703,22.7881,63400.0
2010-10-13 15:00:00,25.65,25.66,25.59,25.59,78000.0,22.7881,22.7969,22.7347,22.7347,78000.0
2010-10-13 15:30:00,25.59,25.63,25.56,25.57,197600.0,22.7347,22.7703,22.7081,22.717,197600.0
2010-10-14 09:30:00,25.53,25.53,25.43,25.43,66000.0,22.6814,22.6814,22.5926,22.5926,66000.0
2010-10-14 10:00:00,25.43,25.55,25.43,25.51,41800.0,22.5926,22.6992,22.5926,22.6637,41800.0
2010-10-14 10:30:00,25.5,25.56,25.49,25.55,33600.0,22.6548,22.7081,22.6459,22.6992,33600.0
2010-10-14 11:00:00,25.55,25.56,25.49,25.49,32600.0,22.6992,22.7081,22.6459,22.6459,32600.0
2010-10-14 11:30:00,25.5,25.5,25.4,25.43,69600.0,22.6548,22.6548,22.5659,22.5926,69600.0
2010-10-14 12:00:00,25.44,25.46,25.38,25.4,32200.0,22.6015,22.6193,22.5482,22.5659,32200.0
2010-10-14 12:30:00,25.4,25.43,25.38,25.43,24400.0,22.5659,22.5926,22.5482,22.5926,24400.0
2010-10-14 13:00:00,25.43,25.43,25.34,25.35,47400.0,22.5926,22.5926,22.5126,22.5215,47400.0
2010-10-14 13:30:00,25.35,25.42,25.35,25.41,13000.0,22.5215,22.5837,22.5215,22.5748,13000.0
2010-10-14 14:00:00,25.42,25.42,25.35,25.35,24800.0,22.5837,22.5837,22.5215,22.5215,24800.0
2010-10-14 14:30:00,25.35,25.36,25.3,25.3,30600.0,22.5215,22.5304,22.4771,22.4771,30600.0
2010-10-14 15:00:00,25.29,25.36,25.28,25.34,164600.0,22.4682,22.5304,22.4593,22.5126,164600.0
2010-10-14 15:30:00,25.34,25.42,25.33,25.42,77200.0,22.5126,22.5837,22.5038,22.5837,77200.0
2010-10-15 09:30:00,25.64,25.65,25.43,25.46,38200.0,22.7792,22.7881,22.5926,22.6193,38200.0
2010-10-15 10:00:00,25.43,25.47,25.27,25.3,39400.0,22.5926,22.6281,22.4505,22.4771,39400.0
2010-10-15 10:30:00,25.29,25.4,25.27,25.38,286600.0,22.4682,22.5659,22.4505,22.5482,286600.0
2010-10-15 11:00:00,25.39,25.47,25.38,25.46,82200.0,22.5571,22.6281,22.5482,22.6193,82200.0
2010-10-15 11:30:00,25.46,25.53,25.39,25.39,78600.0,22.6193,22.6814,22.5571,22.5571,78600.0
2010-10-15 12:00:00,25.4,25.46,25.36,25.46,41800.0,22.5659,22.6193,22.5304,22.6193,41800.0
2010-10-15 12:30:00,25.46,25.49,25.45,25.45,25000.0,22.6193,22.6459,22.6104,22.6104,25000.0
2010-10-15 13:00:00,25.46,25.48,25.45,25.48,23600.0,22.6193,22.637,22.6104,22.637,23600.0
2010-10-15 13:30:00,25.48,25.49,25.42,25.42,30600.0,22.637,22.6459,22.5837,22.5837,30600.0
2010-10-15 14:00:00,25.43,25.47,25.4,25.46,21200.0,22.5926,22.6281,22.5659,22.6193,21200.0
2010-10-15 14:30:00,25.46,25.49,25.43,25.46,28600.0,22.6193,22.6459,22.5926,22.6193,28600.0
2010-10-15 15:00:00,25.47,25.47,25.42,25.45,65800.0,22.6281,22.6281,22.5837,22.6104,65800.0
2010-10-15 15:30:00,25.44,25.52,25.43,25.49,137200.0,22.6015,22.6726,22.5926,22.6459,137200.0
2010-10-18 09:30:00,25.49,25.5,25.41,25.49,74200.0,22.6459,22.6548,22.5748,22.6459,74200.0
2010-10-18 10:00:00,25.49,25.53,25.45,25.46,39800.0,22.6459,22.6814,22.6104,22.6193,39800.0
2010-10-18 10:30:00,25.46,25.5,25.45,25.5,19000.0,22.6193,22.6548,22.6104,22.6548,19000.0
2010-10-18 11:00:00,25.5,25.5,25.41,25.43,28800.0,22.6548,22.6548,22.5748,22.5926,28800.0
2010-10-18 11:30:00,25.44,25.46,25.4,25.44,23200.0,22.6015,22.6193,22.5659,22.6015,23200.0
2010-10-18 12:00:00,25.44,25.47,25.43,25.43,19200.0,22.6015,22.6281,22.5926,22.5926,19200.0
2010-10-18 12:30:00,25.43,25.45,25.42,25.43,15200.0,22.5926,22.6104,22.5837,22.5926,15200.0
2010-10-18 13:00:00,25.43,25.46,25.43,25.45,17400.0,22.5926,22.6193,22.5926,22.6104,17400.0
2010-10-18 13:30:00,25.43,25.45,25.42,25.43,22000.0,22.5926,22.6104,22.5837,22.5926,22000.0
2010-10-18 14:00:00,25.43,25.46,25.42,25.46,22400.0,22.5926,22.6193,22.5837,22.6193,22400.0
2010-10-18 14:30:00,25.46,25.47,25.45,25.47,26200.0,22.6193,22.6281,22.6104,22.6281,26200.0
2010-10-18 15:00:00,25.47,25.52,25.47,25.5,78800.0,22.6281,22.6726,22.6281,22.6548,78800.0
2010-10-18 15:30:00,25.49,25.53,25.49,25.52,97000.0,22.6459,22.6814,22.6459,22.6726,97000.0
2010-10-19 09:30:00,25.16,25.22,25.06,25.11,105400.0,22.3527,22.406,22.2639,22.3083,105400.0
2010-10-19 10:00:00,25.1,25.31,25.08,25.27,115800.0,22.2994,22.486,22.2817,22.4505,115800.0
2010-10-19 10:30:00,25.28,25.33,25.24,25.28,54400.0,22.4593,22.5038,22.4238,22.4593,54400.0
2010-10-19 11:00:00,25.27,25.29,25.22,25.24,41200.0,22.4505,22.4682,22.406,22.4238,41200.0
2010-10-19 11:30:00,25.25,25.35,25.25,25.35,45000.0,22.4327,22.5215,22.4327,22.5215,45000.0
2010-10-19 12:00:00,25.35,25.36,25.3,25.3,47800.0,22.5215,22.5304,22.4771,22.4771,47800.0
2010-10-19 12:30:00,25.3,25.31,25.24,25.28,49000.0,22.4771,22.486,22.4238,22.4593,49000.0
2010-10-19 13:00:00,25.29,25.29,25.18,25.19,58000.0,22.4682,22.4682,22.3705,22.3794,58000.0
2010-10-19 13:30:00,25.18,25.2,25.08,25.09,74200.0,22.3705,22.3883,22.2817,22.2905,74200.0
2010-10-19 14:00:00,25.09,25.09,24.96,25.0,90000.0,22.2905,22.2905,22.175,22.2106,90000.0
2010-10-19 14:30:00,24.99,25.08,24.99,25.04,92200.0,22.2017,22.2817,22.2017,22.2461,92200.0
2010-10-19 15:00:00,25.04,25.05,24.93,24.95,103400.0,22.2461,22.255,22.1484,22.1662,103400.0
2010-10-19 15:30:00,24.94,25.07,24.92,25.06,201200.0,22.1573,22.2728,22.1395,22.2639,201200.0
2010-10-20 09:30:00,25.15,25.24,25.1,25.17,71200.0,22.3438,22.4238,22.2994,22.3616,71200.0
2010-10-20 10:00:00,25.18,25.21,25.12,25.18,37400.0,22.3705,22.3971,22.3172,22.3705,37400.0
2010-10-20 10:30:00,25.19,25.32,25.18,25.3,53800.0,22.3794,22.4949,22.3705,22.4771,53800.0
2010-10-20 11:00:00,25.3,25.37,25.27,25.36,128000.0,22.4771,22.5393,22.4505,22.5304,128000.0
2010-10-20 11:30:00,25.36,25.39,25.36,25.36,43600.0,22.5304,22.5571,22.5304,22.5304,43600.0
2010-10-20 12:00:00,25.36,25.43,25.36,25.41,133000.0,22.5304,22.5926,22.5304,22.5748,133000.0
2010-10-20 12:30:00,25.41,25.42,25.37,25.38,26600.0,22.5748,22.5837,22.5393,22.5482,26600.0
2010-10-20 13:00:00,25.39,25.42,25.38,25.41,46400.0,22.5571,22.5837,22.5482,22.5748,46400.0
2010-10-20 13:30:00,25.41,25.41,25.37,25.38,32600.0,22.5748,22.5748,22.5393,22.5482,32600.0
2010-10-20 14:00:00,25.38,25.42,25.34,25.4,36000.0,22.5482,22.5837,22.5126,22.5659,36000.0
2010-10-20 14:30:00,25.4,25.43,25.36,25.39,35000.0,22.5659,22.5926,22.5304,22.5571,35000.0
2010-10-20 15:00:00,25.39,25.41,25.36,25.41,71600.0,22.5571,22.5748,22.5304,22.5748,71600.0
2010-10-20 15:30:00,25.4,25.4,25.31,25.34,357800.0,22.5659,22.5659,22.486,22.5126,357800.0
2010-10-21 09:30:00,25.44,25.48,25.39,25.45,33000.0,22.6015,22.637,22.5571,22.6104,33000.0
2010-10-21 10:00:00,25.46,25.56,25.4,25.54,30400.0,22.6193,22.7081,22.5659,22.6903,30400.0
2010-10-21 10:30:00,25.54,25.6,25.54,25.59,28000.0,22.6903,22.7436,22.6903,22.7347,28000.0
2010-10-21 11:00:00,25.59,25.59,25.45,25.48,74000.0,22.7347,22.7347,22.6104,22.637,74000.0
2010-10-21 11:30:00,25.49,25.49,25.36,25.43,43600.0,22.6459,22.6459,22.5304,22.5926,43600.0
2010-10-21 12:00:00,25.45,25.45,25.4,25.43,225400.0,22.6104,22.6104,22.5659,22.5926,225400.0
2010-10-21 12:30:00,25.44,25.44,25.32,25.35,42000.0,22.6015,22.6015,22.4949,22.5215,42000.0
2010-10-21 13:00:00,25.36,25.41,25.36,25.38,192800.0,22.5304,22.5748,22.5304,22.5482,192800.0
2010-10-21 13:30:00,25.39,25.39,25.16,25.16,32000.0,22.5571,22.5571,22.3527,22.3527,32000.0
2010-10-21 14:00:00,25.17,25.24,25.16,25.24,20800.0,22.3616,22.4238,22.3527,22.4238,20800.0
2010-10-21 14:30:00,25.24,25.3,25.24,25.28,197800.0,22.4238,22.4771,22.4238,22.4593,197800.0
2010-10-21 15:00:00,25.3,25.39,25.27,25.36,213200.0,22.4771,22.5571,22.4505,22.5304,213200.0
2010-10-21 15:30:00,25.38,25.4,25.33,25.38,40600.0,22.5482,22.5659,22.5038,22.5482,40600.0
2010-10-22 09:30:00,25.38,25.53,25.38,25.4,74000.0,22.5482,22.6814,22.5482,22.5659,74000.0
2010-10-22 10:00:00,25.4,25.47,25.4,25.47,42400.0,22.5659,22.6281,22.5659,22.6281,42400.0
2010-10-22 10:30:00,25.48,25.51,25.46,25.51,24000.0,22.637,22.6637,22.6193,22.6637,24000.0
2010-10-22 11:00:00,25.49,25.52,25.48,25.5,22000.0,22.6459,22.6726,22.637,22.6548,22000.0
2010-10-22 11:30:00,25.52,25.54,25.5,25.51,18600.0,22.6726,22.6903,22.6548,22.6637,18600.0
2010-10-22 12:00:00,25.51,25.58,25.5,25.58,17600.0,22.6637,22.7259,22.6548,22.7259,17600.0
2010-10-22 12:30:00,25.58,25.59,25.56,25.57,18800.0,22.7259,22.7347,22.7081,22.717,18800.0
2010-10-22 13:00:00,25.57,25.59,25.55,25.58,12800.0,22.717,22.7347,22.6992,22.7259,12800.0
2010-10-22 13:30:00,25.57,25.57,25.54,25.54,8200.0,22.717,22.717,22.6903,22.6903,8200.0
2010-10-22 14:00:00,25.54,25.59,25.53,25.59,19600.0,22.6903,22.7347,22.6814,22.7347,19600.0
2010-10-22 14:30:00,25.59,25.59,25.55,25.56,20000.0,22.7347,22.7347,22.6992,22.7081,20000.0
2010-10-22 15:00:00,25.55,25.59,25.55,25.57,26000.0,22.6992,22.7347,22.6992,22.717,26000.0
2010-10-22 15:30:00,25.57,25.59,25.55,25.59,63600.0,22.717,22.7347,22.6992,22.7347,63600.0
2010-10-25 09:30:00,25.71,25.91,25.71,25.91,69000.0,22.8414,23.019,22.8414,23.019,69000.0
2010-10-25 10:00:00,25.91,25.96,25.87,25.88,38800.0,23.019,23.0635,22.9835,22.9924,38800.0
2010-10-25 10:30:00,25.89,25.89,25.75,25.78,22400.0,23.0013,23.0013,22.8769,22.9035,22400.0
2010-10-25 11:00:00,25.78,25.81,25.74,25.81,24000.0,22.9035,22.9302,22.868,22.9302,24000.0
2010-10-25 11:30:00,25.81,25.83,25.79,25.8,51000.0,22.9302,22.948,22.9124,22.9213,51000.0
2010-10-25 12:00:00,25.8,25.8,25.72,25.75,49200.0,22.9213,22.9213,22.8502,22.8769,49200.0
2010-10-25 12:30:00,25.74,25.78,25.74,25.75,20800.0,22.868,22.9035,22.868,22.8769,20800.0
2010-10-25 13:00:00,25.75,25.81,25.75,25.81,30200.0,22.8769,22.9302,22.8769,22.9302,30200.0
2010-10-25 13:30:00,25.81,25.82,25.79,25.79,30800.0,22.9302,22.9391,22.9124,22.9124,30800.0
2010-10-25 14:00:00,25.8,25.82,25.8,25.81,10600.0,22.9213,22.9391,22.9213,22.9302,10600.0
2010-10-25 14:30:00,25.81,25.83,25.75,25.79,55600.0,22.9302,22.948,22.8769,22.9124,55600.0
2010-10-25 15:00:00,25.8,25.86,25.8,25.85,39000.0,22.9213,22.9746,22.9213,22.9657,39000.0
2010-10-25 15:30:00,25.85,25.86,25.71,25.73,109000.0,22.9657,22.9746,22.8414,22.8591,109000.0
2010-10-26 09:30:00,25.59,25.59,25.48,25.57,33400.0,22.7347,22.7347,22.637,22.717,33400.0
2010-10-26 10:00:00,25.6,25.77,25.6,25.72,76600.0,22.7436,22.8947,22.7436,22.8502,76600.0
2010-10-26 10:30:00,25.74,25.75,25.68,25.75,28400.0,22.868,22.8769,22.8147,22.8769,28400.0
2010-10-26 11:00:00,25.75,25.81,25.7,25.78,27000.0,22.8769,22.9302,22.8325,22.9035,27000.0
2010-10-26 11:30:00,25.79,25.81,25.76,25.81,16000.0,22.9124,22.9302,22.8858,22.9302,16000.0
2010-10-26 12:00:00,25.82,25.84,25.8,25.82,39200.0,22.9391,22.9569,22.9213,22.9391,39200.0
2010-10-26 12:30:00,25.81,25.82,25.77,25.79,15200.0,22.9302,22.9391,22.8947,22.9124,15200.0
2010-10-26 13:00:00,25.8,25.84,25.78,25.78,31400.0,22.9213,22.9569,22.9035,22.9035,31400.0
2010-10-26 13:30:00,25.79,25.81,25.74,25.74,37600.0,22.9124,22.9302,22.868,22.868,37600.0
2010-10-26 14:00:00,25.74,25.76,25.7,25.75,15200.0,22.868,22.8858,22.8325,22.8769,15200.0
2010-10-26 14:30:00,25.75,25.77,25.73,25.76,48600.0,22.8769,22.8947,22.8591,22.8858,48600.0
2010-10-26 15:00:00,25.75,25.81,25.75,25.77,28000.0,22.8769,22.9302,22.8769,22.8947,28000.0
2010-10-26 15:30:00,25.77,25.78,25.72,25.74,75200.0,22.8947,22.9035,22.8502,22.868,75200.0
2010-10-27 09:30:00,25.62,25.72,25.56,25.72,41000.0,22.7614,22.8502,22.7081,22.8502,41000.0
2010-10-27 10:00:00,25.74,25.75,25.6,25.61,48800.0,22.868,22.8769,22.7436,22.7525,48800.0
2010-10-27 10:30:00,25.61,25.65,25.57,25.57,37000.0,22.7525,22.7881,22.717,22.717,37000.0
2010-10-27 11:00:00,25.56,25.57,25.5,25.53,42000.0,22.7081,22.717,22.6548,22.6814,42000.0
2010-10-27 11:30:00,25.53,25.63,25.52,25.6,34000.0,22.6814,22.7703,22.6726,22.7436,34000.0
2010-10-27 12:00:00,25.61,25.61,25.58,25.6,10400.0,22.7525,22.7525,22.7259,22.7436,10400.0
2010-10-27 12:30:00,25.61,25.62,25.58,25.59,21000.0,22.7525,22.7614,22.7259,22.7347,21000.0
2010-10-27 13:00:00,25.6,25.62,25.54,25.6,25800.0,22.7436,22.7614,22.6903,22.7436,25800.0
2010-10-27 13:30:00,25.6,25.64,25.58,25.64,15200.0,22.7436,22.7792,22.7259,22.7792,15200.0
2010-10-27 14:00:00,25.64,25.67,25.63,25.66,21000.0,22.7792,22.8058,22.7703,22.7969,21000.0
2010-10-27 14:30:00,25.65,25.72,25.64,25.68,28600.0,22.7881,22.8502,22.7792,22.8147,28600.0
2010-10-27 15:00:00,25.7,25.74,25.67,25.71,88800.0,22.8325,22.868,22.8058,22.8414,88800.0
2010-10-27 15:30:00,25.72,25.82,25.72,25.81,273800.0,22.8502,22.9391,22.8502,22.9302,273800.0
2010-10-28 09:30:00,26.0,26.0,25.84,25.85,72600.0,23.099,23.099,22.9569,22.9657,72600.0
2010-10-28 10:00:00,25.85,25.86,25.65,25.66,30400.0,22.9657,22.9746,22.7881,22.7969,30400.0
2010-10-28 10:30:00,25.65,25.71,25.63,25.71,48000.0,22.7881,22.8414,22.7703,22.8414,48000.0
2010-10-28 11:00:00,25.7,25.78,25.7,25.77,200800.0,22.8325,22.9035,22.8325,22.8947,200800.0
2010-10-28 11:30:00,25.76,25.76,25.67,25.67,24800.0,22.8858,22.8858,22.8058,22.8058,24800.0
2010-10-28 12:00:00,25.66,25.66,25.61,25.62,20400.0,22.7969,22.7969,22.7525,22.7614,20400.0
2010-10-28 12:30:00,25.61,25.67,25.6,25.64,20200.0,22.7525,22.8058,22.7436,22.7792,20200.0
2010-10-28 13:00:00,25.64,25.77,25.62,25.71,26000.0,22.7792,22.8947,22.7614,22.8414,26000.0
2010-10-28 13:30:00,25.71,25.72,25.66,25.68,29400.0,22.8414,22.8502,22.7969,22.8147,29400.0
2010-10-28 14:00:00,25.68,25.74,25.68,25.72,46400.0,22.8147,22.868,22.8147,22.8502,46400.0
2010-10-28 14:30:00,25.72,25.75,25.71,25.74,136800.0,22.8502,22.8769,22.8414,22.868,136800.0
2010-10-28 15:00:00,25.74,25.77,25.7,25.73,222000.0,22.868,22.8947,22.8325,22.8591,222000.0
2010-10-28 15:30:00,25.73,25.79,25.72,25.74,123800.0,22.8591,22.9124,22.8502,22.868,123800.0
2010-10-29 09:30:00,25.68,25.82,25.68,25.75,43200.0,22.8147,22.9391,22.8147,22.8769,43200.0
2010-10-29 10:00:00,25.75,25.89,25.75,25.86,19200.0,22.8769,23.0013,22.8769,22.9746,19200.0
2010-10-29 10:30:00,25.86,25.86,25.78,25.84,23400.0,22.9746,22.9746,22.9035,22.9569,23400.0
2010-10-29 11:00:00,25.85,25.86,25.82,25.85,42200.0,22.9657,22.9746,22.9391,22.9657,42200.0
2010-10-29 11:30:00,25.82,25.82,25.77,25.81,33600.0,22.9391,22.9391,22.8947,22.9302,33600.0
2010-10-29 12:00:00,25.83,25.85,25.82,25.85,27800.0,22.948,22.9657,22.9391,22.9657,27800.0
2010-10-29 12:30:00,25.86,25.87,25.85,25.86,19400.0,22.9746,22.9835,22.9657,22.9746,19400.0
2010-10-29 13:00:00,25.86,25.86,25.83,25.86,22600.0,22.9746,22.9746,22.948,22.9746,22600.0
2010-10-29 13:30:00,25.86,25.91,25.85,25.91,11200.0,22.9746,23.019,22.9657,23.019,11200.0
2010-10-29 14:00:00,25.9,25.92,25.89,25.9,14400.0,23.0102,23.0279,23.0013,23.0102,14400.0
2010-10-29 14:30:00,25.89,25.9,25.88,25.88,24600.0,23.0013,23.0102,22.9924,22.9924,24600.0
2010-10-29 15:00:00,25.86,25.9,25.86,25.9,24400.0,22.9746,23.0102,22.9746,23.0102,24400.0
2010-10-29 15:30:00,25.9,25.93,25.88,25.89,118600.0,23.0102,23.0368,22.9924,23.0013,118600.0
2010-11-01 09:30:00,26.02,26.08,26.02,26.04,21800.0,23.1168,23.1701,23.1168,23.1345,21800.0
2010-11-01 10:00:00,26.05,26.15,26.05,26.1,69600.0,23.1434,23.2323,23.1434,23.1878,69600.0
2010-11-01 10:30:00,26.1,26.11,26.04,26.04,45400.0,23.1878,23.1967,23.1345,23.1345,45400.0
2010-11-01 11:00:00,26.04,26.04,25.93,25.94,53200.0,23.1345,23.1345,23.0368,23.0457,53200.0
2010-11-01 11:30:00,25.93,25.96,25.89,25.96,18400.0,23.0368,23.0635,23.0013,23.0635,18400.0
2010-11-01 12:00:00,25.96,25.97,25.92,25.96,237000.0,23.0635,23.0723,23.0279,23.0635,237000.0
2010-11-01 12:30:00,25.95,25.96,25.89,25.91,11800.0,23.0546,23.0635,23.0013,23.019,11800.0
2010-11-01 13:00:00,25.92,25.93,25.88,25.91,17000.0,23.0279,23.0368,22.9924,23.019,17000.0
2010-11-01 13:30:00,25.92,25.97,25.92,25.95,397400.0,23.0279,23.0723,23.0279,23.0546,397400.0
2010-11-01 14:00:00,25.95,25.95,25.92,25.92,230400.0,23.0546,23.0546,23.0279,23.0279,230400.0
2010-11-01 14:30:00,25.91,25.93,25.85,25.86,25400.0,23.019,23.0368,22.9657,22.9746,25400.0
2010-11-01 15:00:00,25.86,25.86,25.73,25.79,42000.0,22.9746,22.9746,22.8591,22.9124,42000.0
2010-11-01 15:30:00,25.8,25.88,25.79,25.86,150200.0,22.9213,22.9924,22.9124,22.9746,150200.0
2010-11-02 09:30:00,26.1,26.11,26.02,26.05,119000.0,23.1878,23.1967,23.1168,23.1434,119000.0
2010-11-02 10:00:00,26.03,26.05,25.98,26.0,35000.0,23.1257,23.1434,23.0812,23.099,35000.0
2010-11-02 10:30:00,25.99,26.04,25.96,26.02,24400.0,23.0901,23.1345,23.0635,23.1168,24400.0
2010-11-02 11:00:00,26.03,26.08,26.03,26.07,34200.0,23.1257,23.1701,23.1257,23.1612,34200.0
2010-11-02 11:30:00,26.07,26.09,26.06,26.08,20000.0,23.1612,23.179,23.1523,23.1701,20000.0
2010-11-02 12:00:00,26.09,26.11,26.07,26.07,52400.0,23.179,23.1967,23.1612,23.1612,52400.0
2010-11-02 12:30:00,26.07,26.11,26.06,26.11,440200.0,23.1612,23.1967,23.1523,23.1967,440200.0
2010-11-02 13:00:00,26.11,26.13,26.1,26.11,409400.0,23.1967,23.2145,23.1878,23.1967,409400.0
2010-11-02 13:30:00,26.11,26.16,26.1,26.16,509400.0,23.1967,23.2411,23.1878,23.2411,509400.0
2010-11-02 14:00:00,26.16,26.16,26.11,26.13,439000.0,23.2411,23.2411,23.1967,23.2145,439000.0
2010-11-02 14:30:00,26.13,26.13,26.09,26.11,37600.0,23.2145,23.2145,23.179,23.1967,37600.0
2010-11-02 15:00:00,26.11,26.14,26.11,26.13,53800.0,23.1967,23.2234,23.1967,23.2145,53800.0
2010-11-02 15:30:00,26.12,26.14,26.09,26.11,163400.0,23.2056,23.2234,23.179,23.1967,163400.0
2010-11-03 09:30:00,26.15,26.18,26.08,26.11,634000.0,23.2323,23.2589,23.1701,23.1967,634000.0
2010-11-03 10:00:00,26.11,26.14,26.08,26.09,45600.0,23.1967,23.2234,23.1701,23.179,45600.0
2010-11-03 10:30:00,26.11,26.13,26.04,26.05,27400.0,23.1967,23.2145,23.1345,23.1434,27400.0
2010-11-03 11:00:00,26.06,26.06,25.97,25.98,23600.0,23.1523,23.1523,23.0723,23.0812,23600.0
2010-11-03 11:30:00,25.98,26.03,25.98,25.99,20600.0,23.0812,23.1257,23.0812,23.0901,20600.0
2010-11-03 12:00:00,26.0,26.0,25.94,25.96,19200.0,23.099,23.099,23.0457,23.0635,19200.0
2010-11-03 12:30:00,25.98,25.99,25.97,25.98,437200.0,23.0812,23.0901,23.0723,23.0812,437200.0
2010-11-03 13:00:00,25.98,26.04,25.98,26.0,171800.0,23.0812,23.1345,23.0812,23.099,171800.0
2010-11-03 13:30:00,26.0,26.03,25.99,26.01,24400.0,23.099,23.1257,23.0901,23.1079,24400.0
2010-11-03 14:00:00,26.01,26.14,25.9,25.92,86600.0,23.1079,23.2234,23.0102,23.0279,86600.0
2010-11-03 14:30:00,25.92,26.15,25.86,26.13,92200.0,23.0279,23.2323,22.9746,23.2145,92200.0
2010-11-03 15:00:00,26.13,26.19,26.11,26.15,35200.0,23.2145,23.2678,23.1967,23.2323,35200.0
2010-11-03 15:30:00,26.14,26.18,26.1,26.17,52400.0,23.2234,23.2589,23.1878,23.25,52400.0
2010-11-04 09:30:00,26.52,26.58,26.47,26.52,177000.0,23.561,23.6143,23.5166,23.561,177000.0
2010-11-04 10:00:00,26.52,26.55,26.45,26.54,141600.0,23.561,23.5876,23.4988,23.5788,141600.0
2010-11-04 10:30:00,26.54,26.59,26.51,26.59,59000.0,23.5788,23.6232,23.5521,23.6232,59000.0
2010-11-04 11:00:00,26.61,26.61,26.58,26.59,27600.0,23.6409,23.6409,23.6143,23.6232,27600.0
2010-11-04 11:30:00,26.59,26.61,26.56,26.56,12800.0,23.6232,23.6409,23.5965,23.5965,12800.0
2010-11-04 12:00:00,26.56,26.59,26.54,26.57,17600.0,23.5965,23.6232,23.5788,23.6054,17600.0
2010-11-04 12:30:00,26.57,26.6,26.57,26.6,92400.0,23.6054,23.6321,23.6054,23.6321,92400.0
2010-11-04 13:00:00,26.6,26.62,26.59,26.61,67200.0,23.6321,23.6498,23.6232,23.6409,67200.0
2010-11-04 13:30:00,26.63,26.63,26.57,26.58,29400.0,23.6587,23.6587,23.6054,23.6143,29400.0
2010-11-04 14:00:00,26.58,26.59,26.55,26.58,12000.0,23.6143,23.6232,23.5876,23.6143,12000.0
2010-11-04 14:30:00,26.59,26.62,26.59,26.59,37800.0,23.6232,23.6498,23.6232,23.6232,37800.0
2010-11-04 15:00:00,26.59,26.65,26.59,26.64,27200.0,23.6232,23.6765,23.6232,23.6676,27200.0
2010-11-04 15:30:00,26.63,26.67,26.6,26.67,69400.0,23.6587,23.6942,23.6321,23.6942,69400.0
2010-11-05 09:30:00,26.69,26.74,26.64,26.68,183400.0,23.712,23.7564,23.6676,23.7031,183400.0
2010-11-05 10:00:00,26.7,26.78,26.68,26.78,87400.0,23.7209,23.792,23.7031,23.792,87400.0
2010-11-05 10:30:00,26.78,26.85,26.78,26.83,97200.0,23.792,23.8542,23.792,23.8364,97200.0
2010-11-05 11:00:00,26.83,26.84,26.8,26.82,31200.0,23.8364,23.8453,23.8097,23.8275,31200.0
2010-11-05 11:30:00,26.82,26.83,26.72,26.72,60400.0,23.8275,23.8364,23.7387,23.7387,60400.0
2010-11-05 12:00:00,26.71,26.75,26.71,26.72,65600.0,23.7298,23.7653,23.7298,23.7387,65600.0
2010-11-05 12:30:00,26.73,26.78,26.72,26.76,39800.0,23.7476,23.792,23.7387,23.7742,39800.0
2010-11-05 13:00:00,26.77,26.81,26.77,26.8,49200.0,23.7831,23.8186,23.7831,23.8097,49200.0
2010-11-05 13:30:00,26.8,26.8,26.78,26.79,32600.0,23.8097,23.8097,23.792,23.8009,32600.0
2010-11-05 14:00:00,26.8,26.8,26.73,26.75,81400.0,23.8097,23.8097,23.7476,23.7653,81400.0
2010-11-05 14:30:00,26.75,26.78,26.74,26.75,72800.0,23.7653,23.792,23.7564,23.7653,72800.0
2010-11-05 15:00:00,26.75,26.77,26.73,26.75,165000.0,23.7653,23.7831,23.7476,23.7653,165000.0
2010-11-05 15:30:00,26.75,26.81,26.72,26.8,82400.0,23.7653,23.8186,23.7387,23.8097,82400.0
2010-11-08 09:30:00,26.71,26.75,26.64,26.65,29400.0,23.7298,23.7653,23.6676,23.6765,29400.0
2010-11-08 10:00:00,26.66,26.78,26.64,26.76,39600.0,23.6854,23.792,23.6676,23.7742,39600.0
2010-11-08 10:30:00,26.75,26.79,26.71,26.71,51000.0,23.7653,23.8009,23.7298,23.7298,51000.0
2010-11-08 11:00:00,26.71,26.73,26.67,26.72,41400.0,23.7298,23.7476,23.6942,23.7387,41400.0
2010-11-08 11:30:00,26.73,26.79,26.73,26.78,26800.0,23.7476,23.8009,23.7476,23.792,26800.0
2010-11-08 12:00:00,26.78,26.81,26.76,26.8,27600.0,23.792,23.8186,23.7742,23.8097,27600.0
2010-11-08 12:30:00,26.8,26.81,26.79,26.81,10000.0,23.8097,23.8186,23.8009,23.8186,10000.0
2010-11-08 13:00:00,26.81,26.85,26.8,26.82,41600.0,23.8186,23.8542,23.8097,23.8275,41600.0
2010-11-08 13:30:00,26.82,26.82,26.78,26.79,23200.0,23.8275,23.8275,23.792,23.8009,23200.0
2010-11-08 14:00:00,26.79,26.84,26.79,26.82,107400.0,23.8009,23.8453,23.8009,23.8275,107400.0
2010-11-08 14:30:00,26.83,26.83,26.79,26.79,56600.0,23.8364,23.8364,23.8009,23.8009,56600.0
2010-11-08 15:00:00,26.81,26.82,26.78,26.82,27200.0,23.8186,23.8275,23.792,23.8275,27200.0
2010-11-08 15:30:00,26.82,26.84,26.79,26.83,63400.0,23.8275,23.8453,23.8009,23.8364,63400.0
2010-11-09 09:30:00,26.89,26.93,26.83,26.85,26800.0,23.8897,23.9252,23.8364,23.8542,26800.0
2010-11-09 10:00:00,26.87,26.95,26.86,26.92,14600.0,23.8719,23.943,23.863,23.9164,14600.0
2010-11-09 10:30:00,26.91,26.92,26.85,26.86,25800.0,23.9075,23.9164,23.8542,23.863,25800.0
2010-11-09 11:00:00,26.86,26.88,26.82,26.83,27800.0,23.863,23.8808,23.8275,23.8364,27800.0
2010-11-09 11:30:00,26.83,26.85,26.76,26.76,21000.0,23.8364,23.8542,23.7742,23.7742,21000.0
2010-11-09 12:00:00,26.77,26.79,26.77,26.77,20200.0,23.7831,23.8009,23.7831,23.7831,20200.0
2010-11-09 12:30:00,26.79,26.8,26.75,26.75,24600.0,23.8009,23.8097,23.7653,23.7653,24600.0
2010-11-09 13:00:00,26.76,26.81,26.74,26.74,22200.0,23.7742,23.8186,23.7564,23.7564,22200.0
2010-11-09 13:30:00,26.73,26.75,26.65,26.68,52800.0,23.7476,23.7653,23.6765,23.7031,52800.0
2010-11-09 14:00:00,26.68,26.74,26.68,26.7,28400.0,23.7031,23.7564,23.7031,23.7209,28400.0
2010-11-09 14:30:00,26.7,26.75,26.7,26.73,36200.0,23.7209,23.7653,23.7209,23.7476,36200.0
2010-11-09 15:00:00,26.72,26.72,26.61,26.63,59200.0,23.7387,23.7387,23.6409,23.6587,59200.0
2010-11-09 15:30:00,26.62,26.64,26.49,26.61,100400.0,23.6498,23.6676,23.5343,23.6409,100400.0
2010-11-10 09:30:00,26.59,26.64,26.45,26.48,251200.0,23.6232,23.6676,23.4988,23.5254,251200.0
2010-11-10 10:00:00,26.48,26.5,26.41,26.43,60000.0,23.5254,23.5432,23.4633,23.481,60000.0
2010-11-10 10:30:00,26.43,26.53,26.43,26.52,52400.0,23.481,23.5699,23.481,23.561,52400.0
2010-11-10 11:00:00,26.52,26.56,26.48,26.56,132800.0,23.561,23.5965,23.5254,23.5965,132800.0
2010-11-10 11:30:00,26.56,26.68,26.56,26.67,86800.0,23.5965,23.7031,23.5965,23.6942,86800.0
2010-11-10 12:00:00,26.67,26.68,26.61,26.62,47600.0,23.6942,23.7031,23.6409,23.6498,47600.0
2010-11-10 12:30:00,26.62,26.66,26.61,26.64,70200.0,23.6498,23.6854,23.6409,23.6676,70200.0
2010-11-10 13:00:00,26.64,26.72,26.57,26.7,114600.0,23.6676,23.7387,23.6054,23.7209,114600.0
2010-11-10 13:30:00,26.7,26.72,26.68,26.7,82400.0,23.7209,23.7387,23.7031,23.7209,82400.0
2010-11-10 14:00:00,26.7,26.78,26.7,26.75,195000.0,23.7209,23.792,23.7209,23.7653,195000.0
2010-11-10 14:30:00,26.74,26.75,26.72,26.75,85200.0,23.7564,23.7653,23.7387,23.7653,85200.0
2010-11-10 15:00:00,26.74,26.75,26.7,26.73,98600.0,23.7564,23.7653,23.7209,23.7476,98600.0
2010-11-10 15:30:00,26.74,26.77,26.72,26.77,106400.0,23.7564,23.7831,23.7387,23.7831,106400.0
2010-11-11 09:30:00,26.48,26.55,26.42,26.55,70400.0,23.5254,23.5876,23.4721,23.5876,70400.0
2010-11-11 10:00:00,26.55,26.67,26.53,26.65,226000.0,23.5876,23.6942,23.5699,23.6765,226000.0
2010-11-11 10:30:00,26.65,26.65,26.56,26.64,31800.0,23.6765,23.6765,23.5965,23.6676,31800.0
2010-11-11 11:00:00,26.64,26.65,26.59,26.61,33000.0,23.6676,23.6765,23.6232,23.6409,33000.0
2010-11-11 11:30:00,26.61,26.68,26.61,26.67,24800.0,23.6409,23.7031,23.6409,23.6942,24800.0
2010-11-11 12:00:00,26.68,26.73,26.68,26.71,7800.0,23.7031,23.7476,23.7031,23.7298,7800.0
2010-11-11 12:30:00,26.72,26.73,26.69,26.73,34800.0,23.7387,23.7476,23.712,23.7476,34800.0
2010-11-11 13:00:00,26.72,26.75,26.71,26.73,23600.0,23.7387,23.7653,23.7298,23.7476,23600.0
2010-11-11 13:30:00,26.74,26.81,26.74,26.8,17200.0,23.7564,23.8186,23.7564,23.8097,17200.0
2010-11-11 14:00:00,26.78,26.82,26.77,26.81,16600.0,23.792,23.8275,23.7831,23.8186,16600.0
2010-11-11 14:30:00,26.81,26.84,26.79,26.8,44600.0,23.8186,23.8453,23.8009,23.8097,44600.0
2010-11-11 15:00:00,26.79,26.82,26.77,26.8,52400.0,23.8009,23.8275,23.7831,23.8097,52400.0
2010-11-11 15:30:00,26.8,26.8,26.75,26.79,59800.0,23.8097,23.8097,23.7653,23.8009,59800.0
2010-11-12 09:30:00,26.6,26.74,26.57,26.71,94000.0,23.6321,23.7564,23.6054,23.7298,94000.0
2010-11-12 10:00:00,26.71,26.71,26.59,26.59,281400.0,23.7298,23.7298,23.6232,23.6232,281400.0
2010-11-12 10:30:00,26.58,26.59,26.46,26.47,58400.0,23.6143,23.6232,23.5077,23.5166,58400.0
2010-11-12 11:00:00,26.47,26.53,26.43,26.52,34400.0,23.5166,23.5699,23.481,23.561,34400.0
2010-11-12 11:30:00,26.53,26.53,26.43,26.45,21200.0,23.5699,23.5699,23.481,23.4988,21200.0
2010-11-12 12:00:00,26.45,26.45,26.32,26.33,39200.0,23.4988,23.4988,23.3833,23.3922,39200.0
2010-11-12 12:30:00,26.33,26.36,26.27,26.3,31600.0,23.3922,23.4188,23.3389,23.3655,31600.0
2010-11-12 13:00:00,26.29,26.35,26.29,26.34,29600.0,23.3566,23.41,23.3566,23.4011,29600.0
2010-11-12 13:30:00,26.33,26.38,26.32,26.32,12800.0,23.3922,23.4366,23.3833,23.3833,12800.0
2010-11-12 14:00:00,26.31,26.38,26.3,26.34,29600.0,23.3744,23.4366,23.3655,23.4011,29600.0
2010-11-12 14:30:00,26.34,26.42,26.33,26.4,26000.0,23.4011,23.4721,23.3922,23.4544,26000.0
2010-11-12 15:00:00,26.4,26.47,26.38,26.4,36600.0,23.4544,23.5166,23.4366,23.4544,36600.0
2010-11-12 15:30:00,26.41,26.43,26.38,26.4,84400.0,23.4633,23.481,23.4366,23.4544,84400.0
2010-11-15 09:30:00,26.5,26.59,26.45,26.45,121200.0,23.5432,23.6232,23.4988,23.4988,121200.0
2010-11-15 10:00:00,26.45,26.52,26.43,26.5,42800.0,23.4988,23.561,23.481,23.5432,42800.0
2010-11-15 10:30:00,26.51,26.55,26.5,26.52,121000.0,23.5521,23.5876,23.5432,23.561,121000.0
2010-11-15 11:00:00,26.52,26.54,26.47,26.52,101200.0,23.561,23.5788,23.5166,23.561,101200.0
2010-11-15 11:30:00,26.52,26.61,26.52,26.6,85800.0,23.561,23.6409,23.561,23.6321,85800.0
2010-11-15 12:00:00,26.61,26.61,26.5,26.55,28400.0,23.6409,23.6409,23.5432,23.5876,28400.0
2010-11-15 12:30:00,26.54,26.59,26.54,26.59,61200.0,23.5788,23.6232,23.5788,23.6232,61200.0
2010-11-15 13:00:00,26.58,26.61,26.54,26.59,107400.0,23.6143,23.6409,23.5788,23.6232,107400.0
2010-11-15 13:30:00,26.6,26.61,26.58,26.59,71200.0,23.6321,23.6409,23.6143,23.6232,71200.0
2010-11-15 14:00:00,26.59,26.6,26.52,26.53,71200.0,23.6232,23.6321,23.561,23.5699,71200.0
2010-11-15 14:30:00,26.53,26.57,26.5,26.55,76600.0,23.5699,23.6054,23.5432,23.5876,76600.0
2010-11-15 15:00:00,26.54,26.55,26.43,26.47,155600.0,23.5788,23.5876,23.481,23.5166,155600.0
2010-11-15 15:30:00,26.46,26.49,26.39,26.41,207400.0,23.5077,23.5343,23.4455,23.4633,207400.0
2010-11-16 09:30:00,26.2,26.3,26.14,26.23,157800.0,23.2767,23.3655,23.2234,23.3033,157800.0
2010-11-16 10:00:00,26.23,26.29,26.18,26.23,74400.0,23.3033,23.3566,23.2589,23.3033,74400.0
2010-11-16 10:30:00,26.22,26.22,26.08,26.11,40800.0,23.2945,23.2945,23.1701,23.1967,40800.0
2010-11-16 11:00:00,26.11,26.11,25.92,25.98,40600.0,23.1967,23.1967,23.0279,23.0812,40600.0
2010-11-16 11:30:00,26.0,26.03,25.88,25.95,44800.0,23.099,23.1257,22.9924,23.0546,44800.0
2010-11-16 12:00:00,25.96,26.0,25.92,25.97,61800.0,23.0635,23.099,23.0279,23.0723,61800.0
2010-11-16 12:30:00,25.95,25.97,25.89,25.97,50600.0,23.0546,23.0723,23.0013,23.0723,50600.0
2010-11-16 13:00:00,25.98,26.0,25.93,25.99,26400.0,23.0812,23.099,23.0368,23.0901,26400.0
2010-11-16 13:30:00,25.98,26.04,25.97,26.02,59400.0,23.0812,23.1345,23.0723,23.1168,59400.0
2010-11-16 14:00:00,26.02,26.03,25.94,25.96,60600.0,23.1168,23.1257,23.0457,23.0635,60600.0
2010-11-16 14:30:00,25.97,25.97,25.9,25.95,40000.0,23.0723,23.0723,23.0102,23.0546,40000.0
2010-11-16 15:00:00,25.96,25.97,25.86,25.92,89600.0,23.0635,23.0723,22.9746,23.0279,89600.0
2010-11-16 15:30:00,25.91,26.0,25.91,25.99,143000.0,23.019,23.099,23.019,23.0901,143000.0
2010-11-17 09:30:00,26.0,26.08,25.93,26.08,57000.0,23.099,23.1701,23.0368,23.1701,57000.0
2010-11-17 10:00:00,26.09,26.18,26.08,26.17,41600.0,23.179,23.2589,23.1701,23.25,41600.0
2010-11-17 10:30:00,26.18,26.2,26.12,26.12,27200.0,23.2589,23.2767,23.2056,23.2056,27200.0
2010-11-17 11:00:00,26.13,26.18,26.1,26.18,33800.0,23.2145,23.2589,23.1878,23.2589,33800.0
2010-11-17 11:30:00,26.18,26.18,26.11,26.17,24600.0,23.2589,23.2589,23.1967,23.25,24600.0
2010-11-17 12:00:00,26.18,26.18,26.13,26.14,8800.0,23.2589,23.2589,23.2145,23.2234,8800.0
2010-11-17 12:30:00,26.12,26.15,26.12,26.14,17000.0,23.2056,23.2323,23.2056,23.2234,17000.0
2010-11-17 13:00:00,26.13,26.17,26.11,26.16,12600.0,23.2145,23.25,23.1967,23.2411,12600.0
2010-11-17 13:30:00,26.18,26.18,26.14,26.16,15000.0,23.2589,23.2589,23.2234,23.2411,15000.0
2010-11-17 14:00:00,26.18,26.18,26.15,26.17,15000.0,23.2589,23.2589,23.2323,23.25,15000.0
2010-11-17 14:30:00,26.17,26.2,26.15,26.16,16400.0,23.25,23.2767,23.2323,23.2411,16400.0
2010-11-17 15:00:00,26.15,26.15,26.01,26.01,216600.0,23.2323,23.2323,23.1079,23.1079,216600.0
2010-11-17 15:30:00,26.02,26.12,26.02,26.1,46000.0,23.1168,23.2056,23.1168,23.1878,46000.0
2010-11-18 09:30:00,26.38,26.52,26.38,26.47,63800.0,23.4366,23.561,23.4366,23.5166,63800.0
2010-11-18 10:00:00,26.49,26.65,26.49,26.65,51600.0,23.5343,23.6765,23.5343,23.6765,51600.0
2010-11-18 10:30:00,26.63,26.65,26.63,26.63,29800.0,23.6587,23.6765,23.6587,23.6587,29800.0
2010-11-18 11:00:00,26.63,26.65,26.58,26.59,25600.0,23.6587,23.6765,23.6143,23.6232,25600.0
2010-11-18 11:30:00,26.6,26.61,26.58,26.59,9800.0,23.6321,23.6409,23.6143,23.6232,9800.0
2010-11-18 12:00:00,26.6,26.64,26.6,26.63,3600.0,23.6321,23.6676,23.6321,23.6587,3600.0
2010-11-18 12:30:00,26.61,26.64,26.61,26.63,13200.0,23.6409,23.6676,23.6409,23.6587,13200.0
2010-11-18 13:00:00,26.62,26.63,26.61,26.61,15200.0,23.6498,23.6587,23.6409,23.6409,15200.0
2010-11-18 13:30:00,26.61,26.63,26.6,26.6,51200.0,23.6409,23.6587,23.6321,23.6321,51200.0
2010-11-18 14:00:00,26.61,26.62,26.56,26.57,32200.0,23.6409,23.6498,23.5965,23.6054,32200.0
2010-11-18 14:30:00,26.57,26.6,26.57,26.59,55200.0,23.6054,23.6321,23.6054,23.6232,55200.0
2010-11-18 15:00:00,26.59,26.6,26.55,26.56,53800.0,23.6232,23.6321,23.5876,23.5965,53800.0
2010-11-18 15:30:00,26.56,26.56,26.49,26.52,130000.0,23.5965,23.5965,23.5343,23.561,130000.0
2010-11-19 09:30:00,26.48,26.5,26.41,26.43,81400.0,23.5254,23.5432,23.4633,23.481,81400.0
2010-11-19 10:00:00,26.45,26.47,26.41,26.45,189400.0,23.4988,23.5166,23.4633,23.4988,189400.0
2010-11-19 10:30:00,26.45,26.58,26.44,26.55,244400.0,23.4988,23.6143,23.4899,23.5876,244400.0
2010-11-19 11:00:00,26.55,26.6,26.55,26.59,15000.0,23.5876,23.6321,23.5876,23.6232,15000.0
2010-11-19 11:30:00,26.59,26.62,26.59,26.59,9400.0,23.6232,23.6498,23.6232,23.6232,9400.0
2010-11-19 12:00:00,26.59,26.61,26.59,26.6,12000.0,23.6232,23.6409,23.6232,23.6321,12000.0
2010-11-19 12:30:00,26.59,26.65,26.58,26.65,56200.0,23.6232,23.6765,23.6143,23.6765,56200.0
2010-11-19 13:00:00,26.65,26.67,26.63,26.63,27800.0,23.6765,23.6942,23.6587,23.6587,27800.0
2010-11-19 13:30:00,26.63,26.66,26.63,26.65,10000.0,23.6587,23.6854,23.6587,23.6765,10000.0
2010-11-19 14:00:00,26.66,26.68,26.64,26.67,18600.0,23.6854,23.7031,23.6676,23.6942,18600.0
2010-11-19 14:30:00,26.67,26.69,26.67,26.68,21600.0,23.6942,23.712,23.6942,23.7031,21600.0
2010-11-19 15:00:00,26.67,26.68,26.65,26.66,15800.0,23.6942,23.7031,23.6765,23.6854,15800.0
2010-11-19 15:30:00,26.65,26.69,26.63,26.67,136200.0,23.6765,23.712,23.6587,23.6942,136200.0
2010-11-22 09:30:00,26.57,26.82,26.55,26.81,74000.0,23.6054,23.8275,23.5876,23.8186,74000.0
2010-11-22 10:00:00,26.82,26.84,26.74,26.74,435000.0,23.8275,23.8453,23.7564,23.7564,435000.0
2010-11-22 10:30:00,26.71,26.72,26.64,26.7,33000.0,23.7298,23.7387,23.6676,23.7209,33000.0
2010-11-22 11:00:00,26.68,26.73,26.64,26.73,85000.0,23.7031,23.7476,23.6676,23.7476,85000.0
2010-11-22 11:30:00,26.73,26.75,26.71,26.75,8200.0,23.7476,23.7653,23.7298,23.7653,8200.0
2010-11-22 12:00:00,26.74,26.74,26.61,26.61,26600.0,23.7564,23.7564,23.6409,23.6409,26600.0
2010-11-22 12:30:00,26.61,26.62,26.56,26.62,19000.0,23.6409,23.6498,23.5965,23.6498,19000.0
2010-11-22 13:00:00,26.61,26.64,26.6,26.64,20400.0,23.6409,23.6676,23.6321,23.6676,20400.0
2010-11-22 13:30:00,26.64,26.75,26.64,26.73,19600.0,23.6676,23.7653,23.6676,23.7476,19600.0
2010-11-22 14:00:00,26.74,26.78,26.71,26.75,15400.0,23.7564,23.792,23.7298,23.7653,15400.0
2010-11-22 14:30:00,26.75,26.85,26.75,26.83,24200.0,23.7653,23.8542,23.7653,23.8364,24200.0
2010-11-22 15:00:00,26.84,26.85,26.81,26.82,35800.0,23.8453,23.8542,23.8186,23.8275,35800.0
2010-11-22 15:30:00,26.82,26.9,26.8,26.89,104400.0,23.8275,23.8986,23.8097,23.8897,104400.0
2010-11-23 09:30:00,26.49,26.63,26.48,26.48,69400.0,23.5343,23.6587,23.5254,23.5254,69400.0
2010-11-23 10:00:00,26.52,26.59,26.5,26.55,21000.0,23.561,23.6232,23.5432,23.5876,21000.0
2010-11-23 10:30:00,26.58,26.64,26.56,26.62,26400.0,23.6143,23.6676,23.5965,23.6498,26400.0
2010-11-23 11:00:00,26.6,26.6,26.46,26.46,16200.0,23.6321,23.6321,23.5077,23.5077,16200.0
2010-11-23 11:30:00,26.43,26.5,26.43,26.47,9800.0,23.481,23.5432,23.481,23.5166,9800.0
2010-11-23 12:00:00,26.47,26.52,26.45,26.5,13400.0,23.5166,23.561,23.4988,23.5432,13400.0
2010-11-23 12:30:00,26.51,26.56,26.47,26.55,19000.0,23.5521,23.5965,23.5166,23.5876,19000.0
2010-11-23 13:00:00,26.54,26.56,26.52,26.56,11200.0,23.5788,23.5965,23.561,23.5965,11200.0
2010-11-23 13:30:00,26.57,26.58,26.5,26.5,21000.0,23.6054,23.6143,23.5432,23.5432,21000.0
2010-11-23 14:00:00,26.5,26.54,26.47,26.49,61400.0,23.5432,23.5788,23.5166,23.5343,61400.0
2010-11-23 14:30:00,26.49,26.54,26.48,26.53,88000.0,23.5343,23.5788,23.5254,23.5699,88000.0
2010-11-23 15:00:00,26.52,26.56,26.5,26.52,37200.0,23.561,23.5965,23.5432,23.561,37200.0
2010-11-23 15:30:00,26.54,26.57,26.51,26.54,136000.0,23.5788,23.6054,23.5521,23.5788,136000.0
2010-11-24 09:30:00,26.75,26.92,26.73,26.9,39200.0,23.7653,23.9164,23.7476,23.8986,39200.0
2010-11-24 10:00:00,26.89,27.0,26.85,26.99,60800.0,23.8897,23.9874,23.8542,23.9785,60800.0
2010-11-24 10:30:00,26.98,27.05,26.98,27.02,15200.0,23.9697,24.0318,23.9697,24.0052,15200.0
2010-11-24 11:00:00,27.02,27.05,27.01,27.03,17200.0,24.0052,24.0318,23.9963,24.0141,17200.0
2010-11-24 11:30:00,27.04,27.05,27.0,27.04,228000.0,24.023,24.0318,23.9874,24.023,228000.0
2010-11-24 12:00:00,27.05,27.07,27.05,27.06,21800.0,24.0318,24.0496,24.0318,24.0407,21800.0
2010-11-24 12:30:00,27.08,27.08,27.05,27.07,58400.0,24.0585,24.0585,24.0318,24.0496,58400.0
2010-11-24 13:00:00,27.07,27.11,27.06,27.11,40400.0,24.0496,24.0852,24.0407,24.0852,40400.0
2010-11-24 13:30:00,27.11,27.12,27.08,27.09,51400.0,24.0852,24.094,24.0585,24.0674,51400.0
2010-11-24 14:00:00,27.09,27.09,27.05,27.07,42000.0,24.0674,24.0674,24.0318,24.0496,42000.0
2010-11-24 14:30:00,27.07,27.08,27.06,27.08,30800.0,24.0496,24.0585,24.0407,24.0585,30800.0
2010-11-24 15:00:00,27.08,27.11,27.08,27.1,54400.0,24.0585,24.0852,24.0585,24.0763,54400.0
2010-11-24 15:30:00,27.1,27.11,27.06,27.11,90800.0,24.0763,24.0852,24.0407,24.0852,90800.0
2010-11-26 09:30:00,26.9,27.02,26.84,27.0,50400.0,23.8986,24.0052,23.8453,23.9874,50400.0
2010-11-26 10:00:00,27.0,27.04,26.98,27.02,12200.0,23.9874,24.023,23.9697,24.0052,12200.0
2010-11-26 10:30:00,27.04,27.04,26.97,26.98,7400.0,24.023,24.023,23.9608,23.9697,7400.0
2010-11-26 11:00:00,26.98,27.03,26.98,27.0,5000.0,23.9697,24.0141,23.9697,23.9874,5000.0
2010-11-26 11:30:00,27.0,27.0,26.97,27.0,13400.0,23.9874,23.9874,23.9608,23.9874,13400.0
2010-11-26 12:00:00,27.01,27.03,26.98,27.02,78800.0,23.9963,24.0141,23.9697,24.0052,78800.0
2010-11-26 12:30:00,27.02,27.04,26.99,26.99,74400.0,24.0052,24.023,23.9785,23.9785,74400.0
2010-11-29 09:30:00,26.77,26.83,26.6,26.61,70400.0,23.7831,23.8364,23.6321,23.6409,70400.0
2010-11-29 10:00:00,26.61,26.66,26.56,26.61,89000.0,23.6409,23.6854,23.5965,23.6409,89000.0
2010-11-29 10:30:00,26.61,26.7,26.61,26.61,19200.0,23.6409,23.7209,23.6409,23.6409,19200.0
2010-11-29 11:00:00,26.61,26.69,26.6,26.67,45600.0,23.6409,23.712,23.6321,23.6942,45600.0
2010-11-29 11:30:00,26.66,26.66,26.58,26.61,24400.0,23.6854,23.6854,23.6143,23.6409,24400.0
2010-11-29 12:00:00,26.61,26.71,26.61,26.7,16200.0,23.6409,23.7298,23.6409,23.7209,16200.0
2010-11-29 12:30:00,26.69,26.71,26.68,26.68,9000.0,23.712,23.7298,23.7031,23.7031,9000.0
2010-11-29 13:00:00,26.68,26.69,26.64,26.64,10600.0,23.7031,23.712,23.6676,23.6676,10600.0
2010-11-29 13:30:00,26.64,26.69,26.62,26.67,13200.0,23.6676,23.712,23.6498,23.6942,13200.0
2010-11-29 14:00:00,26.68,26.73,26.67,26.73,53200.0,23.7031,23.7476,23.6942,23.7476,53200.0
2010-11-29 14:30:00,26.75,26.86,26.75,26.86,77400.0,23.7653,23.863,23.7653,23.863,77400.0
2010-11-29 15:00:00,26.87,26.93,26.86,26.92,20200.0,23.8719,23.9252,23.863,23.9164,20200.0
2010-11-29 15:30:00,26.92,26.93,26.86,26.87,125800.0,23.9164,23.9252,23.863,23.8719,125800.0
2010-11-30 09:30:00,26.59,26.71,26.55,26.71,65400.0,23.6232,23.7298,23.5876,23.7298,65400.0
2010-11-30 10:00:00,26.71,26.82,26.65,26.81,58400.0,23.7298,23.8275,23.6765,23.8186,58400.0
2010-11-30 10:30:00,26.79,26.79,26.67,26.73,20000.0,23.8009,23.8009,23.6942,23.7476,20000.0
2010-11-30 11:00:00,26.74,26.75,26.68,26.7,23600.0,23.7564,23.7653,23.7031,23.7209,23600.0
2010-11-30 11:30:00,26.7,26.74,26.66,26.72,22800.0,23.7209,23.7564,23.6854,23.7387,22800.0
2010-11-30 12:00:00,26.72,26.74,26.71,26.73,27800.0,23.7387,23.7564,23.7298,23.7476,27800.0
2010-11-30 12:30:00,26.75,26.76,26.7,26.76,24000.0,23.7653,23.7742,23.7209,23.7742,24000.0
2010-11-30 13:00:00,26.76,26.86,26.75,26.84,24600.0,23.7742,23.863,23.7653,23.8453,24600.0
2010-11-30 13:30:00,26.84,26.86,26.8,26.82,61400.0,23.8453,23.863,23.8097,23.8275,61400.0
2010-11-30 14:00:00,26.83,26.85,26.74,26.74,42600.0,23.8364,23.8542,23.7564,23.7564,42600.0
2010-11-30 14:30:00,26.74,26.82,26.72,26.81,43800.0,23.7564,23.8275,23.7387,23.8186,43800.0
2010-11-30 15:00:00,26.81,26.85,26.78,26.83,54000.0,23.8186,23.8542,23.792,23.8364,54000.0
2010-11-30 15:30:00,26.84,26.85,26.72,26.75,134400.0,23.8453,23.8542,23.7387,23.7653,134400.0
2010-12-01 09:30:00,27.18,27.3,27.14,27.3,115000.0,24.1473,24.254,24.1118,24.254,115000.0
2010-12-01 10:00:00,27.31,27.31,27.18,27.2,44000.0,24.2628,24.2628,24.1473,24.1651,44000.0
2010-12-01 10:30:00,27.2,27.27,27.2,27.24,28200.0,24.1651,24.2273,24.1651,24.2006,28200.0
2010-12-01 11:00:00,27.25,27.27,27.24,27.27,46600.0,24.2095,24.2273,24.2006,24.2273,46600.0
2010-12-01 11:30:00,27.26,27.38,27.26,27.36,35600.0,24.2184,24.325,24.2184,24.3073,35600.0
2010-12-01 12:00:00,27.38,27.4,27.32,27.35,38200.0,24.325,24.3428,24.2717,24.2984,38200.0
2010-12-01 12:30:00,27.36,27.36,27.34,27.36,19600.0,24.3073,24.3073,24.2895,24.3073,19600.0
2010-12-01 13:00:00,27.36,27.39,27.31,27.32,24400.0,24.3073,24.3339,24.2628,24.2717,24400.0
2010-12-01 13:30:00,27.33,27.35,27.32,27.33,33400.0,24.2806,24.2984,24.2717,24.2806,33400.0
2010-12-01 14:00:00,27.34,27.36,27.31,27.33,70000.0,24.2895,24.3073,24.2628,24.2806,70000.0
2010-12-01 14:30:00,27.33,27.36,27.33,27.36,53600.0,24.2806,24.3073,24.2806,24.3073,53600.0
2010-12-01 15:00:00,27.36,27.36,27.32,27.34,330200.0,24.3073,24.3073,24.2717,24.2895,330200.0
2010-12-01 15:30:00,27.34,27.36,27.31,27.34,730000.0,24.2895,24.3073,24.2628,24.2895,730000.0
2010-12-02 09:30:00,27.39,27.49,27.33,27.49,69800.0,24.3339,24.4228,24.2806,24.4228,69800.0
2010-12-02 10:00:00,27.49,27.55,27.48,27.53,47200.0,24.4228,24.4761,24.4139,24.4583,47200.0
2010-12-02 10:30:00,27.52,27.56,27.52,27.56,56800.0,24.4494,24.4849,24.4494,24.4849,56800.0
2010-12-02 11:00:00,27.57,27.62,27.56,27.62,35200.0,24.4938,24.5382,24.4849,24.5382,35200.0
2010-12-02 11:30:00,27.61,27.64,27.6,27.61,39800.0,24.5294,24.556,24.5205,24.5294,39800.0
2010-12-02 12:00:00,27.61,27.62,27.59,27.6,42000.0,24.5294,24.5382,24.5116,24.5205,42000.0
2010-12-02 12:30:00,27.59,27.64,27.59,27.61,78800.0,24.5116,24.556,24.5116,24.5294,78800.0
2010-12-02 13:00:00,27.61,27.63,27.6,27.63,306800.0,24.5294,24.5471,24.5205,24.5471,306800.0
2010-12-02 13:30:00,27.63,27.65,27.61,27.63,77200.0,24.5471,24.5649,24.5294,24.5471,77200.0
2010-12-02 14:00:00,27.64,27.68,27.63,27.67,107000.0,24.556,24.5916,24.5471,24.5827,107000.0
2010-12-02 14:30:00,27.68,27.68,27.64,27.64,61400.0,24.5916,24.5916,24.556,24.556,61400.0
2010-12-02 15:00:00,27.65,27.68,27.64,27.68,25800.0,24.5649,24.5916,24.556,24.5916,25800.0
2010-12-02 15:30:00,27.67,27.69,27.67,27.68,181400.0,24.5827,24.6004,24.5827,24.5916,181400.0
2010-12-03 09:30:00,27.59,27.73,27.55,27.68,37400.0,24.5116,24.636,24.4761,24.5916,37400.0
2010-12-03 10:00:00,27.69,27.76,27.64,27.66,45000.0,24.6004,24.6626,24.556,24.5738,45000.0
2010-12-03 10:30:00,27.69,27.74,27.68,27.74,13000.0,24.6004,24.6449,24.5916,24.6449,13000.0
2010-12-03 11:00:00,27.75,27.76,27.7,27.7,23000.0,24.6537,24.6626,24.6093,24.6093,23000.0
2010-12-03 11:30:00,27.7,27.7,27.66,27.66,23600.0,24.6093,24.6093,24.5738,24.5738,23600.0
2010-12-03 12:00:00,27.67,27.71,27.67,27.69,19800.0,24.5827,24.6182,24.5827,24.6004,19800.0
2010-12-03 12:30:00,27.7,27.73,27.7,27.72,20800.0,24.6093,24.636,24.6093,24.6271,20800.0
2010-12-03 13:00:00,27.73,27.75,27.73,27.75,14600.0,24.636,24.6537,24.636,24.6537,14600.0
2010-12-03 13:30:00,27.74,27.78,27.73,27.78,80800.0,24.6449,24.6804,24.636,24.6804,80800.0
2010-12-03 14:00:00,27.78,27.79,27.75,27.77,35600.0,24.6804,24.6893,24.6537,24.6715,35600.0
2010-12-03 14:30:00,27.77,27.81,27.77,27.81,28800.0,24.6715,24.707,24.6715,24.707,28800.0
2010-12-03 15:00:00,27.82,27.83,27.79,27.83,49400.0,24.7159,24.7248,24.6893,24.7248,49400.0
2010-12-03 15:30:00,27.83,27.9,27.82,27.86,91600.0,24.7248,24.787,24.7159,24.7515,91600.0
2010-12-06 09:30:00,27.86,27.86,27.74,27.77,57600.0,24.7515,24.7515,24.6449,24.6715,57600.0
2010-12-06 10:00:00,27.77,27.83,27.77,27.83,28200.0,24.6715,24.7248,24.6715,24.7248,28200.0
2010-12-06 10:30:00,27.82,27.83,27.77,27.78,60000.0,24.7159,24.7248,24.6715,24.6804,60000.0
2010-12-06 11:00:00,27.79,27.83,27.77,27.78,32200.0,24.6893,24.7248,24.6715,24.6804,32200.0
2010-12-06 11:30:00,27.79,27.8,27.77,27.8,32800.0,24.6893,24.6982,24.6715,24.6982,32800.0
2010-12-06 12:00:00,27.81,27.82,27.78,27.79,25200.0,24.707,24.7159,24.6804,24.6893,25200.0
2010-12-06 12:30:00,27.8,27.82,27.8,27.81,16600.0,24.6982,24.7159,24.6982,24.707,16600.0
2010-12-06 13:00:00,27.82,27.84,27.8,27.84,10400.0,24.7159,24.7337,24.6982,24.7337,10400.0
2010-12-06 13:30:00,27.84,27.86,27.83,27.85,38400.0,24.7337,24.7515,24.7248,24.7426,38400.0
2010-12-06 14:00:00,27.85,27.86,27.85,27.85,55600.0,24.7426,24.7515,24.7426,24.7426,55600.0
2010-12-06 14:30:00,27.85,27.88,27.84,27.87,21200.0,24.7426,24.7692,24.7337,24.7604,21200.0
2010-12-06 15:00:00,27.87,27.89,27.87,27.87,46000.0,24.7604,24.7781,24.7604,24.7604,46000.0
2010-12-06 15:30:00,27.87,27.91,27.85,27.85,96800.0,24.7604,24.7959,24.7426,24.7426,96800.0
2010-12-07 09:30:00,28.17,28.21,28.06,28.06,67800.0,25.0269,25.0624,24.9292,24.9292,67800.0
2010-12-07 10:00:00,28.06,28.06,27.99,28.0,13000.0,24.9292,24.9292,24.867,24.8758,13000.0
2010-12-07 10:30:00,27.97,28.04,27.95,28.01,97000.0,24.8492,24.9114,24.8314,24.8847,97000.0
2010-12-07 11:00:00,28.03,28.05,28.0,28.0,22200.0,24.9025,24.9203,24.8758,24.8758,22200.0
2010-12-07 11:30:00,28.0,28.05,28.0,28.01,19800.0,24.8758,24.9203,24.8758,24.8847,19800.0
2010-12-07 12:00:00,28.01,28.02,27.96,28.0,63000.0,24.8847,24.8936,24.8403,24.8758,63000.0
2010-12-07 12:30:00,28.0,28.04,27.99,28.04,13400.0,24.8758,24.9114,24.867,24.9114,13400.0
2010-12-07 13:00:00,28.03,28.06,28.02,28.06,179200.0,24.9025,24.9292,24.8936,24.9292,179200.0
2010-12-07 13:30:00,28.06,28.09,28.03,28.06,44400.0,24.9292,24.9558,24.9025,24.9292,44400.0
2010-12-07 14:00:00,28.06,28.07,28.04,28.06,37200.0,24.9292,24.938,24.9114,24.9292,37200.0
2010-12-07 14:30:00,28.07,28.1,27.95,27.95,46400.0,24.938,24.9647,24.8314,24.8314,46400.0
2010-12-07 15:00:00,27.96,27.98,27.88,27.92,70800.0,24.8403,24.8581,24.7692,24.8048,70800.0
2010-12-07 15:30:00,27.92,27.95,27.86,27.88,119600.0,24.8048,24.8314,24.7515,24.7692,119600.0
2010-12-08 09:30:00,27.89,28.0,27.89,27.92,58600.0,24.7781,24.8758,24.7781,24.8048,58600.0
2010-12-08 10:00:00,27.92,27.92,27.79,27.84,40200.0,24.8048,24.8048,24.6893,24.7337,40200.0
2010-12-08 10:30:00,27.84,27.84,27.73,27.81,50600.0,24.7337,24.7337,24.636,24.707,50600.0
2010-12-08 11:00:00,27.81,27.87,27.81,27.85,43000.0,24.707,24.7604,24.707,24.7426,43000.0
2010-12-08 11:30:00,27.85,27.89,27.83,27.86,69400.0,24.7426,24.7781,24.7248,24.7515,69400.0
2010-12-08 12:00:00,27.89,27.89,27.86,27.87,216000.0,24.7781,24.7781,24.7515,24.7604,216000.0
2010-12-08 12:30:00,27.85,27.85,27.79,27.79,20800.0,24.7426,24.7426,24.6893,24.6893,20800.0
2010-12-08 13:00:00,27.81,27.87,27.81,27.83,21000.0,24.707,24.7604,24.707,24.7248,21000.0
2010-12-08 13:30:00,27.83,27.88,27.82,27.86,23800.0,24.7248,24.7692,24.7159,24.7515,23800.0
2010-12-08 14:00:00,27.85,27.88,27.84,27.86,31000.0,24.7426,24.7692,24.7337,24.7515,31000.0
2010-12-08 14:30:00,27.86,27.9,27.86,27.87,12800.0,24.7515,24.787,24.7515,24.7604,12800.0
2010-12-08 15:00:00,27.87,27.88,27.83,27.83,31400.0,24.7604,24.7692,24.7248,24.7248,31400.0
2010-12-08 15:30:00,27.83,27.9,27.82,27.89,45600.0,24.7248,24.787,24.7159,24.7781,45600.0
2010-12-09 09:30:00,28.04,28.06,27.95,28.02,49800.0,24.9114,24.9292,24.8314,24.8936,49800.0
2010-12-09 10:00:00,28.02,28.02,27.91,27.93,50400.0,24.8936,24.8936,24.7959,24.8137,50400.0
2010-12-09 10:30:00,27.95,27.95,27.85,27.87,82400.0,24.8314,24.8314,24.7426,24.7604,82400.0
2010-12-09 11:00:00,27.86,27.93,27.86,27.92,63600.0,24.7515,24.8137,24.7515,24.8048,63600.0
2010-12-09 11:30:00,27.92,27.92,27.84,27.88,50800.0,24.8048,24.8048,24.7337,24.7692,50800.0
2010-12-09 12:00:00,27.88,27.91,27.87,27.9,24800.0,24.7692,24.7959,24.7604,24.787,24800.0
2010-12-09 12:30:00,27.9,27.93,27.88,27.93,23200.0,24.787,24.8137,24.7692,24.8137,23200.0
2010-12-09 13:00:00,27.93,27.98,27.91,27.95,123400.0,24.8137,24.8581,24.7959,24.8314,123400.0
2010-12-09 13:30:00,27.96,27.96,27.92,27.94,31600.0,24.8403,24.8403,24.8048,24.8225,31600.0
2010-12-09 14:00:00,27.95,27.95,27.9,27.92,22200.0,24.8314,24.8314,24.787,24.8048,22200.0
2010-12-09 14:30:00,27.92,27.93,27.91,27.92,17000.0,24.8048,24.8137,24.7959,24.8048,17000.0
2010-12-09 15:00:00,27.93,27.95,27.92,27.93,28400.0,24.8137,24.8314,24.8048,24.8137,28400.0
2010-12-09 15:30:00,27.93,27.98,27.92,27.94,50800.0,24.8137,24.8581,24.8048,24.8225,50800.0
2010-12-10 09:30:00,27.98,28.06,27.98,27.99,53000.0,24.8581,24.9292,24.8581,24.867,53000.0
2010-12-10 10:00:00,27.99,27.99,27.93,27.98,24000.0,24.867,24.867,24.8137,24.8581,24000.0
2010-12-10 10:30:00,28.0,28.01,27.96,28.0,30000.0,24.8758,24.8847,24.8403,24.8758,30000.0
2010-12-10 11:00:00,28.0,28.02,27.98,27.99,20800.0,24.8758,24.8936,24.8581,24.867,20800.0
2010-12-10 11:30:00,27.99,28.04,27.98,28.03,42200.0,24.867,24.9114,24.8581,24.9025,42200.0
2010-12-10 12:00:00,28.04,28.09,28.03,28.08,13600.0,24.9114,24.9558,24.9025,24.9469,13600.0
2010-12-10 12:30:00,28.08,28.11,28.08,28.1,25000.0,24.9469,24.9736,24.9469,24.9647,25000.0
2010-12-10 13:00:00,28.1,28.14,28.09,28.12,16600.0,24.9647,25.0002,24.9558,24.9825,16600.0
2010-12-10 13:30:00,28.13,28.16,28.12,28.16,23000.0,24.9913,25.018,24.9825,25.018,23000.0
2010-12-10 14:00:00,28.15,28.17,28.15,28.15,22600.0,25.0091,25.0269,25.0091,25.0091,22600.0
2010-12-10 14:30:00,28.14,28.17,28.14,28.16,29000.0,25.0002,25.0269,25.0002,25.018,29000.0
2010-12-10 15:00:00,28.16,28.16,28.13,28.15,74200.0,25.018,25.018,24.9913,25.0091,74200.0
2010-12-10 15:30:00,28.16,28.17,28.13,28.15,134600.0,25.018,25.0269,24.9913,25.0091,134600.0
2010-12-13 09:30:00,28.33,28.34,28.18,28.2,201000.0,25.169,25.1779,25.0358,25.0535,201000.0
2010-12-13 10:00:00,28.22,28.26,28.22,28.24,75600.0,25.0713,25.1068,25.0713,25.0891,75600.0
2010-12-13 10:30:00,28.23,28.26,28.22,28.26,35000.0,25.0802,25.1068,25.0713,25.1068,35000.0
2010-12-13 11:00:00,28.25,28.25,28.18,28.19,57200.0,25.098,25.098,25.0358,25.0446,57200.0
2010-12-13 11:30:00,28.19,28.21,28.17,28.2,44600.0,25.0446,25.0624,25.0269,25.0535,44600.0
2010-12-13 12:00:00,28.2,28.2,28.16,28.18,15400.0,25.0535,25.0535,25.018,25.0358,15400.0
2010-12-13 12:30:00,28.19,28.2,28.18,28.18,53200.0,25.0446,25.0535,25.0358,25.0358,53200.0
2010-12-13 13:00:00,28.18,28.2,28.18,28.2,6600.0,25.0358,25.0535,25.0358,25.0535,6600.0
2010-12-13 13:30:00,28.19,28.2,28.16,28.18,18600.0,25.0446,25.0535,25.018,25.0358,18600.0
2010-12-13 14:00:00,28.18,28.2,28.18,28.19,25200.0,25.0358,25.0535,25.0358,25.0446,25200.0
2010-12-13 14:30:00,28.18,28.2,28.18,28.18,28000.0,25.0358,25.0535,25.0358,25.0358,28000.0
2010-12-13 15:00:00,28.17,28.18,28.14,28.14,58000.0,25.0269,25.0358,25.0002,25.0002,58000.0
2010-12-13 15:30:00,28.14,28.14,28.04,28.07,59600.0,25.0002,25.0002,24.9114,24.938,59600.0
2010-12-14 09:30:00,28.13,28.16,28.04,28.09,115000.0,24.9913,25.018,24.9114,24.9558,115000.0
2010-12-14 10:00:00,28.09,28.15,28.09,28.15,21200.0,24.9558,25.0091,24.9558,25.0091,21200.0
2010-12-14 10:30:00,28.15,28.18,28.13,28.13,243000.0,25.0091,25.0358,24.9913,24.9913,243000.0
2010-12-14 11:00:00,28.13,28.15,28.11,28.14,36200.0,24.9913,25.0091,24.9736,25.0002,36200.0
2010-12-14 11:30:00,28.15,28.18,28.15,28.16,24000.0,25.0091,25.0358,25.0091,25.018,24000.0
2010-12-14 12:00:00,28.16,28.18,28.15,28.16,100600.0,25.018,25.0358,25.0091,25.018,100600.0
2010-12-14 12:30:00,28.16,28.18,28.15,28.17,21000.0,25.018,25.0358,25.0091,25.0269,21000.0
2010-12-14 13:00:00,28.16,28.18,28.16,28.18,14600.0,25.018,25.0358,25.018,25.0358,14600.0
2010-12-14 13:30:00,28.18,28.19,28.17,28.18,32800.0,25.0358,25.0446,25.0269,25.0358,32800.0
2010-12-14 14:00:00,28.18,28.2,28.15,28.16,30200.0,25.0358,25.0535,25.0091,25.018,30200.0
2010-12-14 14:30:00,28.16,28.18,28.11,28.14,46400.0,25.018,25.0358,24.9736,25.0002,46400.0
2010-12-14 15:00:00,28.14,28.15,28.05,28.06,81800.0,25.0002,25.0091,24.9203,24.9292,81800.0
2010-12-14 15:30:00,28.05,28.08,28.0,28.08,112400.0,24.9203,24.9469,24.8758,24.9469,112400.0
2010-12-15 09:30:00,28.03,28.14,28.02,28.14,75000.0,24.9025,25.0002,24.8936,25.0002,75000.0
2010-12-15 10:00:00,28.16,28.2,28.14,28.18,12000.0,25.018,25.0535,25.0002,25.0358,12000.0
2010-12-15 10:30:00,28.18,28.24,28.18,28.22,70200.0,25.0358,25.0891,25.0358,25.0713,70200.0
2010-12-15 11:00:00,28.22,28.25,28.13,28.16,34600.0,25.0713,25.098,24.9913,25.018,34600.0
2010-12-15 11:30:00,28.16,28.16,28.11,28.14,50400.0,25.018,25.018,24.9736,25.0002,50400.0
2010-12-15 12:00:00,28.14,28.15,28.12,28.13,83800.0,25.0002,25.0091,24.9825,24.9913,83800.0
2010-12-15 12:30:00,28.13,28.13,28.0,28.02,38400.0,24.9913,24.9913,24.8758,24.8936,38400.0
2010-12-15 13:00:00,28.02,28.04,28.0,28.03,15600.0,24.8936,24.9114,24.8758,24.9025,15600.0
2010-12-15 13:30:00,28.04,28.07,28.02,28.06,36400.0,24.9114,24.938,24.8936,24.9292,36400.0
2010-12-15 14:00:00,28.07,28.07,27.99,27.99,26200.0,24.938,24.938,24.867,24.867,26200.0
2010-12-15 14:30:00,27.96,27.98,27.92,27.93,46400.0,24.8403,24.8581,24.8048,24.8137,46400.0
2010-12-15 15:00:00,27.93,28.03,27.93,28.02,21400.0,24.8137,24.9025,24.8137,24.8936,21400.0
2010-12-15 15:30:00,28.0,28.05,27.94,27.97,113200.0,24.8758,24.9203,24.8225,24.8492,113200.0
2010-12-16 09:30:00,28.0,28.05,27.89,27.9,70800.0,24.8758,24.9203,24.7781,24.787,70800.0
2010-12-16 10:00:00,27.92,28.03,27.89,27.98,100600.0,24.8048,24.9025,24.7781,24.8581,100600.0
2010-12-16 10:30:00,27.99,28.03,27.96,28.02,38600.0,24.867,24.9025,24.8403,24.8936,38600.0
2010-12-16 11:00:00,28.04,28.18,28.03,28.17,50400.0,24.9114,25.0358,24.9025,25.0269,50400.0
2010-12-16 11:30:00,28.17,28.17,28.14,28.16,25600.0,25.0269,25.0269,25.0002,25.018,25600.0
2010-12-16 12:00:00,28.16,28.17,28.14,28.14,47400.0,25.018,25.0269,25.0002,25.0002,47400.0
2010-12-16 12:30:00,28.14,28.22,28.14,28.21,87400.0,25.0002,25.0713,25.0002,25.0624,87400.0
2010-12-16 13:00:00,28.21,28.21,28.18,28.18,16000.0,25.0624,25.0624,25.0358,25.0358,16000.0
2010-12-16 13:30:00,28.18,28.21,28.16,28.18,29200.0,25.0358,25.0624,25.018,25.0358,29200.0
2010-12-16 14:00:00,28.18,28.21,28.17,28.18,41200.0,25.0358,25.0624,25.0269,25.0358,41200.0
2010-12-16 14:30:00,28.18,28.2,28.16,28.17,62400.0,25.0358,25.0535,25.018,25.0269,62400.0
2010-12-16 15:00:00,28.18,28.22,28.18,28.2,83400.0,25.0358,25.0713,25.0358,25.0535,83400.0
2010-12-16 15:30:00,28.2,28.24,28.2,28.23,183200.0,25.0535,25.0891,25.0535,25.0802,183200.0
2010-12-17 09:30:00,28.25,28.25,28.18,28.23,31200.0,25.098,25.098,25.0358,25.0802,31200.0
2010-12-17 10:00:00,28.24,28.28,28.21,28.28,43800.0,25.0891,25.1246,25.0624,25.1246,43800.0
2010-12-17 10:30:00,28.29,28.29,28.23,28.27,101200.0,25.1335,25.1335,25.0802,25.1157,101200.0
2010-12-17 11:00:00,28.27,28.3,28.26,28.3,18400.0,25.1157,25.1424,25.1068,25.1424,18400.0
2010-12-17 11:30:00,28.31,28.33,28.3,28.31,22200.0,25.1513,25.169,25.1424,25.1513,22200.0
2010-12-17 12:00:00,28.33,28.34,28.32,28.33,127400.0,25.169,25.1779,25.1601,25.169,127400.0
2010-12-17 12:30:00,28.33,28.34,28.32,28.34,27000.0,25.169,25.1779,25.1601,25.1779,27000.0
2010-12-17 13:00:00,28.34,28.39,28.34,28.36,71200.0,25.1779,25.2223,25.1779,25.1957,71200.0
2010-12-17 13:30:00,28.36,28.41,28.36,28.4,27200.0,25.1957,25.2401,25.1957,25.2312,27200.0
2010-12-17 14:00:00,28.4,28.41,28.39,28.4,28600.0,25.2312,25.2401,25.2223,25.2312,28600.0
2010-12-17 14:30:00,28.4,28.41,28.38,28.4,24600.0,25.2312,25.2401,25.2134,25.2312,24600.0
2010-12-17 15:00:00,28.4,28.41,28.36,28.36,35600.0,25.2312,25.2401,25.1957,25.1957,35600.0
2010-12-17 15:30:00,28.37,28.37,28.33,28.35,70000.0,25.2046,25.2046,25.169,25.1868,70000.0
2010-12-20 09:30:00,28.4,28.45,28.34,28.36,61400.0,25.2312,25.2756,25.1779,25.1957,61400.0
2010-12-20 10:00:00,28.36,28.36,28.25,28.28,62800.0,25.1957,25.1957,25.098,25.1246,62800.0
2010-12-20 10:30:00,28.28,28.3,28.25,28.25,44200.0,25.1246,25.1424,25.098,25.098,44200.0
2010-12-20 11:00:00,28.25,28.29,28.23,28.29,48000.0,25.098,25.1335,25.0802,25.1335,48000.0
2010-12-20 11:30:00,28.29,28.33,28.29,28.33,11800.0,25.1335,25.169,25.1335,25.169,11800.0
2010-12-20 12:00:00,28.33,28.34,28.31,28.32,33400.0,25.169,25.1779,25.1513,25.1601,33400.0
2010-12-20 12:30:00,28.32,28.38,28.32,28.38,36400.0,25.1601,25.2134,25.1601,25.2134,36400.0
2010-12-20 13:00:00,28.38,28.39,28.37,28.38,12200.0,25.2134,25.2223,25.2046,25.2134,12200.0
2010-12-20 13:30:00,28.38,28.38,28.36,28.36,23600.0,25.2134,25.2134,25.1957,25.1957,23600.0
2010-12-20 14:00:00,28.36,28.46,28.36,28.42,38600.0,25.1957,25.2845,25.1957,25.249,38600.0
2010-12-20 14:30:00,28.43,28.44,28.41,28.41,19800.0,25.2579,25.2668,25.2401,25.2401,19800.0
2010-12-20 15:00:00,28.41,28.42,28.38,28.4,28800.0,25.2401,25.249,25.2134,25.2312,28800.0
2010-12-20 15:30:00,28.41,28.43,28.4,28.41,62200.0,25.2401,25.2579,25.2312,25.2401,62200.0
2010-12-21 09:30:00,28.54,28.57,28.48,28.5,51400.0,25.3556,25.3822,25.3023,25.3201,51400.0
2010-12-21 10:00:00,28.51,28.56,28.5,28.54,36400.0,25.3289,25.3734,25.3201,25.3556,36400.0
2010-12-21 10:30:00,28.53,28.54,28.51,28.53,231000.0,25.3467,25.3556,25.3289,25.3467,231000.0
2010-12-21 11:00:00,28.53,28.54,28.51,28.54,29000.0,25.3467,25.3556,25.3289,25.3556,29000.0
2010-12-21 11:30:00,28.54,28.55,28.53,28.55,164400.0,25.3556,25.3645,25.3467,25.3645,164400.0
2010-12-21 12:00:00,28.55,28.59,28.55,28.58,38800.0,25.3645,25.4,25.3645,25.3911,38800.0
2010-12-21 12:30:00,28.58,28.61,28.58,28.61,73400.0,25.3911,25.4178,25.3911,25.4178,73400.0
2010-12-21 13:00:00,28.6,28.61,28.59,28.59,35600.0,25.4089,25.4178,25.4,25.4,35600.0
2010-12-21 13:30:00,28.58,28.6,28.58,28.6,23600.0,25.3911,25.4089,25.3911,25.4089,23600.0
2010-12-21 14:00:00,28.61,28.61,28.59,28.6,120000.0,25.4178,25.4178,25.4,25.4089,120000.0
2010-12-21 14:30:00,28.61,28.61,28.6,28.6,258000.0,25.4178,25.4178,25.4089,25.4089,258000.0
2010-12-21 15:00:00,28.6,28.61,28.59,28.61,88000.0,25.4089,25.4178,25.4,25.4178,88000.0
2010-12-21 15:30:00,28.61,28.63,28.6,28.61,83200.0,25.4178,25.4356,25.4089,25.4178,83200.0
2010-12-22 09:30:00,28.57,28.58,28.47,28.52,39000.0,25.4618,25.4707,25.3727,25.4173,39000.0
2010-12-22 10:00:00,28.52,28.53,28.47,28.47,33200.0,25.4173,25.4262,25.3727,25.3727,33200.0
2010-12-22 10:30:00,28.48,28.48,28.45,28.48,27600.0,25.3816,25.3816,25.3549,25.3816,27600.0
2010-12-22 11:00:00,28.48,28.48,28.46,28.48,21200.0,25.3816,25.3816,25.3638,25.3816,21200.0
2010-12-22 11:30:00,28.48,28.5,28.48,28.49,43800.0,25.3816,25.3994,25.3816,25.3905,43800.0
2010-12-22 12:00:00,28.48,28.52,28.48,28.52,124000.0,25.3816,25.4173,25.3816,25.4173,124000.0
2010-12-22 12:30:00,28.52,28.52,28.48,28.49,21600.0,25.4173,25.4173,25.3816,25.3905,21600.0
2010-12-22 13:00:00,28.49,28.49,28.47,28.48,13800.0,25.3905,25.3905,25.3727,25.3816,13800.0
2010-12-22 13:30:00,28.48,28.48,28.43,28.44,37600.0,25.3816,25.3816,25.3371,25.346,37600.0
2010-12-22 14:00:00,28.44,28.46,28.44,28.45,85400.0,25.346,25.3638,25.346,25.3549,85400.0
2010-12-22 14:30:00,28.46,28.48,28.45,28.48,34600.0,25.3638,25.3816,25.3549,25.3816,34600.0
2010-12-22 15:00:00,28.47,28.49,28.46,28.48,52800.0,25.3727,25.3905,25.3638,25.3816,52800.0
2010-12-22 15:30:00,28.48,28.49,28.46,28.49,112400.0,25.3816,25.3905,25.3638,25.3905,112400.0
2010-12-23 09:30:00,28.49,28.52,28.47,28.5,65000.0,25.3905,25.4173,25.3727,25.3994,65000.0
2010-12-23 10:00:00,28.5,28.5,28.41,28.43,25200.0,25.3994,25.3994,25.3192,25.3371,25200.0
2010-12-23 10:30:00,28.44,28.45,28.41,28.43,46800.0,25.346,25.3549,25.3192,25.3371,46800.0
2010-12-23 11:00:00,28.43,28.46,28.43,28.46,44800.0,25.3371,25.3638,25.3371,25.3638,44800.0
2010-12-23 11:30:00,28.46,28.46,28.43,28.43,37800.0,25.3638,25.3638,25.3371,25.3371,37800.0
2010-12-23 12:00:00,28.43,28.43,28.41,28.43,16200.0,25.3371,25.3371,25.3192,25.3371,16200.0
2010-12-23 12:30:00,28.43,28.44,28.42,28.43,24400.0,25.3371,25.346,25.3281,25.3371,24400.0
2010-12-23 13:00:00,28.43,28.45,28.43,28.44,17800.0,25.3371,25.3549,25.3371,25.346,17800.0
2010-12-23 13:30:00,28.45,28.45,28.42,28.43,28600.0,25.3549,25.3549,25.3281,25.3371,28600.0
2010-12-23 14:00:00,28.43,28.43,28.36,28.38,64600.0,25.3371,25.3371,25.2747,25.2925,64600.0
2010-12-23 14:30:00,28.39,28.41,28.38,28.4,26000.0,25.3014,25.3192,25.2925,25.3103,26000.0
2010-12-23 15:00:00,28.41,28.43,28.4,28.43,45000.0,25.3192,25.3371,25.3103,25.3371,45000.0
2010-12-23 15:30:00,28.43,28.43,28.4,28.42,241400.0,25.3371,25.3371,25.3103,25.3281,241400.0
2010-12-27 09:30:00,28.36,28.36,28.18,28.21,121200.0,25.2747,25.2747,25.1142,25.141,121200.0
2010-12-27 10:00:00,28.21,28.28,28.2,28.26,65400.0,25.141,25.2034,25.1321,25.1855,65400.0
2010-12-27 10:30:00,28.28,28.28,28.26,28.27,22200.0,25.2034,25.2034,25.1855,25.1945,22200.0
2010-12-27 11:00:00,28.27,28.29,28.27,28.27,28400.0,25.1945,25.2123,25.1945,25.1945,28400.0
2010-12-27 11:30:00,28.27,28.28,28.25,28.27,13800.0,25.1945,25.2034,25.1766,25.1945,13800.0
2010-12-27 12:00:00,28.29,28.32,28.29,28.32,15400.0,25.2123,25.239,25.2123,25.239,15400.0
2010-12-27 12:30:00,28.31,28.33,28.31,28.31,3200.0,25.2301,25.2479,25.2301,25.2301,3200.0
2010-12-27 13:00:00,28.32,28.41,28.32,28.41,52800.0,25.239,25.3192,25.239,25.3192,52800.0
2010-12-27 13:30:00,28.4,28.42,28.4,28.42,94200.0,25.3103,25.3281,25.3103,25.3281,94200.0
2010-12-27 14:00:00,28.41,28.42,28.4,28.4,34400.0,25.3192,25.3281,25.3103,25.3103,34400.0
2010-12-27 14:30:00,28.41,28.43,28.41,28.41,16200.0,25.3192,25.3371,25.3192,25.3192,16200.0
2010-12-27 15:00:00,28.4,28.43,28.4,28.43,49800.0,25.3103,25.3371,25.3103,25.3371,49800.0
2010-12-27 15:30:00,28.42,28.43,28.4,28.41,72400.0,25.3281,25.3371,25.3103,25.3192,72400.0
2010-12-28 09:30:00,28.45,28.45,28.34,28.34,77800.0,25.3549,25.3549,25.2568,25.2568,77800.0
2010-12-28 10:00:00,28.35,28.36,28.29,28.32,31800.0,25.2658,25.2747,25.2123,25.239,31800.0
2010-12-28 10:30:00,28.32,28.32,28.28,28.28,58600.0,25.239,25.239,25.2034,25.2034,58600.0
2010-12-28 11:00:00,28.27,28.31,28.27,28.29,60200.0,25.1945,25.2301,25.1945,25.2123,60200.0
2010-12-28 11:30:00,28.29,28.3,28.28,28.28,47400.0,25.2123,25.2212,25.2034,25.2034,47400.0
2010-12-28 12:00:00,28.27,28.29,28.27,28.28,76600.0,25.1945,25.2123,25.1945,25.2034,76600.0
2010-12-28 12:30:00,28.29,28.3,28.28,28.29,105200.0,25.2123,25.2212,25.2034,25.2123,105200.0
2010-12-28 13:00:00,28.29,28.31,28.29,28.3,93800.0,25.2123,25.2301,25.2123,25.2212,93800.0
2010-12-28 13:30:00,28.31,28.32,28.3,28.32,101000.0,25.2301,25.239,25.2212,25.239,101000.0
2010-12-28 14:00:00,28.31,28.33,28.31,28.32,105800.0,25.2301,25.2479,25.2301,25.239,105800.0
2010-12-28 14:30:00,28.32,28.34,28.31,28.33,107000.0,25.239,25.2568,25.2301,25.2479,107000.0
2010-12-28 15:00:00,28.33,28.35,28.33,28.34,132200.0,25.2479,25.2658,25.2479,25.2568,132200.0
2010-12-28 15:30:00,28.35,28.35,28.32,28.32,207400.0,25.2658,25.2658,25.239,25.239,207400.0
2010-12-29 09:30:00,28.36,28.42,28.36,28.4,33000.0,25.2747,25.3281,25.2747,25.3103,33000.0
2010-12-29 10:00:00,28.41,28.43,28.4,28.42,21800.0,25.3192,25.3371,25.3103,25.3281,21800.0
2010-12-29 10:30:00,28.43,28.43,28.41,28.43,11600.0,25.3371,25.3371,25.3192,25.3371,11600.0
2010-12-29 11:00:00,28.41,28.43,28.39,28.4,12400.0,25.3192,25.3371,25.3014,25.3103,12400.0
2010-12-29 11:30:00,28.41,28.42,28.4,28.41,11600.0,25.3192,25.3281,25.3103,25.3192,11600.0
2010-12-29 12:00:00,28.41,28.43,28.41,28.42,23400.0,25.3192,25.3371,25.3192,25.3281,23400.0
2010-12-29 12:30:00,28.43,28.45,28.43,28.44,7400.0,25.3371,25.3549,25.3371,25.346,7400.0
2010-12-29 13:00:00,28.45,28.46,28.43,28.45,16200.0,25.3549,25.3638,25.3371,25.3549,16200.0
2010-12-29 13:30:00,28.45,28.46,28.45,28.45,13600.0,25.3549,25.3638,25.3549,25.3549,13600.0
2010-12-29 14:00:00,28.45,28.46,28.44,28.44,13600.0,25.3549,25.3638,25.346,25.346,13600.0
2010-12-29 14:30:00,28.45,28.45,28.43,28.43,24600.0,25.3549,25.3549,25.3371,25.3371,24600.0
2010-12-29 15:00:00,28.43,28.46,28.43,28.45,20400.0,25.3371,25.3638,25.3371,25.3549,20400.0
2010-12-29 15:30:00,28.45,28.46,28.41,28.41,28400.0,25.3549,25.3638,25.3192,25.3192,28400.0
2010-12-30 09:30:00,28.42,28.49,28.38,28.42,62000.0,25.3281,25.3905,25.2925,25.3281,62000.0
2010-12-30 10:00:00,28.43,28.43,28.38,28.42,15800.0,25.3371,25.3371,25.2925,25.3281,15800.0
2010-12-30 10:30:00,28.41,28.45,28.41,28.45,39400.0,25.3192,25.3549,25.3192,25.3549,39400.0
2010-12-30 11:00:00,28.45,28.46,28.41,28.43,38600.0,25.3549,25.3638,25.3192,25.3371,38600.0
2010-12-30 11:30:00,28.43,28.43,28.41,28.41,15200.0,25.3371,25.3371,25.3192,25.3192,15200.0
2010-12-30 12:00:00,28.41,28.43,28.41,28.43,8400.0,25.3192,25.3371,25.3192,25.3371,8400.0
2010-12-30 12:30:00,28.43,28.44,28.43,28.43,10800.0,25.3371,25.346,25.3371,25.3371,10800.0
2010-12-30 13:00:00,28.43,28.43,28.42,28.43,10600.0,25.3371,25.3371,25.3281,25.3371,10600.0
2010-12-30 13:30:00,28.43,28.43,28.43,28.43,28400.0,25.3371,25.3371,25.3371,25.3371,28400.0
2010-12-30 14:00:00,28.43,28.43,28.43,28.43,9400.0,25.3371,25.3371,25.3371,25.3371,9400.0
2010-12-30 14:30:00,28.43,28.45,28.43,28.43,19000.0,25.3371,25.3549,25.3371,25.3371,19000.0
2010-12-30 15:00:00,28.43,28.46,28.43,28.46,24800.0,25.3371,25.3638,25.3371,25.3638,24800.0
2010-12-30 15:30:00,28.47,28.47,28.42,28.42,53800.0,25.3727,25.3727,25.3281,25.3281,53800.0
2010-12-31 09:30:00,28.34,28.4,28.28,28.32,71600.0,25.2568,25.3103,25.2034,25.239,71600.0
2010-12-31 10:00:00,28.32,28.35,28.3,28.35,8400.0,25.239,25.2658,25.2212,25.2658,8400.0
2010-12-31 10:30:00,28.34,28.36,28.33,28.36,11400.0,25.2568,25.2747,25.2479,25.2747,11400.0
2010-12-31 11:00:00,28.36,28.38,28.36,28.38,13800.0,25.2747,25.2925,25.2747,25.2925,13800.0
2010-12-31 11:30:00,28.38,28.38,28.36,28.36,15600.0,25.2925,25.2925,25.2747,25.2747,15600.0
2010-12-31 12:00:00,28.36,28.38,28.36,28.36,37600.0,25.2747,25.2925,25.2747,25.2747,37600.0
2010-12-31 12:30:00,28.35,28.36,28.34,28.34,20800.0,25.2658,25.2747,25.2568,25.2568,20800.0
2010-12-31 13:00:00,28.34,28.36,28.34,28.36,4200.0,25.2568,25.2747,25.2568,25.2747,4200.0
2010-12-31 13:30:00,28.36,28.37,28.35,28.35,2400.0,25.2747,25.2836,25.2658,25.2658,2400.0
2010-12-31 14:00:00,28.35,28.36,28.34,28.36,13200.0,25.2658,25.2747,25.2568,25.2747,13200.0
2010-12-31 14:30:00,28.35,28.38,28.35,28.36,16400.0,25.2658,25.2925,25.2658,25.2747,16400.0
2010-12-31 15:00:00,28.36,28.39,28.36,28.38,23200.0,25.2747,25.3014,25.2747,25.2925,23200.0
2010-12-31 15:30:00,28.38,28.39,28.28,28.31,81200.0,25.2925,25.3014,25.2034,25.2301,81200.0
2011-01-03 09:30:00,28.57,28.68,28.52,28.67,139800.0,25.4618,25.5599,25.4173,25.5509,139800.0
2011-01-03 10:00:00,28.66,28.75,28.63,28.72,181200.0,25.542,25.6222,25.5153,25.5955,181200.0
2011-01-03 10:30:00,28.72,28.79,28.71,28.78,52400.0,25.5955,25.6579,25.5866,25.649,52400.0
2011-01-03 11:00:00,28.78,28.78,28.75,28.78,80400.0,25.649,25.649,25.6222,25.649,80400.0
2011-01-03 11:30:00,28.78,28.8,28.75,28.76,55000.0,25.649,25.6668,25.6222,25.6311,55000.0
2011-01-03 12:00:00,28.77,28.78,28.75,28.75,16200.0,25.6401,25.649,25.6222,25.6222,16200.0
2011-01-03 12:30:00,28.74,28.75,28.7,28.71,38000.0,25.6133,25.6222,25.5777,25.5866,38000.0
2011-01-03 13:00:00,28.72,28.73,28.7,28.7,25800.0,25.5955,25.6044,25.5777,25.5777,25800.0
2011-01-03 13:30:00,28.71,28.72,28.7,28.71,16000.0,25.5866,25.5955,25.5777,25.5866,16000.0
2011-01-03 14:00:00,28.72,28.73,28.7,28.7,12000.0,25.5955,25.6044,25.5777,25.5777,12000.0
2011-01-03 14:30:00,28.69,28.7,28.67,28.69,18600.0,25.5688,25.5777,25.5509,25.5688,18600.0
2011-01-03 15:00:00,28.69,28.69,28.63,28.64,36000.0,25.5688,25.5688,25.5153,25.5242,36000.0
2011-01-03 15:30:00,28.64,28.67,28.63,28.63,314200.0,25.5242,25.5509,25.5153,25.5153,314200.0
2011-01-04 09:30:00,28.73,28.74,28.54,28.55,73000.0,25.6044,25.6133,25.4351,25.444,73000.0
2011-01-04 10:00:00,28.55,28.57,28.5,28.53,77800.0,25.444,25.4618,25.3994,25.4262,77800.0
2011-01-04 10:30:00,28.53,28.54,28.45,28.45,239600.0,25.4262,25.4351,25.3549,25.3549,239600.0
2011-01-04 11:00:00,28.45,28.46,28.37,28.37,149400.0,25.3549,25.3638,25.2836,25.2836,149400.0
2011-01-04 11:30:00,28.37,28.39,28.32,28.32,97800.0,25.2836,25.3014,25.239,25.239,97800.0
2011-01-04 12:00:00,28.32,28.34,28.23,28.25,92000.0,25.239,25.2568,25.1588,25.1766,92000.0
2011-01-04 12:30:00,28.25,28.27,28.21,28.27,121000.0,25.1766,25.1945,25.141,25.1945,121000.0
2011-01-04 13:00:00,28.27,28.31,28.26,28.31,157200.0,25.1945,25.2301,25.1855,25.2301,157200.0
2011-01-04 13:30:00,28.31,28.33,28.3,28.32,92800.0,25.2301,25.2479,25.2212,25.239,92800.0
2011-01-04 14:00:00,28.32,28.41,28.3,28.4,87800.0,25.239,25.3192,25.2212,25.3103,87800.0
2011-01-04 14:30:00,28.39,28.4,28.36,28.37,121000.0,25.3014,25.3103,25.2747,25.2836,121000.0
2011-01-04 15:00:00,28.36,28.42,28.36,28.39,95800.0,25.2747,25.3281,25.2747,25.3014,95800.0
2011-01-04 15:30:00,28.4,28.41,28.36,28.4,196200.0,25.3103,25.3192,25.2747,25.3103,196200.0
2011-01-05 09:30:00,28.33,28.36,28.28,28.35,81200.0,25.2479,25.2747,25.2034,25.2658,81200.0
2011-01-05 10:00:00,28.36,28.48,28.36,28.43,27400.0,25.2747,25.3816,25.2747,25.3371,27400.0
2011-01-05 10:30:00,28.45,28.49,28.4,28.46,305200.0,25.3549,25.3905,25.3103,25.3638,305200.0
2011-01-05 11:00:00,28.46,28.56,28.45,28.55,130600.0,25.3638,25.4529,25.3549,25.444,130600.0
2011-01-05 11:30:00,28.56,28.59,28.54,28.56,111400.0,25.4529,25.4796,25.4351,25.4529,111400.0
2011-01-05 12:00:00,28.56,28.59,28.56,28.58,41800.0,25.4529,25.4796,25.4529,25.4707,41800.0
2011-01-05 12:30:00,28.59,28.6,28.58,28.58,33200.0,25.4796,25.4886,25.4707,25.4707,33200.0
2011-01-05 13:00:00,28.59,28.59,28.55,28.56,31400.0,25.4796,25.4796,25.444,25.4529,31400.0
2011-01-05 13:30:00,28.56,28.58,28.54,28.58,36800.0,25.4529,25.4707,25.4351,25.4707,36800.0
2011-01-05 14:00:00,28.57,28.6,28.56,28.57,38200.0,25.4618,25.4886,25.4529,25.4618,38200.0
2011-01-05 14:30:00,28.56,28.57,28.54,28.56,35400.0,25.4529,25.4618,25.4351,25.4529,35400.0
2011-01-05 15:00:00,28.58,28.6,28.57,28.57,42400.0,25.4707,25.4886,25.4618,25.4618,42400.0
2011-01-05 15:30:00,28.57,28.59,28.55,28.58,218200.0,25.4618,25.4796,25.444,25.4707,218200.0
2011-01-06 09:30:00,28.65,28.65,28.53,28.6,94800.0,25.5331,25.5331,25.4262,25.4886,94800.0
2011-01-06 10:00:00,28.6,28.67,28.6,28.67,18800.0,25.4886,25.5509,25.4886,25.5509,18800.0
2011-01-06 10:30:00,28.67,28.68,28.6,28.61,28000.0,25.5509,25.5599,25.4886,25.4975,28000.0
2011-01-06 11:00:00,28.61,28.61,28.5,28.56,43000.0,25.4975,25.4975,25.3994,25.4529,43000.0
2011-01-06 11:30:00,28.56,28.58,28.53,28.55,21000.0,25.4529,25.4707,25.4262,25.444,21000.0
2011-01-06 12:00:00,28.57,28.58,28.53,28.55,55200.0,25.4618,25.4707,25.4262,25.444,55200.0
2011-01-06 12:30:00,28.55,28.59,28.53,28.57,23200.0,25.444,25.4796,25.4262,25.4618,23200.0
2011-01-06 13:00:00,28.57,28.57,28.52,28.54,23600.0,25.4618,25.4618,25.4173,25.4351,23600.0
2011-01-06 13:30:00,28.55,28.61,28.54,28.61,7400.0,25.444,25.4975,25.4351,25.4975,7400.0
2011-01-06 14:00:00,28.64,28.64,28.6,28.61,47400.0,25.5242,25.5242,25.4886,25.4975,47400.0
2011-01-06 14:30:00,28.6,28.61,28.52,28.53,41200.0,25.4886,25.4975,25.4173,25.4262,41200.0
2011-01-06 15:00:00,28.55,28.58,28.5,28.53,169400.0,25.444,25.4707,25.3994,25.4262,169400.0
2011-01-06 15:30:00,28.53,28.58,28.52,28.55,68000.0,25.4262,25.4707,25.4173,25.444,68000.0
2011-01-07 09:30:00,28.64,28.68,28.51,28.56,26600.0,25.5242,25.5599,25.4083,25.4529,26600.0
2011-01-07 10:00:00,28.56,28.66,28.55,28.63,21200.0,25.4529,25.542,25.444,25.5153,21200.0
2011-01-07 10:30:00,28.65,28.66,28.55,28.57,19800.0,25.5331,25.542,25.444,25.4618,19800.0
2011-01-07 11:00:00,28.57,28.58,28.5,28.5,30800.0,25.4618,25.4707,25.3994,25.3994,30800.0
2011-01-07 11:30:00,28.5,28.5,28.42,28.48,54400.0,25.3994,25.3994,25.3281,25.3816,54400.0
2011-01-07 12:00:00,28.48,28.48,28.41,28.41,13000.0,25.3816,25.3816,25.3192,25.3192,13000.0
2011-01-07 12:30:00,28.4,28.4,28.25,28.35,82800.0,25.3103,25.3103,25.1766,25.2658,82800.0
2011-01-07 13:00:00,28.35,28.41,28.33,28.36,27800.0,25.2658,25.3192,25.2479,25.2747,27800.0
2011-01-07 13:30:00,28.39,28.43,28.36,28.36,37400.0,25.3014,25.3371,25.2747,25.2747,37400.0
2011-01-07 14:00:00,28.39,28.45,28.39,28.44,16000.0,25.3014,25.3549,25.3014,25.346,16000.0
2011-01-07 14:30:00,28.42,28.48,28.42,28.48,17800.0,25.3281,25.3816,25.3281,25.3816,17800.0
2011-01-07 15:00:00,28.45,28.53,28.45,28.48,41200.0,25.3549,25.4262,25.3549,25.3816,41200.0
2011-01-07 15:30:00,28.48,28.55,28.48,28.52,50400.0,25.3816,25.444,25.3816,25.4173,50400.0
2011-01-10 09:30:00,28.4,28.44,28.29,28.3,104000.0,25.3103,25.346,25.2123,25.2212,104000.0
2011-01-10 10:00:00,28.3,28.42,28.29,28.41,39400.0,25.2212,25.3281,25.2123,25.3192,39400.0
2011-01-10 10:30:00,28.43,28.47,28.35,28.37,15600.0,25.3371,25.3727,25.2658,25.2836,15600.0
2011-01-10 11:00:00,28.39,28.43,28.36,28.42,38800.0,25.3014,25.3371,25.2747,25.3281,38800.0
2011-01-10 11:30:00,28.41,28.5,28.4,28.5,34600.0,25.3192,25.3994,25.3103,25.3994,34600.0
2011-01-10 12:00:00,28.5,28.53,28.44,28.5,38000.0,25.3994,25.4262,25.346,25.3994,38000.0
2011-01-10 12:30:00,28.5,28.55,28.49,28.53,25800.0,25.3994,25.444,25.3905,25.4262,25800.0
2011-01-10 13:00:00,28.54,28.6,28.54,28.59,25600.0,25.4351,25.4886,25.4351,25.4796,25600.0
2011-01-10 13:30:00,28.6,28.61,28.6,28.61,20000.0,25.4886,25.4975,25.4886,25.4975,20000.0
2011-01-10 14:00:00,28.61,28.61,28.57,28.61,12000.0,25.4975,25.4975,25.4618,25.4975,12000.0
2011-01-10 14:30:00,28.62,28.65,28.61,28.64,19600.0,25.5064,25.5331,25.4975,25.5242,19600.0
2011-01-10 15:00:00,28.64,28.68,28.64,28.68,47200.0,25.5242,25.5599,25.5242,25.5599,47200.0
2011-01-10 15:30:00,28.68,28.68,28.64,28.64,34600.0,25.5599,25.5599,25.5242,25.5242,34600.0
2011-01-11 09:30:00,28.75,28.84,28.71,28.71,47600.0,25.6222,25.7024,25.5866,25.5866,47600.0
2011-01-11 10:00:00,28.72,28.75,28.69,28.73,51600.0,25.5955,25.6222,25.5688,25.6044,51600.0
2011-01-11 10:30:00,28.75,28.76,28.71,28.75,23200.0,25.6222,25.6311,25.5866,25.6222,23200.0
2011-01-11 11:00:00,28.76,28.82,28.76,28.79,19800.0,25.6311,25.6846,25.6311,25.6579,19800.0
2011-01-11 11:30:00,28.8,28.81,28.77,28.8,16000.0,25.6668,25.6757,25.6401,25.6668,16000.0
2011-01-11 12:00:00,28.79,28.81,28.78,28.81,11000.0,25.6579,25.6757,25.649,25.6757,11000.0
2011-01-11 12:30:00,28.81,28.83,28.8,28.83,14000.0,25.6757,25.6935,25.6668,25.6935,14000.0
2011-01-11 13:00:00,28.82,28.83,28.71,28.76,137600.0,25.6846,25.6935,25.5866,25.6311,137600.0
2011-01-11 13:30:00,28.75,28.78,28.68,28.69,44800.0,25.6222,25.649,25.5599,25.5688,44800.0
2011-01-11 14:00:00,28.68,28.72,28.64,28.71,44200.0,25.5599,25.5955,25.5242,25.5866,44200.0
2011-01-11 14:30:00,28.71,28.72,28.68,28.72,24800.0,25.5866,25.5955,25.5599,25.5955,24800.0
2011-01-11 15:00:00,28.72,28.75,28.71,28.72,23000.0,25.5955,25.6222,25.5866,25.5955,23000.0
2011-01-11 15:30:00,28.73,28.76,28.71,28.75,40800.0,25.6044,25.6311,25.5866,25.6222,40800.0
2011-01-12 09:30:00,28.96,29.01,28.81,28.84,33400.0,25.8094,25.854,25.6757,25.7024,33400.0
2011-01-12 10:00:00,28.82,28.88,28.81,28.87,40800.0,25.6846,25.7381,25.6757,25.7292,40800.0
2011-01-12 10:30:00,28.89,28.92,28.86,28.92,58600.0,25.747,25.7737,25.7203,25.7737,58600.0
2011-01-12 11:00:00,28.92,28.97,28.91,28.94,30200.0,25.7737,25.8183,25.7648,25.7916,30200.0
2011-01-12 11:30:00,28.95,28.97,28.95,28.95,11800.0,25.8005,25.8183,25.8005,25.8005,11800.0
2011-01-12 12:00:00,28.96,28.98,28.95,28.98,30200.0,25.8094,25.8272,25.8005,25.8272,30200.0
2011-01-12 12:30:00,28.99,28.99,28.95,28.95,16000.0,25.8361,25.8361,25.8005,25.8005,16000.0
2011-01-12 13:00:00,28.95,28.97,28.94,28.96,13200.0,25.8005,25.8183,25.7916,25.8094,13200.0
2011-01-12 13:30:00,28.96,28.98,28.95,28.97,29400.0,25.8094,25.8272,25.8005,25.8183,29400.0
2011-01-12 14:00:00,28.97,28.98,28.93,28.98,29000.0,25.8183,25.8272,25.7827,25.8272,29000.0
2011-01-12 14:30:00,28.97,28.98,28.95,28.96,18000.0,25.8183,25.8272,25.8005,25.8094,18000.0
2011-01-12 15:00:00,28.96,28.97,28.91,28.92,68800.0,25.8094,25.8183,25.7648,25.7737,68800.0
2011-01-12 15:30:00,28.92,28.97,28.92,28.97,141600.0,25.7737,25.8183,25.7737,25.8183,141600.0
2011-01-13 09:30:00,28.95,28.99,28.91,28.98,71400.0,25.8005,25.8361,25.7648,25.8272,71400.0
2011-01-13 10:00:00,28.98,28.98,28.9,28.98,75200.0,25.8272,25.8272,25.7559,25.8272,75200.0
2011-01-13 10:30:00,28.98,29.02,28.95,29.0,18000.0,25.8272,25.8629,25.8005,25.845,18000.0
2011-01-13 11:00:00,29.0,29.03,28.99,29.0,31800.0,25.845,25.8718,25.8361,25.845,31800.0
2011-01-13 11:30:00,29.03,29.05,29.0,29.02,26400.0,25.8718,25.8896,25.845,25.8629,26400.0
2011-01-13 12:00:00,29.01,29.05,29.0,29.03,18800.0,25.854,25.8896,25.845,25.8718,18800.0
2011-01-13 12:30:00,29.03,29.04,29.0,29.02,19800.0,25.8718,25.8807,25.845,25.8629,19800.0
2011-01-13 13:00:00,29.0,29.05,28.99,29.03,17800.0,25.845,25.8896,25.8361,25.8718,17800.0
2011-01-13 13:30:00,29.04,29.05,29.01,29.02,44400.0,25.8807,25.8896,25.854,25.8629,44400.0
2011-01-13 14:00:00,29.03,29.03,28.96,29.0,23400.0,25.8718,25.8718,25.8094,25.845,23400.0
2011-01-13 14:30:00,29.0,29.01,28.96,28.96,26800.0,25.845,25.854,25.8094,25.8094,26800.0
2011-01-13 15:00:00,28.96,29.0,28.95,28.95,30400.0,25.8094,25.845,25.8005,25.8005,30400.0
2011-01-13 15:30:00,28.95,29.0,28.92,29.0,130200.0,25.8005,25.845,25.7737,25.845,130200.0
2011-01-14 09:30:00,28.93,28.99,28.89,28.97,272000.0,25.7827,25.8361,25.747,25.8183,272000.0
2011-01-14 10:00:00,29.0,29.03,28.95,28.96,28600.0,25.845,25.8718,25.8005,25.8094,28600.0
2011-01-14 10:30:00,28.95,29.04,28.95,29.0,24800.0,25.8005,25.8807,25.8005,25.845,24800.0
2011-01-14 11:00:00,29.0,29.07,29.0,29.03,243200.0,25.845,25.9074,25.845,25.8718,243200.0
2011-01-14 11:30:00,29.02,29.07,29.01,29.05,29600.0,25.8629,25.9074,25.854,25.8896,29600.0
2011-01-14 12:00:00,29.06,29.11,29.05,29.09,29800.0,25.8985,25.9431,25.8896,25.9252,29800.0
2011-01-14 12:30:00,29.1,29.12,29.08,29.08,18800.0,25.9342,25.952,25.9163,25.9163,18800.0
2011-01-14 13:00:00,29.08,29.1,29.07,29.09,70600.0,25.9163,25.9342,25.9074,25.9252,70600.0
2011-01-14 13:30:00,29.09,29.15,29.09,29.13,58000.0,25.9252,25.9787,25.9252,25.9609,58000.0
2011-01-14 14:00:00,29.14,29.15,29.11,29.13,62600.0,25.9698,25.9787,25.9431,25.9609,62600.0
2011-01-14 14:30:00,29.11,29.14,29.11,29.13,138600.0,25.9431,25.9698,25.9431,25.9609,138600.0
2011-01-14 15:00:00,29.14,29.16,29.14,29.14,44200.0,25.9698,25.9876,25.9698,25.9698,44200.0
2011-01-14 15:30:00,29.14,29.18,29.14,29.18,66400.0,25.9698,26.0055,25.9698,26.0055,66400.0
2011-01-18 09:30:00,29.16,29.27,29.16,29.2,56800.0,25.9876,26.0857,25.9876,26.0233,56800.0
2011-01-18 10:00:00,29.17,29.25,29.14,29.22,163400.0,25.9965,26.0678,25.9698,26.0411,163400.0
2011-01-18 10:30:00,29.22,29.22,29.14,29.16,73600.0,26.0411,26.0411,25.9698,25.9876,73600.0
2011-01-18 11:00:00,29.16,29.24,29.16,29.23,23000.0,25.9876,26.0589,25.9876,26.05,23000.0
2011-01-18 11:30:00,29.24,29.24,29.2,29.2,48600.0,26.0589,26.0589,26.0233,26.0233,48600.0
2011-01-18 12:00:00,29.21,29.21,29.18,29.18,20000.0,26.0322,26.0322,26.0055,26.0055,20000.0
2011-01-18 12:30:00,29.19,29.21,29.18,29.2,12800.0,26.0144,26.0322,26.0055,26.0233,12800.0
2011-01-18 13:00:00,29.2,29.22,29.2,29.22,90600.0,26.0233,26.0411,26.0233,26.0411,90600.0
2011-01-18 13:30:00,29.22,29.24,29.21,29.22,135400.0,26.0411,26.0589,26.0322,26.0411,135400.0
2011-01-18 14:00:00,29.21,29.25,29.21,29.25,147400.0,26.0322,26.0678,26.0322,26.0678,147400.0
2011-01-18 14:30:00,29.25,29.28,29.24,29.27,148800.0,26.0678,26.0946,26.0589,26.0857,148800.0
2011-01-18 15:00:00,29.28,29.28,29.25,29.27,111000.0,26.0946,26.0946,26.0678,26.0857,111000.0
2011-01-18 15:30:00,29.27,29.33,29.26,29.32,188200.0,26.0857,26.1391,26.0768,26.1302,188200.0
2011-01-19 09:30:00,29.31,29.31,29.13,29.16,124400.0,26.1213,26.1213,25.9609,25.9876,124400.0
2011-01-19 10:00:00,29.17,29.23,29.11,29.11,51400.0,25.9965,26.05,25.9431,25.9431,51400.0
2011-01-19 10:30:00,29.11,29.11,29.04,29.09,32000.0,25.9431,25.9431,25.8807,25.9252,32000.0
2011-01-19 11:00:00,29.09,29.09,29.03,29.04,22600.0,25.9252,25.9252,25.8718,25.8807,22600.0
2011-01-19 11:30:00,29.05,29.08,29.03,29.04,31000.0,25.8896,25.9163,25.8718,25.8807,31000.0
2011-01-19 12:00:00,29.04,29.06,29.04,29.04,31200.0,25.8807,25.8985,25.8807,25.8807,31200.0
2011-01-19 12:30:00,29.02,29.02,28.95,28.98,19200.0,25.8629,25.8629,25.8005,25.8272,19200.0
2011-01-19 13:00:00,28.97,29.01,28.96,29.0,23200.0,25.8183,25.854,25.8094,25.845,23200.0
2011-01-19 13:30:00,29.0,29.03,28.96,28.99,16600.0,25.845,25.8718,25.8094,25.8361,16600.0
2011-01-19 14:00:00,28.98,28.98,28.91,28.92,28600.0,25.8272,25.8272,25.7648,25.7737,28600.0
2011-01-19 14:30:00,28.92,28.92,28.82,28.85,96800.0,25.7737,25.7737,25.6846,25.7114,96800.0
2011-01-19 15:00:00,28.86,28.87,28.81,28.85,150800.0,25.7203,25.7292,25.6757,25.7114,150800.0
2011-01-19 15:30:00,28.85,28.86,28.81,28.86,104400.0,25.7114,25.7203,25.6757,25.7203,104400.0
2011-01-20 09:30:00,28.73,28.73,28.52,28.69,63000.0,25.6044,25.6044,25.4173,25.5688,63000.0
2011-01-20 10:00:00,28.69,28.74,28.59,28.64,37200.0,25.5688,25.6133,25.4796,25.5242,37200.0
2011-01-20 10:30:00,28.63,28.66,28.48,28.48,46400.0,25.5153,25.542,25.3816,25.3816,46400.0
2011-01-20 11:00:00,28.48,28.52,28.43,28.43,39000.0,25.3816,25.4173,25.3371,25.3371,39000.0
2011-01-20 11:30:00,28.42,28.49,28.39,28.49,50400.0,25.3281,25.3905,25.3014,25.3905,50400.0
2011-01-20 12:00:00,28.49,28.54,28.49,28.53,26000.0,25.3905,25.4351,25.3905,25.4262,26000.0
2011-01-20 12:30:00,28.52,28.58,28.52,28.57,43200.0,25.4173,25.4707,25.4173,25.4618,43200.0
2011-01-20 13:00:00,28.57,28.57,28.52,28.53,28400.0,25.4618,25.4618,25.4173,25.4262,28400.0
2011-01-20 13:30:00,28.52,28.59,28.52,28.59,34000.0,25.4173,25.4796,25.4173,25.4796,34000.0
2011-01-20 14:00:00,28.59,28.66,28.57,28.64,33000.0,25.4796,25.542,25.4618,25.5242,33000.0
2011-01-20 14:30:00,28.65,28.7,28.65,28.68,59200.0,25.5331,25.5777,25.5331,25.5599,59200.0
2011-01-20 15:00:00,28.68,28.68,28.59,28.6,82200.0,25.5599,25.5599,25.4796,25.4886,82200.0
2011-01-20 15:30:00,28.59,28.62,28.56,28.61,94600.0,25.4796,25.5064,25.4529,25.4975,94600.0
2011-01-21 09:30:00,28.79,28.88,28.79,28.88,257000.0,25.6579,25.7381,25.6579,25.7381,257000.0
2011-01-21 10:00:00,28.88,28.88,28.77,28.77,264000.0,25.7381,25.7381,25.6401,25.6401,264000.0
2011-01-21 10:30:00,28.77,28.79,28.73,28.74,41400.0,25.6401,25.6579,25.6044,25.6133,41400.0
2011-01-21 11:00:00,28.74,28.75,28.67,28.7,14000.0,25.6133,25.6222,25.5509,25.5777,14000.0
2011-01-21 11:30:00,28.7,28.7,28.61,28.62,15200.0,25.5777,25.5777,25.4975,25.5064,15200.0
2011-01-21 12:00:00,28.64,28.68,28.61,28.67,19600.0,25.5242,25.5599,25.4975,25.5509,19600.0
2011-01-21 12:30:00,28.67,28.67,28.6,28.63,23000.0,25.5509,25.5509,25.4886,25.5153,23000.0
2011-01-21 13:00:00,28.62,28.65,28.59,28.6,16600.0,25.5064,25.5331,25.4796,25.4886,16600.0
2011-01-21 13:30:00,28.61,28.64,28.6,28.63,13400.0,25.4975,25.5242,25.4886,25.5153,13400.0
2011-01-21 14:00:00,28.63,28.65,28.61,28.63,13400.0,25.5153,25.5331,25.4975,25.5153,13400.0
2011-01-21 14:30:00,28.63,28.66,28.63,28.63,23400.0,25.5153,25.542,25.5153,25.5153,23400.0
2011-01-21 15:00:00,28.63,28.64,28.6,28.6,22600.0,25.5153,25.5242,25.4886,25.4886,22600.0
2011-01-21 15:30:00,28.6,28.61,28.54,28.57,70400.0,25.4886,25.4975,25.4351,25.4618,70400.0
2011-01-24 09:30:00,28.59,28.67,28.55,28.56,46000.0,25.4796,25.5509,25.444,25.4529,46000.0
2011-01-24 10:00:00,28.57,28.63,28.55,28.63,27400.0,25.4618,25.5153,25.444,25.5153,27400.0
2011-01-24 10:30:00,28.6,28.65,28.6,28.64,65800.0,25.4886,25.5331,25.4886,25.5242,65800.0
2011-01-24 11:00:00,28.64,28.74,28.63,28.73,26800.0,25.5242,25.6133,25.5153,25.6044,26800.0
2011-01-24 11:30:00,28.75,28.78,28.73,28.75,20000.0,25.6222,25.649,25.6044,25.6222,20000.0
2011-01-24 12:00:00,28.76,28.82,28.76,28.78,26600.0,25.6311,25.6846,25.6311,25.649,26600.0
2011-01-24 12:30:00,28.78,28.82,28.78,28.78,14800.0,25.649,25.6846,25.649,25.649,14800.0
2011-01-24 13:00:00,28.78,28.83,28.78,28.82,19800.0,25.649,25.6935,25.649,25.6846,19800.0
2011-01-24 13:30:00,28.81,28.85,28.81,28.81,20400.0,25.6757,25.7114,25.6757,25.6757,20400.0
2011-01-24 14:00:00,28.82,28.85,28.81,28.84,45800.0,25.6846,25.7114,25.6757,25.7024,45800.0
2011-01-24 14:30:00,28.83,28.85,28.82,28.83,34400.0,25.6935,25.7114,25.6846,25.6935,34400.0
2011-01-24 15:00:00,28.82,28.84,28.77,28.77,60000.0,25.6846,25.7024,25.6401,25.6401,60000.0
2011-01-24 15:30:00,28.77,28.82,28.77,28.81,85000.0,25.6401,25.6846,25.6401,25.6757,85000.0
2011-01-25 09:30:00,28.68,28.7,28.63,28.67,173200.0,25.5599,25.5777,25.5153,25.5509,173200.0
2011-01-25 10:00:00,28.69,28.74,28.61,28.62,188800.0,25.5688,25.6133,25.4975,25.5064,188800.0
2011-01-25 10:30:00,28.62,28.72,28.62,28.69,68800.0,25.5064,25.5955,25.5064,25.5688,68800.0
2011-01-25 11:00:00,28.69,28.7,28.53,28.53,99000.0,25.5688,25.5777,25.4262,25.4262,99000.0
2011-01-25 11:30:00,28.54,28.56,28.52,28.54,244600.0,25.4351,25.4529,25.4173,25.4351,244600.0
2011-01-25 12:00:00,28.53,28.63,28.52,28.61,208400.0,25.4262,25.5153,25.4173,25.4975,208400.0
2011-01-25 12:30:00,28.62,28.67,28.61,28.64,104600.0,25.5064,25.5509,25.4975,25.5242,104600.0
2011-01-25 13:00:00,28.64,28.65,28.61,28.61,73600.0,25.5242,25.5331,25.4975,25.4975,73600.0
2011-01-25 13:30:00,28.63,28.66,28.6,28.65,81800.0,25.5153,25.542,25.4886,25.5331,81800.0
2011-01-25 14:00:00,28.64,28.64,28.52,28.54,132600.0,25.5242,25.5242,25.4173,25.4351,132600.0
2011-01-25 14:30:00,28.54,28.58,28.52,28.56,137800.0,25.4351,25.4707,25.4173,25.4529,137800.0
2011-01-25 15:00:00,28.57,28.67,28.56,28.67,141600.0,25.4618,25.5509,25.4529,25.5509,141600.0
2011-01-25 15:30:00,28.67,28.74,28.63,28.74,274200.0,25.5509,25.6133,25.5153,25.6133,274200.0
2011-01-26 09:30:00,28.84,28.86,28.79,28.82,109400.0,25.7024,25.7203,25.6579,25.6846,109400.0
2011-01-26 10:00:00,28.83,29.03,28.82,29.02,77200.0,25.6935,25.8718,25.6846,25.8629,77200.0
2011-01-26 10:30:00,29.02,29.05,28.97,28.98,237400.0,25.8629,25.8896,25.8183,25.8272,237400.0
2011-01-26 11:00:00,28.96,29.02,28.93,28.93,30000.0,25.8094,25.8629,25.7827,25.7827,30000.0
2011-01-26 11:30:00,28.92,28.97,28.91,28.94,32600.0,25.7737,25.8183,25.7648,25.7916,32600.0
2011-01-26 12:00:00,28.95,28.98,28.93,28.95,40800.0,25.8005,25.8272,25.7827,25.8005,40800.0
2011-01-26 12:30:00,28.96,28.99,28.95,28.99,51600.0,25.8094,25.8361,25.8005,25.8361,51600.0
2011-01-26 13:00:00,28.99,29.0,28.97,28.99,31000.0,25.8361,25.845,25.8183,25.8361,31000.0
2011-01-26 13:30:00,29.0,29.05,28.99,29.03,68600.0,25.845,25.8896,25.8361,25.8718,68600.0
2011-01-26 14:00:00,29.03,29.04,28.98,29.01,29000.0,25.8718,25.8807,25.8272,25.854,29000.0
2011-01-26 14:30:00,29.0,29.09,28.99,29.07,69000.0,25.845,25.9252,25.8361,25.9074,69000.0
2011-01-26 15:00:00,29.07,29.1,29.04,29.07,87400.0,25.9074,25.9342,25.8807,25.9074,87400.0
2011-01-26 15:30:00,29.07,29.08,29.03,29.04,113400.0,25.9074,25.9163,25.8718,25.8807,113400.0
2011-01-27 09:30:00,29.09,29.2,29.05,29.2,71400.0,25.9252,26.0233,25.8896,26.0233,71400.0
2011-01-27 10:00:00,29.2,29.24,29.14,29.16,27800.0,26.0233,26.0589,25.9698,25.9876,27800.0
2011-01-27 10:30:00,29.18,29.2,29.13,29.16,42800.0,26.0055,26.0233,25.9609,25.9876,42800.0
2011-01-27 11:00:00,29.16,29.16,29.01,29.04,61600.0,25.9876,25.9876,25.854,25.8807,61600.0
2011-01-27 11:30:00,29.04,29.11,29.02,29.1,38400.0,25.8807,25.9431,25.8629,25.9342,38400.0
2011-01-27 12:00:00,29.1,29.15,29.09,29.14,28000.0,25.9342,25.9787,25.9252,25.9698,28000.0
2011-01-27 12:30:00,29.14,29.2,29.13,29.18,35200.0,25.9698,26.0233,25.9609,26.0055,35200.0
2011-01-27 13:00:00,29.18,29.21,29.17,29.19,17800.0,26.0055,26.0322,25.9965,26.0144,17800.0
2011-01-27 13:30:00,29.19,29.2,29.17,29.2,28600.0,26.0144,26.0233,25.9965,26.0233,28600.0
2011-01-27 14:00:00,29.2,29.2,29.16,29.16,28200.0,26.0233,26.0233,25.9876,25.9876,28200.0
2011-01-27 14:30:00,29.16,29.22,29.16,29.22,24200.0,25.9876,26.0411,25.9876,26.0411,24200.0
2011-01-27 15:00:00,29.21,29.22,29.18,29.22,26000.0,26.0322,26.0411,26.0055,26.0411,26000.0
2011-01-27 15:30:00,29.22,29.23,29.18,29.18,79600.0,26.0411,26.05,26.0055,26.0055,79600.0
2011-01-28 09:30:00,29.23,29.29,29.18,29.2,83400.0,26.05,26.1035,26.0055,26.0233,83400.0
2011-01-28 10:00:00,29.18,29.18,28.98,28.98,57600.0,26.0055,26.0055,25.8272,25.8272,57600.0
2011-01-28 10:30:00,28.97,28.99,28.88,28.9,84400.0,25.8183,25.8361,25.7381,25.7559,84400.0
2011-01-28 11:00:00,28.89,28.92,28.84,28.87,67000.0,25.747,25.7737,25.7024,25.7292,67000.0
2011-01-28 11:30:00,28.85,28.85,28.64,28.64,66600.0,25.7114,25.7114,25.5242,25.5242,66600.0
2011-01-28 12:00:00,28.64,28.68,28.56,28.65,88600.0,25.5242,25.5599,25.4529,25.5331,88600.0
2011-01-28 12:30:00,28.64,28.74,28.63,28.71,70800.0,25.5242,25.6133,25.5153,25.5866,70800.0
2011-01-28 13:00:00,28.71,28.71,28.6,28.6,72400.0,25.5866,25.5866,25.4886,25.4886,72400.0
2011-01-28 13:30:00,28.61,28.7,28.58,28.68,36000.0,25.4975,25.5777,25.4707,25.5599,36000.0
2011-01-28 14:00:00,28.68,28.7,28.64,28.68,39400.0,25.5599,25.5777,25.5242,25.5599,39400.0
2011-01-28 14:30:00,28.68,28.74,28.66,28.7,44800.0,25.5599,25.6133,25.542,25.5777,44800.0
2011-01-28 15:00:00,28.7,28.71,28.6,28.61,116800.0,25.5777,25.5866,25.4886,25.4975,116800.0
2011-01-28 15:30:00,28.6,28.63,28.57,28.61,94800.0,25.4886,25.5153,25.4618,25.4975,94800.0
2011-01-31 09:30:00,28.7,28.75,28.67,28.68,79600.0,25.5777,25.6222,25.5509,25.5599,79600.0
2011-01-31 10:00:00,28.67,28.78,28.67,28.77,48600.0,25.5509,25.649,25.5509,25.6401,48600.0
2011-01-31 10:30:00,28.78,28.83,28.75,28.82,44800.0,25.649,25.6935,25.6222,25.6846,44800.0
2011-01-31 11:00:00,28.82,28.85,28.81,28.84,29000.0,25.6846,25.7114,25.6757,25.7024,29000.0
2011-01-31 11:30:00,28.83,28.85,28.81,28.84,31000.0,25.6935,25.7114,25.6757,25.7024,31000.0
2011-01-31 12:00:00,28.83,28.96,28.83,28.96,29400.0,25.6935,25.8094,25.6935,25.8094,29400.0
2011-01-31 12:30:00,28.96,28.96,28.89,28.9,36800.0,25.8094,25.8094,25.747,25.7559,36800.0
2011-01-31 13:00:00,28.9,28.93,28.9,28.92,72000.0,25.7559,25.7827,25.7559,25.7737,72000.0
2011-01-31 13:30:00,28.92,28.93,28.88,28.93,46400.0,25.7737,25.7827,25.7381,25.7827,46400.0
2011-01-31 14:00:00,28.94,28.95,28.88,28.88,85200.0,25.7916,25.8005,25.7381,25.7381,85200.0
2011-01-31 14:30:00,28.86,28.86,28.81,28.84,123600.0,25.7203,25.7203,25.6757,25.7024,123600.0
2011-01-31 15:00:00,28.84,28.89,28.83,28.85,74800.0,25.7024,25.747,25.6935,25.7114,74800.0
2011-01-31 15:30:00,28.85,28.87,28.84,28.86,137400.0,25.7114,25.7292,25.7024,25.7203,137400.0
2011-02-01 09:30:00,29.05,29.14,29.03,29.12,88400.0,25.8896,25.9698,25.8718,25.952,88400.0
2011-02-01 10:00:00,29.11,29.15,29.07,29.14,73600.0,25.9431,25.9787,25.9074,25.9698,73600.0
2011-02-01 10:30:00,29.14,29.23,29.13,29.23,127000.0,25.9698,26.05,25.9609,26.05,127000.0
2011-02-01 11:00:00,29.22,29.24,29.16,29.18,54200.0,26.0411,26.0589,25.9876,26.0055,54200.0
2011-02-01 11:30:00,29.18,29.27,29.18,29.25,49200.0,26.0055,26.0857,26.0055,26.0678,49200.0
2011-02-01 12:00:00,29.24,29.32,29.24,29.31,24000.0,26.0589,26.1302,26.0589,26.1213,24000.0
2011-02-01 12:30:00,29.31,29.33,29.29,29.33,23200.0,26.1213,26.1391,26.1035,26.1391,23200.0
2011-02-01 13:00:00,29.34,29.35,29.31,29.32,25600.0,26.1481,26.157,26.1213,26.1302,25600.0
2011-02-01 13:30:00,29.32,29.32,29.28,29.28,19400.0,26.1302,26.1302,26.0946,26.0946,19400.0
2011-02-01 14:00:00,29.29,29.3,29.28,29.28,28800.0,26.1035,26.1124,26.0946,26.0946,28800.0
2011-02-01 14:30:00,29.28,29.31,29.26,29.31,36600.0,26.0946,26.1213,26.0768,26.1213,36600.0
2011-02-01 15:00:00,29.3,29.31,29.29,29.31,47800.0,26.1124,26.1213,26.1035,26.1213,47800.0
2011-02-01 15:30:00,29.31,29.32,29.27,29.28,86400.0,26.1213,26.1302,26.0857,26.0946,86400.0
2011-02-02 09:30:00,29.2,29.32,29.14,29.32,288400.0,26.0233,26.1302,25.9698,26.1302,288400.0
2011-02-02 10:00:00,29.31,29.35,29.23,29.35,51400.0,26.1213,26.157,26.05,26.157,51400.0
2011-02-02 10:30:00,29.35,29.38,29.31,29.34,21400.0,26.157,26.1837,26.1213,26.1481,21400.0
2011-02-02 11:00:00,29.33,29.33,29.25,29.3,43600.0,26.1391,26.1391,26.0678,26.1124,43600.0
2011-02-02 11:30:00,29.29,29.34,29.28,29.33,24400.0,26.1035,26.1481,26.0946,26.1391,24400.0
2011-02-02 12:00:00,29.33,29.33,29.25,29.25,24600.0,26.1391,26.1391,26.0678,26.0678,24600.0
2011-02-02 12:30:00,29.24,29.29,29.24,29.27,25800.0,26.0589,26.1035,26.0589,26.0857,25800.0
2011-02-02 13:00:00,29.27,29.29,29.26,29.28,28800.0,26.0857,26.1035,26.0768,26.0946,28800.0
2011-02-02 13:30:00,29.28,29.29,29.25,29.27,22400.0,26.0946,26.1035,26.0678,26.0857,22400.0
2011-02-02 14:00:00,29.27,29.29,29.25,29.28,72000.0,26.0857,26.1035,26.0678,26.0946,72000.0
2011-02-02 14:30:00,29.28,29.3,29.27,29.29,46200.0,26.0946,26.1124,26.0857,26.1035,46200.0
2011-02-02 15:00:00,29.3,29.33,29.27,29.27,100000.0,26.1124,26.1391,26.0857,26.0857,100000.0
2011-02-02 15:30:00,29.26,29.26,29.22,29.25,83400.0,26.0768,26.0768,26.0411,26.0678,83400.0
2011-02-03 09:30:00,29.27,29.34,29.2,29.31,112400.0,26.0857,26.1481,26.0233,26.1213,112400.0
2011-02-03 10:00:00,29.31,29.33,29.07,29.17,137400.0,26.1213,26.1391,25.9074,25.9965,137400.0
2011-02-03 10:30:00,29.18,29.24,29.15,29.22,77200.0,26.0055,26.0589,25.9787,26.0411,77200.0
2011-02-03 11:00:00,29.22,29.22,29.15,29.21,69800.0,26.0411,26.0411,25.9787,26.0322,69800.0
2011-02-03 11:30:00,29.21,29.31,29.21,29.31,48400.0,26.0322,26.1213,26.0322,26.1213,48400.0
2011-02-03 12:00:00,29.34,29.35,29.3,29.33,21200.0,26.1481,26.157,26.1124,26.1391,21200.0
2011-02-03 12:30:00,29.33,29.33,29.28,29.31,29600.0,26.1391,26.1391,26.0946,26.1213,29600.0
2011-02-03 13:00:00,29.31,29.33,29.29,29.32,64600.0,26.1213,26.1391,26.1035,26.1302,64600.0
2011-02-03 13:30:00,29.32,29.32,29.28,29.31,21200.0,26.1302,26.1302,26.0946,26.1213,21200.0
2011-02-03 14:00:00,29.31,29.34,29.29,29.32,43400.0,26.1213,26.1481,26.1035,26.1302,43400.0
2011-02-03 14:30:00,29.32,29.39,29.31,29.36,47400.0,26.1302,26.1926,26.1213,26.1659,47400.0
2011-02-03 15:00:00,29.36,29.42,29.36,29.41,37600.0,26.1659,26.2193,26.1659,26.2104,37600.0
2011-02-03 15:30:00,29.41,29.43,29.39,29.39,57600.0,26.2104,26.2283,26.1926,26.1926,57600.0
2011-02-04 09:30:00,29.4,29.49,29.35,29.48,261000.0,26.2015,26.2817,26.157,26.2728,261000.0
2011-02-04 10:00:00,29.49,29.57,29.49,29.56,70200.0,26.2817,26.353,26.2817,26.3441,70200.0
2011-02-04 10:30:00,29.56,29.57,29.41,29.43,80800.0,26.3441,26.353,26.2104,26.2283,80800.0
2011-02-04 11:00:00,29.43,29.48,29.39,29.46,80800.0,26.2283,26.2728,26.1926,26.255,80800.0
2011-02-04 11:30:00,29.46,29.49,29.46,29.47,62800.0,26.255,26.2817,26.255,26.2639,62800.0
2011-02-04 12:00:00,29.47,29.5,29.46,29.5,70400.0,26.2639,26.2906,26.255,26.2906,70400.0
2011-02-04 12:30:00,29.5,29.56,29.5,29.56,104800.0,26.2906,26.3441,26.2906,26.3441,104800.0
2011-02-04 13:00:00,29.55,29.63,29.54,29.61,52000.0,26.3352,26.4065,26.3263,26.3887,52000.0
2011-02-04 13:30:00,29.61,29.65,29.6,29.64,221200.0,26.3887,26.4243,26.3798,26.4154,221200.0
2011-02-04 14:00:00,29.65,29.65,29.61,29.62,34600.0,26.4243,26.4243,26.3887,26.3976,34600.0
2011-02-04 14:30:00,29.61,29.62,29.59,29.62,39800.0,26.3887,26.3976,26.3709,26.3976,39800.0
2011-02-04 15:00:00,29.63,29.65,29.6,29.62,68000.0,26.4065,26.4243,26.3798,26.3976,68000.0
2011-02-04 15:30:00,29.63,29.66,29.61,29.65,387800.0,26.4065,26.4332,26.3887,26.4243,387800.0
2011-02-07 09:30:00,29.74,29.86,29.72,29.79,95800.0,26.5045,26.6115,26.4867,26.5491,95800.0
2011-02-07 10:00:00,29.8,29.9,29.79,29.89,57400.0,26.558,26.6471,26.5491,26.6382,57400.0
2011-02-07 10:30:00,29.89,29.93,29.89,29.93,17200.0,26.6382,26.6739,26.6382,26.6739,17200.0
2011-02-07 11:00:00,29.93,29.96,29.91,29.93,38000.0,26.6739,26.7006,26.656,26.6739,38000.0
2011-02-07 11:30:00,29.93,29.96,29.92,29.93,25800.0,26.6739,26.7006,26.665,26.6739,25800.0
2011-02-07 12:00:00,29.93,29.93,29.9,29.9,36200.0,26.6739,26.6739,26.6471,26.6471,36200.0
2011-02-07 12:30:00,29.9,29.93,29.9,29.92,23000.0,26.6471,26.6739,26.6471,26.665,23000.0
2011-02-07 13:00:00,29.91,29.94,29.91,29.93,24200.0,26.656,26.6828,26.656,26.6739,24200.0
2011-02-07 13:30:00,29.92,29.93,29.88,29.91,44800.0,26.665,26.6739,26.6293,26.656,44800.0
2011-02-07 14:00:00,29.91,29.92,29.87,29.88,84200.0,26.656,26.665,26.6204,26.6293,84200.0
2011-02-07 14:30:00,29.86,29.87,29.78,29.81,98600.0,26.6115,26.6204,26.5402,26.5669,98600.0
2011-02-07 15:00:00,29.81,29.83,29.77,29.79,60400.0,26.5669,26.5847,26.5313,26.5491,60400.0
2011-02-07 15:30:00,29.79,29.84,29.78,29.82,68400.0,26.5491,26.5937,26.5402,26.5758,68400.0
2011-02-08 09:30:00,29.78,29.86,29.74,29.84,102800.0,26.5402,26.6115,26.5045,26.5937,102800.0
2011-02-08 10:00:00,29.85,29.9,29.84,29.87,46600.0,26.6026,26.6471,26.5937,26.6204,46600.0
2011-02-08 10:30:00,29.86,29.87,29.82,29.83,123000.0,26.6115,26.6204,26.5758,26.5847,123000.0
2011-02-08 11:00:00,29.83,29.84,29.77,29.83,84200.0,26.5847,26.5937,26.5313,26.5847,84200.0
2011-02-08 11:30:00,29.84,29.89,29.84,29.89,67600.0,26.5937,26.6382,26.5937,26.6382,67600.0
2011-02-08 12:00:00,29.89,29.91,29.87,29.9,76800.0,26.6382,26.656,26.6204,26.6471,76800.0
2011-02-08 12:30:00,29.9,29.91,29.89,29.89,87400.0,26.6471,26.656,26.6382,26.6382,87400.0
2011-02-08 13:00:00,29.89,29.9,29.86,29.86,91200.0,26.6382,26.6471,26.6115,26.6115,91200.0
2011-02-08 13:30:00,29.86,29.88,29.85,29.86,143800.0,26.6115,26.6293,26.6026,26.6115,143800.0
2011-02-08 14:00:00,29.86,29.91,29.85,29.91,101800.0,26.6115,26.656,26.6026,26.656,101800.0
2011-02-08 14:30:00,29.91,29.93,29.89,29.9,147800.0,26.656,26.6739,26.6382,26.6471,147800.0
2011-02-08 15:00:00,29.9,29.94,29.89,29.9,132600.0,26.6471,26.6828,26.6382,26.6471,132600.0
2011-02-08 15:30:00,29.9,29.97,29.9,29.96,307600.0,26.6471,26.7095,26.6471,26.7006,307600.0
2011-02-09 09:30:00,29.92,29.96,29.86,29.92,111200.0,26.665,26.7006,26.6115,26.665,111200.0
2011-02-09 10:00:00,29.92,29.96,29.9,29.93,187800.0,26.665,26.7006,26.6471,26.6739,187800.0
2011-02-09 10:30:00,29.93,30.0,29.93,29.97,55800.0,26.6739,26.7362,26.6739,26.7095,55800.0
2011-02-09 11:00:00,29.96,29.97,29.81,29.83,61800.0,26.7006,26.7095,26.5669,26.5847,61800.0
2011-02-09 11:30:00,29.84,29.89,29.84,29.84,45200.0,26.5937,26.6382,26.5937,26.5937,45200.0
2011-02-09 12:00:00,29.85,29.86,29.82,29.85,163400.0,26.6026,26.6115,26.5758,26.6026,163400.0
2011-02-09 12:30:00,29.86,29.89,29.85,29.86,92000.0,26.6115,26.6382,26.6026,26.6115,92000.0
2011-02-09 13:00:00,29.85,29.94,29.85,29.94,64400.0,26.6026,26.6828,26.6026,26.6828,64400.0
2011-02-09 13:30:00,29.94,29.94,29.9,29.9,44800.0,26.6828,26.6828,26.6471,26.6471,44800.0
2011-02-09 14:00:00,29.9,29.9,29.81,29.85,67400.0,26.6471,26.6471,26.5669,26.6026,67400.0
2011-02-09 14:30:00,29.85,29.86,29.78,29.81,46000.0,26.6026,26.6115,26.5402,26.5669,46000.0
2011-02-09 15:00:00,29.81,29.89,29.81,29.88,61200.0,26.5669,26.6382,26.5669,26.6293,61200.0
2011-02-09 15:30:00,29.88,29.9,29.85,29.9,148000.0,26.6293,26.6471,26.6026,26.6471,148000.0
2011-02-10 09:30:00,29.73,29.82,29.68,29.79,71400.0,26.4956,26.5758,26.4511,26.5491,71400.0
2011-02-10 10:00:00,29.79,29.96,29.75,29.96,58400.0,26.5491,26.7006,26.5134,26.7006,58400.0
2011-02-10 10:30:00,29.96,30.01,29.93,29.95,73600.0,26.7006,26.7452,26.6739,26.6917,73600.0
2011-02-10 11:00:00,29.94,30.05,29.94,30.05,72000.0,26.6828,26.7808,26.6828,26.7808,72000.0
2011-02-10 11:30:00,30.05,30.08,30.04,30.07,59400.0,26.7808,26.8075,26.7719,26.7986,59400.0
2011-02-10 12:00:00,30.06,30.07,30.04,30.06,35000.0,26.7897,26.7986,26.7719,26.7897,35000.0
2011-02-10 12:30:00,30.06,30.07,30.02,30.02,46400.0,26.7897,26.7986,26.7541,26.7541,46400.0
2011-02-10 13:00:00,30.02,30.06,30.0,30.0,32600.0,26.7541,26.7897,26.7362,26.7362,32600.0
2011-02-10 13:30:00,30.0,30.06,30.0,30.04,51000.0,26.7362,26.7897,26.7362,26.7719,51000.0
2011-02-10 14:00:00,30.04,30.08,30.03,30.08,32200.0,26.7719,26.8075,26.763,26.8075,32200.0
2011-02-10 14:30:00,30.08,30.1,30.04,30.04,22800.0,26.8075,26.8254,26.7719,26.7719,22800.0
2011-02-10 15:00:00,30.04,30.09,30.03,30.09,58000.0,26.7719,26.8165,26.763,26.8165,58000.0
2011-02-10 15:30:00,30.09,30.13,30.02,30.09,172000.0,26.8165,26.8521,26.7541,26.8165,172000.0
2011-02-11 09:30:00,29.98,30.11,29.98,30.11,78200.0,26.7184,26.8343,26.7184,26.8343,78200.0
2011-02-11 10:00:00,30.11,30.13,30.09,30.09,66400.0,26.8343,26.8521,26.8165,26.8165,66400.0
2011-02-11 10:30:00,30.14,30.24,30.13,30.23,25600.0,26.861,26.9501,26.8521,26.9412,25600.0
2011-02-11 11:00:00,30.24,30.3,30.23,30.26,83400.0,26.9501,27.0036,26.9412,26.968,83400.0
2011-02-11 11:30:00,30.27,30.3,30.24,30.29,18600.0,26.9769,27.0036,26.9501,26.9947,18600.0
2011-02-11 12:00:00,30.29,30.31,30.22,30.24,34400.0,26.9947,27.0125,26.9323,26.9501,34400.0
2011-02-11 12:30:00,30.25,30.29,30.25,30.29,42400.0,26.959,26.9947,26.959,26.9947,42400.0
2011-02-11 13:00:00,30.29,30.34,30.29,30.31,32200.0,26.9947,27.0393,26.9947,27.0125,32200.0
2011-02-11 13:30:00,30.31,30.34,30.31,30.34,28000.0,27.0125,27.0393,27.0125,27.0393,28000.0
2011-02-11 14:00:00,30.34,30.38,30.34,30.38,33200.0,27.0393,27.0749,27.0393,27.0749,33200.0
2011-02-11 14:30:00,30.38,30.42,30.37,30.4,34400.0,27.0749,27.1106,27.066,27.0927,34400.0
2011-02-11 15:00:00,30.4,30.43,30.4,30.41,31000.0,27.0927,27.1195,27.0927,27.1016,31000.0
2011-02-11 15:30:00,30.41,30.42,30.37,30.4,61400.0,27.1016,27.1106,27.066,27.0927,61400.0
2011-02-14 09:30:00,30.49,30.5,30.42,30.49,148400.0,27.1729,27.1819,27.1106,27.1729,148400.0
2011-02-14 10:00:00,30.49,30.54,30.48,30.52,34200.0,27.1729,27.2175,27.164,27.1997,34200.0
2011-02-14 10:30:00,30.52,30.53,30.43,30.46,36800.0,27.1997,27.2086,27.1195,27.1462,36800.0
2011-02-14 11:00:00,30.46,30.49,30.44,30.48,65600.0,27.1462,27.1729,27.1284,27.164,65600.0
2011-02-14 11:30:00,30.48,30.51,30.47,30.5,47400.0,27.164,27.1908,27.1551,27.1819,47400.0
2011-02-14 12:00:00,30.5,30.54,30.5,30.53,45400.0,27.1819,27.2175,27.1819,27.2086,45400.0
2011-02-14 12:30:00,30.52,30.53,30.5,30.52,45800.0,27.1997,27.2086,27.1819,27.1997,45800.0
2011-02-14 13:00:00,30.51,30.51,30.48,30.49,25600.0,27.1908,27.1908,27.164,27.1729,25600.0
2011-02-14 13:30:00,30.49,30.51,30.49,30.5,31000.0,27.1729,27.1908,27.1729,27.1819,31000.0
2011-02-14 14:00:00,30.49,30.51,30.49,30.5,25200.0,27.1729,27.1908,27.1729,27.1819,25200.0
2011-02-14 14:30:00,30.5,30.54,30.5,30.53,173200.0,27.1819,27.2175,27.1819,27.2086,173200.0
2011-02-14 15:00:00,30.53,30.54,30.5,30.51,53000.0,27.2086,27.2175,27.1819,27.1908,53000.0
2011-02-14 15:30:00,30.5,30.54,30.5,30.53,78000.0,27.1819,27.2175,27.1819,27.2086,78000.0
2011-02-15 09:30:00,30.41,30.49,30.37,30.45,205200.0,27.1016,27.1729,27.066,27.1373,205200.0
2011-02-15 10:00:00,30.45,30.47,30.29,30.3,167400.0,27.1373,27.1551,26.9947,27.0036,167400.0
2011-02-15 10:30:00,30.3,30.36,30.29,30.34,140000.0,27.0036,27.0571,26.9947,27.0393,140000.0
2011-02-15 11:00:00,30.35,30.4,30.35,30.4,179600.0,27.0482,27.0927,27.0482,27.0927,179600.0
2011-02-15 11:30:00,30.4,30.4,30.34,30.34,173200.0,27.0927,27.0927,27.0393,27.0393,173200.0
2011-02-15 12:00:00,30.34,30.4,30.32,30.4,305800.0,27.0393,27.0927,27.0214,27.0927,305800.0
2011-02-15 12:30:00,30.4,30.43,30.4,30.41,200000.0,27.0927,27.1195,27.0927,27.1016,200000.0
2011-02-15 13:00:00,30.41,30.42,30.39,30.41,229600.0,27.1016,27.1106,27.0838,27.1016,229600.0
2011-02-15 13:30:00,30.41,30.43,30.39,30.39,175000.0,27.1016,27.1195,27.0838,27.0838,175000.0
2011-02-15 14:00:00,30.4,30.4,30.31,30.31,218600.0,27.0927,27.0927,27.0125,27.0125,218600.0
2011-02-15 14:30:00,30.31,30.36,30.31,30.36,201600.0,27.0125,27.0571,27.0125,27.0571,201600.0
2011-02-15 15:00:00,30.36,30.39,30.35,30.36,206200.0,27.0571,27.0838,27.0482,27.0571,206200.0
2011-02-15 15:30:00,30.36,30.38,30.32,30.35,317600.0,27.0571,27.0749,27.0214,27.0482,317600.0
2011-02-16 09:30:00,30.47,30.57,30.47,30.54,161800.0,27.1551,27.2442,27.1551,27.2175,161800.0
2011-02-16 10:00:00,30.55,30.6,30.5,30.59,86800.0,27.2264,27.271,27.1819,27.2621,86800.0
2011-02-16 10:30:00,30.59,30.64,30.58,30.64,94000.0,27.2621,27.3066,27.2531,27.3066,94000.0
2011-02-16 11:00:00,30.65,30.65,30.58,30.58,96000.0,27.3155,27.3155,27.2531,27.2531,96000.0
2011-02-16 11:30:00,30.59,30.61,30.55,30.58,129800.0,27.2621,27.2799,27.2264,27.2531,129800.0
2011-02-16 12:00:00,30.59,30.59,30.46,30.53,112800.0,27.2621,27.2621,27.1462,27.2086,112800.0
2011-02-16 12:30:00,30.52,30.55,30.52,30.55,39200.0,27.1997,27.2264,27.1997,27.2264,39200.0
2011-02-16 13:00:00,30.55,30.57,30.52,30.53,62200.0,27.2264,27.2442,27.1997,27.2086,62200.0
2011-02-16 13:30:00,30.54,30.58,30.53,30.58,65400.0,27.2175,27.2531,27.2086,27.2531,65400.0
2011-02-16 14:00:00,30.58,30.59,30.51,30.51,81000.0,27.2531,27.2621,27.1908,27.1908,81000.0
2011-02-16 14:30:00,30.52,30.6,30.52,30.57,59000.0,27.1997,27.271,27.1997,27.2442,59000.0
2011-02-16 15:00:00,30.57,30.61,30.57,30.59,77200.0,27.2442,27.2799,27.2442,27.2621,77200.0
2011-02-16 15:30:00,30.59,30.61,30.57,30.59,145600.0,27.2621,27.2799,27.2442,27.2621,145600.0
2011-02-17 09:30:00,30.48,30.55,30.47,30.54,134800.0,27.164,27.2264,27.1551,27.2175,134800.0
2011-02-17 10:00:00,30.54,30.58,30.5,30.57,85600.0,27.2175,27.2531,27.1819,27.2442,85600.0
2011-02-17 10:30:00,30.57,30.59,30.55,30.55,80600.0,27.2442,27.2621,27.2264,27.2264,80600.0
2011-02-17 11:00:00,30.55,30.65,30.55,30.65,57600.0,27.2264,27.3155,27.2264,27.3155,57600.0
2011-02-17 11:30:00,30.65,30.67,30.64,30.66,58400.0,27.3155,27.3334,27.3066,27.3244,58400.0
2011-02-17 12:00:00,30.64,30.64,30.61,30.63,84200.0,27.3066,27.3066,27.2799,27.2977,84200.0
2011-02-17 12:30:00,30.64,30.66,30.64,30.64,107800.0,27.3066,27.3244,27.3066,27.3066,107800.0
2011-02-17 13:00:00,30.64,30.69,30.64,30.68,70000.0,27.3066,27.3512,27.3066,27.3423,70000.0
2011-02-17 13:30:00,30.69,30.7,30.67,30.67,45200.0,27.3512,27.3601,27.3334,27.3334,45200.0
2011-02-17 14:00:00,30.68,30.7,30.66,30.66,31600.0,27.3423,27.3601,27.3244,27.3244,31600.0
2011-02-17 14:30:00,30.66,30.66,30.64,30.66,66600.0,27.3244,27.3244,27.3066,27.3244,66600.0
2011-02-17 15:00:00,30.66,30.7,30.65,30.68,110800.0,27.3244,27.3601,27.3155,27.3423,110800.0
2011-02-17 15:30:00,30.68,30.7,30.65,30.65,134000.0,27.3423,27.3601,27.3155,27.3155,134000.0
2011-02-18 09:30:00,30.71,30.73,30.61,30.64,171200.0,27.369,27.3868,27.2799,27.3066,171200.0
2011-02-18 10:00:00,30.64,30.66,30.6,30.65,101800.0,27.3066,27.3244,27.271,27.3155,101800.0
2011-02-18 10:30:00,30.65,30.68,30.64,30.65,89600.0,27.3155,27.3423,27.3066,27.3155,89600.0
2011-02-18 11:00:00,30.65,30.71,30.65,30.71,48000.0,27.3155,27.369,27.3155,27.369,48000.0
2011-02-18 11:30:00,30.71,30.73,30.7,30.71,20000.0,27.369,27.3868,27.3601,27.369,20000.0
2011-02-18 12:00:00,30.71,30.73,30.71,30.73,15000.0,27.369,27.3868,27.369,27.3868,15000.0
2011-02-18 12:30:00,30.71,30.73,30.71,30.72,43400.0,27.369,27.3868,27.369,27.3779,43400.0
2011-02-18 13:00:00,30.72,30.72,30.67,30.67,25400.0,27.3779,27.3779,27.3334,27.3334,25400.0
2011-02-18 13:30:00,30.67,30.67,30.6,30.66,61400.0,27.3334,27.3334,27.271,27.3244,61400.0
2011-02-18 14:00:00,30.66,30.66,30.55,30.56,43200.0,27.3244,27.3244,27.2264,27.2353,43200.0
2011-02-18 14:30:00,30.56,30.62,30.54,30.61,47400.0,27.2353,27.2888,27.2175,27.2799,47400.0
2011-02-18 15:00:00,30.61,30.63,30.6,30.61,55200.0,27.2799,27.2977,27.271,27.2799,55200.0
2011-02-18 15:30:00,30.61,30.68,30.59,30.67,128800.0,27.2799,27.3423,27.2621,27.3334,128800.0
2011-02-22 09:30:00,30.23,30.36,30.12,30.36,395000.0,26.9412,27.0571,26.8432,27.0571,395000.0
2011-02-22 10:00:00,30.36,30.42,30.3,30.3,77800.0,27.0571,27.1106,27.0036,27.0036,77800.0
2011-02-22 10:30:00,30.29,30.38,30.27,30.31,67600.0,26.9947,27.0749,26.9769,27.0125,67600.0
2011-02-22 11:00:00,30.29,30.3,30.14,30.18,64200.0,26.9947,27.0036,26.861,26.8967,64200.0
2011-02-22 11:30:00,30.18,30.18,30.08,30.11,53000.0,26.8967,26.8967,26.8075,26.8343,53000.0
2011-02-22 12:00:00,30.11,30.11,30.05,30.08,152600.0,26.8343,26.8343,26.7808,26.8075,152600.0
2011-02-22 12:30:00,30.09,30.09,29.9,29.91,95400.0,26.8165,26.8165,26.6471,26.656,95400.0
2011-02-22 13:00:00,29.9,29.95,29.86,29.87,127400.0,26.6471,26.6917,26.6115,26.6204,127400.0
2011-02-22 13:30:00,29.88,29.89,29.83,29.88,61400.0,26.6293,26.6382,26.5847,26.6293,61400.0
2011-02-22 14:00:00,29.87,29.89,29.83,29.88,68200.0,26.6204,26.6382,26.5847,26.6293,68200.0
2011-02-22 14:30:00,29.89,29.93,29.86,29.87,63600.0,26.6382,26.6739,26.6115,26.6204,63600.0
2011-02-22 15:00:00,29.87,29.89,29.75,29.77,66600.0,26.6204,26.6382,26.5134,26.5313,66600.0
2011-02-22 15:30:00,29.77,29.8,29.74,29.79,153800.0,26.5313,26.558,26.5045,26.5491,153800.0
2011-02-23 09:30:00,29.79,29.84,29.64,29.65,138400.0,26.5491,26.5937,26.4154,26.4243,138400.0
2011-02-23 10:00:00,29.67,29.69,29.55,29.62,102000.0,26.4421,26.46,26.3352,26.3976,102000.0
2011-02-23 10:30:00,29.62,29.65,29.48,29.57,140400.0,26.3976,26.4243,26.2728,26.353,140400.0
2011-02-23 11:00:00,29.57,29.58,29.48,29.49,56000.0,26.353,26.3619,26.2728,26.2817,56000.0
2011-02-23 11:30:00,29.47,29.47,29.3,29.31,73000.0,26.2639,26.2639,26.1124,26.1213,73000.0
2011-02-23 12:00:00,29.31,29.31,29.08,29.18,99400.0,26.1213,26.1213,25.9163,26.0055,99400.0
2011-02-23 12:30:00,29.18,29.21,29.13,29.17,114400.0,26.0055,26.0322,25.9609,25.9965,114400.0
2011-02-23 13:00:00,29.18,29.18,29.04,29.15,91600.0,26.0055,26.0055,25.8807,25.9787,91600.0
2011-02-23 13:30:00,29.14,29.25,29.11,29.24,127400.0,25.9698,26.0678,25.9431,26.0589,127400.0
2011-02-23 14:00:00,29.25,29.36,29.25,29.35,79800.0,26.0678,26.1659,26.0678,26.157,79800.0
2011-02-23 14:30:00,29.36,29.43,29.32,29.43,87800.0,26.1659,26.2283,26.1302,26.2283,87800.0
2011-02-23 15:00:00,29.43,29.5,29.41,29.47,109000.0,26.2283,26.2906,26.2104,26.2639,109000.0
2011-02-23 15:30:00,29.46,29.47,29.36,29.36,333800.0,26.255,26.2639,26.1659,26.1659,333800.0
2011-02-24 09:30:00,29.4,29.59,29.32,29.56,140600.0,26.2015,26.3709,26.1302,26.3441,140600.0
2011-02-24 10:00:00,29.56,29.66,29.48,29.61,123600.0,26.3441,26.4332,26.2728,26.3887,123600.0
2011-02-24 10:30:00,29.61,29.61,29.49,29.52,68000.0,26.3887,26.3887,26.2817,26.3085,68000.0
2011-02-24 11:00:00,29.51,29.52,29.42,29.51,58800.0,26.2996,26.3085,26.2193,26.2996,58800.0
2011-02-24 11:30:00,29.51,29.51,29.35,29.42,52800.0,26.2996,26.2996,26.157,26.2193,52800.0
2011-02-24 12:00:00,29.43,29.43,29.33,29.33,44600.0,26.2283,26.2283,26.1391,26.1391,44600.0
2011-02-24 12:30:00,29.34,29.41,29.31,29.4,69000.0,26.1481,26.2104,26.1213,26.2015,69000.0
2011-02-24 13:00:00,29.39,29.43,29.33,29.35,49600.0,26.1926,26.2283,26.1391,26.157,49600.0
2011-02-24 13:30:00,29.34,29.36,29.17,29.21,65600.0,26.1481,26.1659,25.9965,26.0322,65600.0
2011-02-24 14:00:00,29.22,29.42,29.22,29.39,97200.0,26.0411,26.2193,26.0411,26.1926,97200.0
2011-02-24 14:30:00,29.4,29.46,29.38,29.44,58200.0,26.2015,26.255,26.1837,26.2372,58200.0
2011-02-24 15:00:00,29.43,29.55,29.41,29.53,82000.0,26.2283,26.3352,26.2104,26.3174,82000.0
2011-02-24 15:30:00,29.54,29.57,29.48,29.49,174200.0,26.3263,26.353,26.2728,26.2817,174200.0
2011-02-25 09:30:00,29.67,29.85,29.67,29.81,89800.0,26.4421,26.6026,26.4421,26.5669,89800.0
2011-02-25 10:00:00,29.81,29.9,29.81,29.84,141600.0,26.5669,26.6471,26.5669,26.5937,141600.0
2011-02-25 10:30:00,29.84,29.93,29.82,29.91,77000.0,26.5937,26.6739,26.5758,26.656,77000.0
2011-02-25 11:00:00,29.91,29.94,29.84,29.84,83000.0,26.656,26.6828,26.5937,26.5937,83000.0
2011-02-25 11:30:00,29.84,29.88,29.78,29.84,69800.0,26.5937,26.6293,26.5402,26.5937,69800.0
2011-02-25 12:00:00,29.83,29.93,29.83,29.93,33800.0,26.5847,26.6739,26.5847,26.6739,33800.0
2011-02-25 12:30:00,29.91,29.93,29.9,29.93,26400.0,26.656,26.6739,26.6471,26.6739,26400.0
2011-02-25 13:00:00,29.93,29.98,29.93,29.97,53000.0,26.6739,26.7184,26.6739,26.7095,53000.0
2011-02-25 13:30:00,29.97,29.99,29.95,29.96,57800.0,26.7095,26.7273,26.6917,26.7006,57800.0
2011-02-25 14:00:00,29.96,30.0,29.94,29.96,74000.0,26.7006,26.7362,26.6828,26.7006,74000.0
2011-02-25 14:30:00,29.96,30.0,29.96,29.99,108600.0,26.7006,26.7362,26.7006,26.7273,108600.0
2011-02-25 15:00:00,29.99,30.01,29.98,29.99,99600.0,26.7273,26.7452,26.7184,26.7273,99600.0
2011-02-25 15:30:00,29.99,30.04,29.97,30.04,300200.0,26.7273,26.7719,26.7095,26.7719,300200.0
2011-02-28 09:30:00,30.24,30.24,30.09,30.11,104000.0,26.9501,26.9501,26.8165,26.8343,104000.0
2011-02-28 10:00:00,30.1,30.16,30.06,30.11,56000.0,26.8254,26.8788,26.7897,26.8343,56000.0
2011-02-28 10:30:00,30.11,30.14,30.05,30.09,71800.0,26.8343,26.861,26.7808,26.8165,71800.0
2011-02-28 11:00:00,30.09,30.1,30.02,30.02,44800.0,26.8165,26.8254,26.7541,26.7541,44800.0
2011-02-28 11:30:00,30.0,30.03,29.99,30.01,40600.0,26.7362,26.763,26.7273,26.7452,40600.0
2011-02-28 12:00:00,30.01,30.02,29.99,30.0,19800.0,26.7452,26.7541,26.7273,26.7362,19800.0
2011-02-28 12:30:00,30.02,30.03,29.91,29.93,26400.0,26.7541,26.763,26.656,26.6739,26400.0
2011-02-28 13:00:00,29.9,29.91,29.83,29.83,42600.0,26.6471,26.656,26.5847,26.5847,42600.0
2011-02-28 13:30:00,29.85,29.9,29.85,29.86,46200.0,26.6026,26.6471,26.6026,26.6115,46200.0
2011-02-28 14:00:00,29.85,29.91,29.83,29.91,28600.0,26.6026,26.656,26.5847,26.656,28600.0
2011-02-28 14:30:00,29.91,29.94,29.9,29.94,47200.0,26.656,26.6828,26.6471,26.6828,47200.0
2011-02-28 15:00:00,29.94,29.96,29.9,29.96,73600.0,26.6828,26.7006,26.6471,26.7006,73600.0
2011-02-28 15:30:00,29.96,30.03,29.96,30.01,77400.0,26.7006,26.763,26.7006,26.7452,77400.0
2011-03-01 09:30:00,30.14,30.16,29.92,29.95,87000.0,26.861,26.8788,26.665,26.6917,87000.0
2011-03-01 10:00:00,29.94,29.99,29.76,29.76,94200.0,26.6828,26.7273,26.5224,26.5224,94200.0
2011-03-01 10:30:00,29.75,29.92,29.73,29.92,81000.0,26.5134,26.665,26.4956,26.665,81000.0
2011-03-01 11:00:00,29.92,29.94,29.84,29.84,43000.0,26.665,26.6828,26.5937,26.5937,43000.0
2011-03-01 11:30:00,29.81,29.83,29.68,29.68,100000.0,26.5669,26.5847,26.4511,26.4511,100000.0
2011-03-01 12:00:00,29.66,29.68,29.61,29.62,53000.0,26.4332,26.4511,26.3887,26.3976,53000.0
2011-03-01 12:30:00,29.61,29.7,29.61,29.66,46600.0,26.3887,26.4689,26.3887,26.4332,46600.0
2011-03-01 13:00:00,29.65,29.67,29.57,29.59,56400.0,26.4243,26.4421,26.353,26.3709,56400.0
2011-03-01 13:30:00,29.59,29.63,29.55,29.6,64400.0,26.3709,26.4065,26.3352,26.3798,64400.0
2011-03-01 14:00:00,29.59,29.59,29.45,29.46,73600.0,26.3709,26.3709,26.2461,26.255,73600.0
2011-03-01 14:30:00,29.45,29.49,29.43,29.45,55400.0,26.2461,26.2817,26.2283,26.2461,55400.0
2011-03-01 15:00:00,29.45,29.52,29.4,29.49,84400.0,26.2461,26.3085,26.2015,26.2817,84400.0
2011-03-01 15:30:00,29.48,29.54,29.46,29.46,148200.0,26.2728,26.3263,26.255,26.255,148200.0
2011-03-02 09:30:00,29.46,29.6,29.41,29.6,124000.0,26.255,26.3798,26.2104,26.3798,124000.0
2011-03-02 10:00:00,29.62,29.68,29.58,29.63,62800.0,26.3976,26.4511,26.3619,26.4065,62800.0
2011-03-02 10:30:00,29.62,29.79,29.62,29.76,113400.0,26.3976,26.5491,26.3976,26.5224,113400.0
2011-03-02 11:00:00,29.76,29.82,29.68,29.68,95200.0,26.5224,26.5758,26.4511,26.4511,95200.0
2011-03-02 11:30:00,29.67,29.7,29.52,29.52,141200.0,26.4421,26.4689,26.3085,26.3085,141200.0
2011-03-02 12:00:00,29.52,29.63,29.48,29.62,56600.0,26.3085,26.4065,26.2728,26.3976,56600.0
2011-03-02 12:30:00,29.62,29.68,29.62,29.67,34400.0,26.3976,26.4511,26.3976,26.4421,34400.0
2011-03-02 13:00:00,29.66,29.71,29.61,29.65,46600.0,26.4332,26.4778,26.3887,26.4243,46600.0
2011-03-02 13:30:00,29.65,29.67,29.57,29.6,42600.0,26.4243,26.4421,26.353,26.3798,42600.0
2011-03-02 14:00:00,29.61,29.68,29.55,29.61,55000.0,26.3887,26.4511,26.3352,26.3887,55000.0
2011-03-02 14:30:00,29.61,29.73,29.61,29.68,39400.0,26.3887,26.4956,26.3887,26.4511,39400.0
2011-03-02 15:00:00,29.69,29.75,29.69,29.7,279600.0,26.46,26.5134,26.46,26.4689,279600.0
2011-03-02 15:30:00,29.68,29.68,29.61,29.64,91400.0,26.4511,26.4511,26.3887,26.4154,91400.0
2011-03-03 09:30:00,29.95,30.11,29.93,30.11,117800.0,26.6917,26.8343,26.6739,26.8343,117800.0
2011-03-03 10:00:00,30.07,30.11,30.02,30.04,73600.0,26.7986,26.8343,26.7541,26.7719,73600.0
2011-03-03 10:30:00,30.04,30.14,30.0,30.11,103600.0,26.7719,26.861,26.7362,26.8343,103600.0
2011-03-03 11:00:00,30.11,30.15,30.11,30.14,66400.0,26.8343,26.8699,26.8343,26.861,66400.0
2011-03-03 11:30:00,30.14,30.21,30.13,30.2,45400.0,26.861,26.9234,26.8521,26.9145,45400.0
2011-03-03 12:00:00,30.2,30.22,30.18,30.21,29800.0,26.9145,26.9323,26.8967,26.9234,29800.0
2011-03-03 12:30:00,30.2,30.25,30.2,30.23,31800.0,26.9145,26.959,26.9145,26.9412,31800.0
2011-03-03 13:00:00,30.23,30.25,30.21,30.21,27200.0,26.9412,26.959,26.9234,26.9234,27200.0
2011-03-03 13:30:00,30.2,30.23,30.2,30.2,13600.0,26.9145,26.9412,26.9145,26.9145,13600.0
2011-03-03 14:00:00,30.22,30.27,30.22,30.23,26400.0,26.9323,26.9769,26.9323,26.9412,26400.0
2011-03-03 14:30:00,30.24,30.28,30.23,30.27,22200.0,26.9501,26.9858,26.9412,26.9769,22200.0
2011-03-03 15:00:00,30.27,30.28,30.24,30.25,65200.0,26.9769,26.9858,26.9501,26.959,65200.0
2011-03-03 15:30:00,30.25,30.26,30.22,30.23,145400.0,26.959,26.968,26.9323,26.9412,145400.0
2011-03-04 09:30:00,30.28,30.28,30.12,30.2,110800.0,26.9858,26.9858,26.8432,26.9145,110800.0
2011-03-04 10:00:00,30.2,30.21,30.0,30.05,47600.0,26.9145,26.9234,26.7362,26.7808,47600.0
2011-03-04 10:30:00,30.04,30.16,30.03,30.14,65000.0,26.7719,26.8788,26.763,26.861,65000.0
2011-03-04 11:00:00,30.15,30.15,30.08,30.08,126400.0,26.8699,26.8699,26.8075,26.8075,126400.0
2011-03-04 11:30:00,30.09,30.15,30.04,30.04,106800.0,26.8165,26.8699,26.7719,26.7719,106800.0
2011-03-04 12:00:00,30.04,30.05,29.89,29.9,70200.0,26.7719,26.7808,26.6382,26.6471,70200.0
2011-03-04 12:30:00,29.91,29.95,29.89,29.93,70400.0,26.656,26.6917,26.6382,26.6739,70400.0
2011-03-04 13:00:00,29.93,29.97,29.91,29.93,36400.0,26.6739,26.7095,26.656,26.6739,36400.0
2011-03-04 13:30:00,29.94,29.99,29.9,29.93,51800.0,26.6828,26.7273,26.6471,26.6739,51800.0
2011-03-04 14:00:00,29.93,29.94,29.89,29.93,63800.0,26.6739,26.6828,26.6382,26.6739,63800.0
2011-03-04 14:30:00,29.93,29.97,29.92,29.97,44600.0,26.6739,26.7095,26.665,26.7095,44600.0
2011-03-04 15:00:00,29.98,30.01,29.92,29.93,112000.0,26.7184,26.7452,26.665,26.6739,112000.0
2011-03-04 15:30:00,29.92,30.09,29.9,30.08,276400.0,26.665,26.8165,26.6471,26.8075,276400.0
2011-03-07 09:30:00,30.19,30.23,30.11,30.16,180200.0,26.9056,26.9412,26.8343,26.8788,180200.0
2011-03-07 10:00:00,30.16,30.17,30.03,30.1,66800.0,26.8788,26.8878,26.763,26.8254,66800.0
2011-03-07 10:30:00,30.09,30.09,29.83,29.85,73600.0,26.8165,26.8165,26.5847,26.6026,73600.0
2011-03-07 11:00:00,29.81,29.81,29.7,29.7,46200.0,26.5669,26.5669,26.4689,26.4689,46200.0
2011-03-07 11:30:00,29.7,29.72,29.59,29.6,38400.0,26.4689,26.4867,26.3709,26.3798,38400.0
2011-03-07 12:00:00,29.59,29.66,29.58,29.6,25600.0,26.3709,26.4332,26.3619,26.3798,25600.0
2011-03-07 12:30:00,29.6,29.64,29.54,29.54,36000.0,26.3798,26.4154,26.3263,26.3263,36000.0
2011-03-07 13:00:00,29.54,29.55,29.47,29.53,48400.0,26.3263,26.3352,26.2639,26.3174,48400.0
2011-03-07 13:30:00,29.53,29.6,29.52,29.56,85800.0,26.3174,26.3798,26.3085,26.3441,85800.0
2011-03-07 14:00:00,29.56,29.68,29.55,29.63,45000.0,26.3441,26.4511,26.3352,26.4065,45000.0
2011-03-07 14:30:00,29.63,29.65,29.6,29.64,35600.0,26.4065,26.4243,26.3798,26.4154,35600.0
2011-03-07 15:00:00,29.63,29.75,29.61,29.73,137200.0,26.4065,26.5134,26.3887,26.4956,137200.0
2011-03-07 15:30:00,29.72,29.79,29.68,29.7,270200.0,26.4867,26.5491,26.4511,26.4689,270200.0
2011-03-08 09:30:00,29.72,29.75,29.5,29.71,193800.0,26.4867,26.5134,26.2906,26.4778,193800.0
2011-03-08 10:00:00,29.71,29.88,29.71,29.85,92600.0,26.4778,26.6293,26.4778,26.6026,92600.0
2011-03-08 10:30:00,29.86,29.91,29.8,29.87,82400.0,26.6115,26.656,26.558,26.6204,82400.0
2011-03-08 11:00:00,29.87,29.95,29.84,29.95,99800.0,26.6204,26.6917,26.5937,26.6917,99800.0
2011-03-08 11:30:00,29.96,30.02,29.93,30.01,52200.0,26.7006,26.7541,26.6739,26.7452,52200.0
2011-03-08 12:00:00,30.02,30.03,29.99,30.01,59600.0,26.7541,26.763,26.7273,26.7452,59600.0
2011-03-08 12:30:00,30.0,30.01,29.95,29.95,45200.0,26.7362,26.7452,26.6917,26.6917,45200.0
2011-03-08 13:00:00,29.95,29.98,29.94,29.98,99600.0,26.6917,26.7184,26.6828,26.7184,99600.0
2011-03-08 13:30:00,29.98,30.0,29.96,29.98,125200.0,26.7184,26.7362,26.7006,26.7184,125200.0
2011-03-08 14:00:00,29.98,29.99,29.86,29.9,124800.0,26.7184,26.7273,26.6115,26.6471,124800.0
2011-03-08 14:30:00,29.9,29.97,29.85,29.96,105800.0,26.6471,26.7095,26.6026,26.7006,105800.0
2011-03-08 15:00:00,29.97,29.99,29.92,29.98,101800.0,26.7095,26.7273,26.665,26.7184,101800.0
2011-03-08 15:30:00,29.96,29.99,29.91,29.93,116600.0,26.7006,26.7273,26.656,26.6739,116600.0
2011-03-09 09:30:00,29.84,29.84,29.61,29.72,139400.0,26.5937,26.5937,26.3887,26.4867,139400.0
2011-03-09 10:00:00,29.72,29.87,29.65,29.87,33400.0,26.4867,26.6204,26.4243,26.6204,33400.0
2011-03-09 10:30:00,29.87,29.88,29.65,29.67,103600.0,26.6204,26.6293,26.4243,26.4421,103600.0
2011-03-09 11:00:00,29.67,29.76,29.61,29.72,101600.0,26.4421,26.5224,26.3887,26.4867,101600.0
2011-03-09 11:30:00,29.72,29.84,29.65,29.82,101000.0,26.4867,26.5937,26.4243,26.5758,101000.0
2011-03-09 12:00:00,29.82,29.89,29.77,29.78,113800.0,26.5758,26.6382,26.5313,26.5402,113800.0
2011-03-09 12:30:00,29.77,29.85,29.77,29.8,33600.0,26.5313,26.6026,26.5313,26.558,33600.0
2011-03-09 13:00:00,29.81,29.83,29.75,29.82,181000.0,26.5669,26.5847,26.5134,26.5758,181000.0
2011-03-09 13:30:00,29.82,29.82,29.74,29.76,18000.0,26.5758,26.5758,26.5045,26.5224,18000.0
2011-03-09 14:00:00,29.78,29.84,29.77,29.8,35000.0,26.5402,26.5937,26.5313,26.558,35000.0
2011-03-09 14:30:00,29.79,29.82,29.74,29.81,29200.0,26.5491,26.5758,26.5045,26.5669,29200.0
2011-03-09 15:00:00,29.8,29.83,29.78,29.79,43400.0,26.558,26.5847,26.5402,26.5491,43400.0
2011-03-09 15:30:00,29.79,29.8,29.75,29.78,94400.0,26.5491,26.558,26.5134,26.5402,94400.0
2011-03-10 09:30:00,29.43,29.43,29.17,29.3,141400.0,26.2283,26.2283,25.9965,26.1124,141400.0
2011-03-10 10:00:00,29.3,29.33,29.18,29.3,30800.0,26.1124,26.1391,26.0055,26.1124,30800.0
2011-03-10 10:30:00,29.28,29.33,29.2,29.32,76200.0,26.0946,26.1391,26.0233,26.1302,76200.0
2011-03-10 11:00:00,29.32,29.36,29.29,29.33,52800.0,26.1302,26.1659,26.1035,26.1391,52800.0
2011-03-10 11:30:00,29.33,29.44,29.32,29.44,60400.0,26.1391,26.2372,26.1302,26.2372,60400.0
2011-03-10 12:00:00,29.43,29.45,29.35,29.36,49000.0,26.2283,26.2461,26.157,26.1659,49000.0
2011-03-10 12:30:00,29.36,29.47,29.35,29.47,32400.0,26.1659,26.2639,26.157,26.2639,32400.0
2011-03-10 13:00:00,29.46,29.5,29.38,29.39,41800.0,26.255,26.2906,26.1837,26.1926,41800.0
2011-03-10 13:30:00,29.39,29.39,29.25,29.33,95000.0,26.1926,26.1926,26.0678,26.1391,95000.0
2011-03-10 14:00:00,29.34,29.4,29.33,29.35,52800.0,26.1481,26.2015,26.1391,26.157,52800.0
2011-03-10 14:30:00,29.35,29.42,29.34,29.36,57800.0,26.157,26.2193,26.1481,26.1659,57800.0
2011-03-10 15:00:00,29.39,29.39,29.25,29.25,58600.0,26.1926,26.1926,26.0678,26.0678,58600.0
2011-03-10 15:30:00,29.25,29.36,29.24,29.27,85600.0,26.0678,26.1659,26.0589,26.0857,85600.0
2011-03-11 09:30:00,29.1,29.38,29.08,29.25,360800.0,25.9342,26.1837,25.9163,26.0678,360800.0
2011-03-11 10:00:00,29.25,29.28,29.13,29.21,109200.0,26.0678,26.0946,25.9609,26.0322,109200.0
2011-03-11 10:30:00,29.24,29.25,29.18,29.25,83400.0,26.0589,26.0678,26.0055,26.0678,83400.0
2011-03-11 11:00:00,29.25,29.3,29.21,29.28,106200.0,26.0678,26.1124,26.0322,26.0946,106200.0
2011-03-11 11:30:00,29.29,29.43,29.28,29.41,72800.0,26.1035,26.2283,26.0946,26.2104,72800.0
2011-03-11 12:00:00,29.41,29.48,29.4,29.46,37200.0,26.2104,26.2728,26.2015,26.255,37200.0
2011-03-11 12:30:00,29.45,29.46,29.41,29.44,175200.0,26.2461,26.255,26.2104,26.2372,175200.0
2011-03-11 13:00:00,29.44,29.44,29.34,29.38,108800.0,26.2372,26.2372,26.1481,26.1837,108800.0
2011-03-11 13:30:00,29.38,29.41,29.36,29.37,41000.0,26.1837,26.2104,26.1659,26.1748,41000.0
2011-03-11 14:00:00,29.38,29.46,29.37,29.45,39400.0,26.1837,26.255,26.1748,26.2461,39400.0
2011-03-11 14:30:00,29.45,29.48,29.44,29.47,39200.0,26.2461,26.2728,26.2372,26.2639,39200.0
2011-03-11 15:00:00,29.47,29.56,29.47,29.56,72400.0,26.2639,26.3441,26.2639,26.3441,72400.0
2011-03-11 15:30:00,29.56,29.57,29.48,29.49,105600.0,26.3441,26.353,26.2728,26.2817,105600.0
2011-03-14 09:30:00,29.25,29.5,29.23,29.48,88800.0,26.0678,26.2906,26.05,26.2728,88800.0
2011-03-14 10:00:00,29.48,29.49,29.34,29.36,58200.0,26.2728,26.2817,26.1481,26.1659,58200.0
2011-03-14 10:30:00,29.35,29.36,29.24,29.24,42400.0,26.157,26.1659,26.0589,26.0589,42400.0
2011-03-14 11:00:00,29.24,29.29,29.11,29.16,144200.0,26.0589,26.1035,25.9431,25.9876,144200.0
2011-03-14 11:30:00,29.14,29.21,29.11,29.14,19800.0,25.9698,26.0322,25.9431,25.9698,19800.0
2011-03-14 12:00:00,29.15,29.17,29.11,29.15,27000.0,25.9787,25.9965,25.9431,25.9787,27000.0
2011-03-14 12:30:00,29.17,29.17,29.11,29.17,30400.0,25.9965,25.9965,25.9431,25.9965,30400.0
2011-03-14 13:00:00,29.18,29.25,29.17,29.21,105200.0,26.0055,26.0678,25.9965,26.0322,105200.0
2011-03-14 13:30:00,29.21,29.26,29.18,29.22,62000.0,26.0322,26.0768,26.0055,26.0411,62000.0
2011-03-14 14:00:00,29.21,29.31,29.21,29.3,74600.0,26.0322,26.1213,26.0322,26.1124,74600.0
2011-03-14 14:30:00,29.3,29.3,29.2,29.23,63600.0,26.1124,26.1124,26.0233,26.05,63600.0
2011-03-14 15:00:00,29.24,29.32,29.23,29.29,64600.0,26.0589,26.1302,26.05,26.1035,64600.0
2011-03-14 15:30:00,29.28,29.37,29.25,29.31,115000.0,26.0946,26.1748,26.0678,26.1213,115000.0
2011-03-15 09:30:00,28.53,28.72,28.41,28.56,256600.0,25.4262,25.5955,25.3192,25.4529,256600.0
2011-03-15 10:00:00,28.57,28.77,28.56,28.77,139200.0,25.4618,25.6401,25.4529,25.6401,139200.0
2011-03-15 10:30:00,28.78,28.86,28.74,28.84,204200.0,25.649,25.7203,25.6133,25.7024,204200.0
2011-03-15 11:00:00,28.86,28.86,28.77,28.86,75000.0,25.7203,25.7203,25.6401,25.7203,75000.0
2011-03-15 11:30:00,28.86,28.91,28.85,28.9,170200.0,25.7203,25.7648,25.7114,25.7559,170200.0
2011-03-15 12:00:00,28.91,29.02,28.89,29.0,88000.0,25.7648,25.8629,25.747,25.845,88000.0
2011-03-15 12:30:00,29.02,29.02,28.85,28.92,95400.0,25.8629,25.8629,25.7114,25.7737,95400.0
2011-03-15 13:00:00,28.92,28.92,28.87,28.88,91600.0,25.7737,25.7737,25.7292,25.7381,91600.0
2011-03-15 13:30:00,28.88,28.96,28.88,28.95,172600.0,25.7381,25.8094,25.7381,25.8005,172600.0
2011-03-15 14:00:00,28.96,29.07,28.92,29.07,98000.0,25.8094,25.9074,25.7737,25.9074,98000.0
2011-03-15 14:30:00,29.07,29.13,29.03,29.07,124800.0,25.9074,25.9609,25.8718,25.9074,124800.0
2011-03-15 15:00:00,29.07,29.21,29.07,29.2,119800.0,25.9074,26.0322,25.9074,26.0233,119800.0
2011-03-15 15:30:00,29.2,29.26,29.07,29.08,211600.0,26.0233,26.0768,25.9074,25.9163,211600.0
2011-03-16 09:30:00,29.0,29.17,28.94,29.13,92800.0,25.845,25.9965,25.7916,25.9609,92800.0
2011-03-16 10:00:00,29.14,29.22,29.14,29.22,70600.0,25.9698,26.0411,25.9698,26.0411,70600.0
2011-03-16 10:30:00,29.23,29.25,29.08,29.09,166200.0,26.05,26.0678,25.9163,25.9252,166200.0
2011-03-16 11:00:00,29.07,29.1,28.79,29.03,197400.0,25.9074,25.9342,25.6579,25.8718,197400.0
2011-03-16 11:30:00,29.05,29.07,28.92,28.92,54000.0,25.8896,25.9074,25.7737,25.7737,54000.0
2011-03-16 12:00:00,28.92,28.94,28.79,28.94,26600.0,25.7737,25.7916,25.6579,25.7916,26600.0
2011-03-16 12:30:00,28.95,28.96,28.85,28.93,32400.0,25.8005,25.8094,25.7114,25.7827,32400.0
2011-03-16 13:00:00,28.95,28.98,28.85,28.87,37200.0,25.8005,25.8272,25.7114,25.7292,37200.0
2011-03-16 13:30:00,28.87,28.87,28.78,28.82,95800.0,25.7292,25.7292,25.649,25.6846,95800.0
2011-03-16 14:00:00,28.79,28.79,28.53,28.68,74600.0,25.6579,25.6579,25.4262,25.5599,74600.0
2011-03-16 14:30:00,28.68,28.93,28.66,28.9,96400.0,25.5599,25.7827,25.542,25.7559,96400.0
2011-03-16 15:00:00,28.89,28.93,28.78,28.82,79200.0,25.747,25.7827,25.649,25.6846,79200.0
2011-03-16 15:30:00,28.81,28.85,28.7,28.71,159800.0,25.6757,25.7114,25.5777,25.5866,159800.0
2011-03-17 09:30:00,29.2,29.2,28.95,28.98,119000.0,26.0233,26.0233,25.8005,25.8272,119000.0
2011-03-17 10:00:00,28.99,29.14,28.97,29.14,45600.0,25.8361,25.9698,25.8183,25.9698,45600.0
2011-03-17 10:30:00,29.12,29.15,29.07,29.1,33000.0,25.952,25.9787,25.9074,25.9342,33000.0
2011-03-17 11:00:00,29.11,29.15,29.02,29.03,72800.0,25.9431,25.9787,25.8629,25.8718,72800.0
2011-03-17 11:30:00,29.04,29.08,29.0,29.0,111400.0,25.8807,25.9163,25.845,25.845,111400.0
2011-03-17 12:00:00,29.05,29.08,29.02,29.07,17800.0,25.8896,25.9163,25.8629,25.9074,17800.0
2011-03-17 12:30:00,29.07,29.09,29.02,29.05,10200.0,25.9074,25.9252,25.8629,25.8896,10200.0
2011-03-17 13:00:00,29.04,29.09,28.95,28.95,23200.0,25.8807,25.9252,25.8005,25.8005,23200.0
2011-03-17 13:30:00,28.92,28.99,28.88,28.91,28600.0,25.7737,25.8361,25.7381,25.7648,28600.0
2011-03-17 14:00:00,28.9,28.93,28.86,28.9,22200.0,25.7559,25.7827,25.7203,25.7559,22200.0
2011-03-17 14:30:00,28.9,28.99,28.89,28.95,71000.0,25.7559,25.8361,25.747,25.8005,71000.0
2011-03-17 15:00:00,28.96,28.98,28.9,28.9,334400.0,25.8094,25.8272,25.7559,25.7559,334400.0
2011-03-17 15:30:00,28.9,29.0,28.9,28.91,90800.0,25.7559,25.845,25.7559,25.7648,90800.0
2011-03-18 09:30:00,29.29,29.32,29.16,29.18,124000.0,26.1035,26.1302,25.9876,26.0055,124000.0
2011-03-18 10:00:00,29.18,29.18,29.07,29.08,74800.0,26.0055,26.0055,25.9074,25.9163,74800.0
2011-03-18 10:30:00,29.07,29.17,29.05,29.15,163600.0,25.9074,25.9965,25.8896,25.9787,163600.0
2011-03-18 11:00:00,29.15,29.18,29.06,29.06,49200.0,25.9787,26.0055,25.8985,25.8985,49200.0
2011-03-18 11:30:00,29.05,29.11,29.0,29.05,56000.0,25.8896,25.9431,25.845,25.8896,56000.0
2011-03-18 12:00:00,29.05,29.11,29.04,29.09,18200.0,25.8896,25.9431,25.8807,25.9252,18200.0
2011-03-18 12:30:00,29.09,29.09,29.05,29.06,12600.0,25.9252,25.9252,25.8896,25.8985,12600.0
2011-03-18 13:00:00,29.07,29.11,29.07,29.1,12400.0,25.9074,25.9431,25.9074,25.9342,12400.0
2011-03-18 13:30:00,29.09,29.14,29.08,29.1,10000.0,25.9252,25.9698,25.9163,25.9342,10000.0
2011-03-18 14:00:00,29.1,29.11,29.0,29.05,27800.0,25.9342,25.9431,25.845,25.8896,27800.0
2011-03-18 14:30:00,29.06,29.09,28.98,29.0,47200.0,25.8985,25.9252,25.8272,25.845,47200.0
2011-03-18 15:00:00,29.0,29.02,28.96,28.96,388200.0,25.845,25.8629,25.8094,25.8094,388200.0
2011-03-18 15:30:00,28.96,29.04,28.96,29.04,90000.0,25.8094,25.8807,25.8094,25.8807,90000.0
2011-03-21 09:30:00,29.43,29.5,29.37,29.45,127000.0,26.2283,26.2906,26.1748,26.2461,127000.0
2011-03-21 10:00:00,29.45,29.53,29.43,29.53,45600.0,26.2461,26.3174,26.2283,26.3174,45600.0
2011-03-21 10:30:00,29.53,29.55,29.5,29.55,53400.0,26.3174,26.3352,26.2906,26.3352,53400.0
2011-03-21 11:00:00,29.55,29.59,29.55,29.56,30600.0,26.3352,26.3709,26.3352,26.3441,30600.0
2011-03-21 11:30:00,29.56,29.57,29.54,29.55,31000.0,26.3441,26.353,26.3263,26.3352,31000.0
2011-03-21 12:00:00,29.55,29.57,29.53,29.57,157200.0,26.3352,26.353,26.3174,26.353,157200.0
2011-03-21 12:30:00,29.57,29.57,29.53,29.54,51000.0,26.353,26.353,26.3174,26.3263,51000.0
2011-03-21 13:00:00,29.53,29.53,29.47,29.48,24200.0,26.3174,26.3174,26.2639,26.2728,24200.0
2011-03-21 13:30:00,29.48,29.54,29.46,29.54,36400.0,26.2728,26.3263,26.255,26.3263,36400.0
2011-03-21 14:00:00,29.54,29.55,29.52,29.53,40000.0,26.3263,26.3352,26.3085,26.3174,40000.0
2011-03-21 14:30:00,29.54,29.57,29.51,29.53,57000.0,26.3263,26.353,26.2996,26.3174,57000.0
2011-03-21 15:00:00,29.53,29.55,29.48,29.49,63600.0,26.3174,26.3352,26.2728,26.2817,63600.0
2011-03-21 15:30:00,29.49,29.55,29.49,29.53,139200.0,26.2817,26.3352,26.2817,26.3174,139200.0
2011-03-22 09:30:00,29.54,29.58,29.45,29.46,216400.0,26.3263,26.3619,26.2461,26.255,216400.0
2011-03-22 10:00:00,29.46,29.51,29.41,29.51,49000.0,26.255,26.2996,26.2104,26.2996,49000.0
2011-03-22 10:30:00,29.52,29.52,29.34,29.34,63000.0,26.3085,26.3085,26.1481,26.1481,63000.0
2011-03-22 11:00:00,29.34,29.39,29.34,29.39,49600.0,26.1481,26.1926,26.1481,26.1926,49600.0
2011-03-22 11:30:00,29.39,29.42,29.36,29.4,28800.0,26.1926,26.2193,26.1659,26.2015,28800.0
2011-03-22 12:00:00,29.4,29.43,29.38,29.41,18200.0,26.2015,26.2283,26.1837,26.2104,18200.0
2011-03-22 12:30:00,29.41,29.41,29.36,29.39,18400.0,26.2104,26.2104,26.1659,26.1926,18400.0
2011-03-22 13:00:00,29.39,29.39,29.33,29.33,31000.0,26.1926,26.1926,26.1391,26.1391,31000.0
2011-03-22 13:30:00,29.32,29.39,29.32,29.38,28200.0,26.1302,26.1926,26.1302,26.1837,28200.0
2011-03-22 14:00:00,29.38,29.38,29.32,29.32,26400.0,26.1837,26.1837,26.1302,26.1302,26400.0
2011-03-22 14:30:00,29.33,29.37,29.32,29.36,18400.0,26.1391,26.1748,26.1302,26.1659,18400.0
2011-03-22 15:00:00,29.36,29.38,29.34,29.37,35200.0,26.1659,26.1837,26.1481,26.1748,35200.0
2011-03-22 15:30:00,29.37,29.38,29.35,29.36,111000.0,26.1748,26.1837,26.157,26.1659,111000.0
2011-03-23 09:30:00,29.27,29.32,29.13,29.23,141400.0,26.0857,26.1302,25.9609,26.05,141400.0
2011-03-23 10:00:00,29.18,29.2,29.1,29.16,99800.0,26.0055,26.0233,25.9342,25.9876,99800.0
2011-03-23 10:30:00,29.17,29.19,29.08,29.13,353000.0,25.9965,26.0144,25.9163,25.9609,353000.0
2011-03-23 11:00:00,29.14,29.25,29.14,29.24,134000.0,25.9698,26.0678,25.9698,26.0589,134000.0
2011-03-23 11:30:00,29.25,29.31,29.25,29.25,82600.0,26.0678,26.1213,26.0678,26.0678,82600.0
2011-03-23 12:00:00,29.25,29.38,29.24,29.36,96000.0,26.0678,26.1837,26.0589,26.1659,96000.0
2011-03-23 12:30:00,29.37,29.39,29.33,29.35,45600.0,26.1748,26.1926,26.1391,26.157,45600.0
2011-03-23 13:00:00,29.34,29.35,29.31,29.34,55200.0,26.1481,26.157,26.1213,26.1481,55200.0
2011-03-23 13:30:00,29.35,29.43,29.35,29.41,46200.0,26.157,26.2283,26.157,26.2104,46200.0
2011-03-23 14:00:00,29.41,29.41,29.36,29.41,182200.0,26.2104,26.2104,26.1659,26.2104,182200.0
2011-03-23 14:30:00,29.41,29.52,29.4,29.5,56800.0,26.2104,26.3085,26.2015,26.2906,56800.0
2011-03-23 15:00:00,29.51,29.55,29.49,29.53,66200.0,26.2996,26.3352,26.2817,26.3174,66200.0
2011-03-23 15:30:00,29.54,29.54,29.47,29.48,91600.0,26.3263,26.3263,26.2639,26.2728,91600.0
2011-03-24 09:30:00,29.64,29.64,29.48,29.5,95400.0,26.4613,26.4613,26.3184,26.3363,95400.0
2011-03-24 10:00:00,29.5,29.56,29.42,29.54,63800.0,26.3363,26.3899,26.2649,26.372,63800.0
2011-03-24 10:30:00,29.55,29.68,29.54,29.68,71200.0,26.3809,26.497,26.372,26.497,71200.0
2011-03-24 11:00:00,29.68,29.73,29.68,29.69,38800.0,26.497,26.5416,26.497,26.5059,38800.0
2011-03-24 11:30:00,29.69,29.74,29.68,29.74,52000.0,26.5059,26.5506,26.497,26.5506,52000.0
2011-03-24 12:00:00,29.74,29.81,29.74,29.8,61600.0,26.5506,26.6131,26.5506,26.6041,61600.0
2011-03-24 12:30:00,29.8,29.8,29.71,29.72,42000.0,26.6041,26.6041,26.5238,26.5327,42000.0
2011-03-24 13:00:00,29.71,29.75,29.7,29.74,26400.0,26.5238,26.5595,26.5149,26.5506,26400.0
2011-03-24 13:30:00,29.75,29.77,29.7,29.74,31000.0,26.5595,26.5773,26.5149,26.5506,31000.0
2011-03-24 14:00:00,29.75,29.77,29.74,29.77,21400.0,26.5595,26.5773,26.5506,26.5773,21400.0
2011-03-24 14:30:00,29.77,29.81,29.77,29.79,43400.0,26.5773,26.6131,26.5773,26.5952,43400.0
2011-03-24 15:00:00,29.78,29.86,29.78,29.86,189200.0,26.5863,26.6577,26.5863,26.6577,189200.0
2011-03-24 15:30:00,29.86,29.86,29.81,29.83,186000.0,26.6577,26.6577,26.6131,26.6309,186000.0
2011-03-25 09:30:00,29.93,29.94,29.84,29.91,76800.0,26.7202,26.7291,26.6398,26.7023,76800.0
2011-03-25 10:00:00,29.93,29.97,29.9,29.97,50600.0,26.7202,26.7559,26.6934,26.7559,50600.0
2011-03-25 10:30:00,29.98,30.1,29.98,30.1,56000.0,26.7648,26.872,26.7648,26.872,56000.0
2011-03-25 11:00:00,30.1,30.13,30.09,30.09,58200.0,26.872,26.8987,26.863,26.863,58200.0
2011-03-25 11:30:00,30.1,30.13,30.09,30.13,32400.0,26.872,26.8987,26.863,26.8987,32400.0
2011-03-25 12:00:00,30.14,30.16,30.12,30.13,20800.0,26.9077,26.9255,26.8898,26.8987,20800.0
2011-03-25 12:30:00,30.13,30.14,30.09,30.1,22400.0,26.8987,26.9077,26.863,26.872,22400.0
2011-03-25 13:00:00,30.09,30.1,30.05,30.1,53000.0,26.863,26.872,26.8273,26.872,53000.0
2011-03-25 13:30:00,30.1,30.12,30.06,30.07,31400.0,26.872,26.8898,26.8362,26.8452,31400.0
2011-03-25 14:00:00,30.07,30.09,30.03,30.03,76600.0,26.8452,26.863,26.8095,26.8095,76600.0
2011-03-25 14:30:00,30.04,30.06,30.02,30.05,35600.0,26.8184,26.8362,26.8005,26.8273,35600.0
2011-03-25 15:00:00,30.04,30.07,30.0,30.0,64000.0,26.8184,26.8452,26.7827,26.7827,64000.0
2011-03-25 15:30:00,30.0,30.04,29.96,29.98,100600.0,26.7827,26.8184,26.747,26.7648,100600.0
2011-03-28 09:30:00,30.08,30.1,29.99,30.07,91000.0,26.8541,26.872,26.7738,26.8452,91000.0
2011-03-28 10:00:00,30.06,30.1,30.02,30.04,53200.0,26.8362,26.872,26.8005,26.8184,53200.0
2011-03-28 10:30:00,30.04,30.08,29.98,29.99,39200.0,26.8184,26.8541,26.7648,26.7738,39200.0
2011-03-28 11:00:00,29.99,29.99,29.95,29.99,60000.0,26.7738,26.7738,26.738,26.7738,60000.0
2011-03-28 11:30:00,29.99,30.0,29.9,29.95,31200.0,26.7738,26.7827,26.6934,26.738,31200.0
2011-03-28 12:00:00,29.94,29.96,29.94,29.95,19800.0,26.7291,26.747,26.7291,26.738,19800.0
2011-03-28 12:30:00,29.96,29.98,29.95,29.96,27800.0,26.747,26.7648,26.738,26.747,27800.0
2011-03-28 13:00:00,29.96,30.0,29.96,29.97,20000.0,26.747,26.7827,26.747,26.7559,20000.0
2011-03-28 13:30:00,29.97,29.99,29.95,29.96,100200.0,26.7559,26.7738,26.738,26.747,100200.0
2011-03-28 14:00:00,29.95,29.96,29.93,29.95,51000.0,26.738,26.747,26.7202,26.738,51000.0
2011-03-28 14:30:00,29.96,29.99,29.92,29.93,44000.0,26.747,26.7738,26.7113,26.7202,44000.0
2011-03-28 15:00:00,29.92,29.96,29.92,29.92,59000.0,26.7113,26.747,26.7113,26.7113,59000.0
2011-03-28 15:30:00,29.92,29.93,29.82,29.84,245600.0,26.7113,26.7202,26.622,26.6398,245600.0
2011-03-29 09:30:00,29.82,29.84,29.69,29.81,106000.0,26.622,26.6398,26.5059,26.6131,106000.0
2011-03-29 10:00:00,29.79,29.96,29.78,29.95,63200.0,26.5952,26.747,26.5863,26.738,63200.0
2011-03-29 10:30:00,29.93,29.97,29.9,29.95,132000.0,26.7202,26.7559,26.6934,26.738,132000.0
2011-03-29 11:00:00,29.95,30.05,29.94,30.05,188200.0,26.738,26.8273,26.7291,26.8273,188200.0
2011-03-29 11:30:00,30.04,30.06,30.02,30.03,69600.0,26.8184,26.8362,26.8005,26.8095,69600.0
2011-03-29 12:00:00,30.03,30.05,30.01,30.01,55400.0,26.8095,26.8273,26.7916,26.7916,55400.0
2011-03-29 12:30:00,30.01,30.04,30.0,30.04,56200.0,26.7916,26.8184,26.7827,26.8184,56200.0
2011-03-29 13:00:00,30.04,30.05,30.03,30.03,88600.0,26.8184,26.8273,26.8095,26.8095,88600.0
2011-03-29 13:30:00,30.03,30.06,30.03,30.05,91400.0,26.8095,26.8362,26.8095,26.8273,91400.0
2011-03-29 14:00:00,30.06,30.11,30.04,30.06,505000.0,26.8362,26.8809,26.8184,26.8362,505000.0
2011-03-29 14:30:00,30.07,30.13,30.06,30.11,72400.0,26.8452,26.8987,26.8362,26.8809,72400.0
2011-03-29 15:00:00,30.11,30.13,30.1,30.12,147600.0,26.8809,26.8987,26.872,26.8898,147600.0
2011-03-29 15:30:00,30.13,30.13,30.09,30.13,302000.0,26.8987,26.8987,26.863,26.8987,302000.0
2011-03-30 09:30:00,30.33,30.38,30.3,30.35,73000.0,27.0773,27.1219,27.0505,27.0951,73000.0
2011-03-30 10:00:00,30.34,30.35,30.25,30.25,36600.0,27.0862,27.0951,27.0059,27.0059,36600.0
2011-03-30 10:30:00,30.25,30.35,30.25,30.34,96000.0,27.0059,27.0951,27.0059,27.0862,96000.0
2011-03-30 11:00:00,30.34,30.34,30.29,30.32,55200.0,27.0862,27.0862,27.0416,27.0684,55200.0
2011-03-30 11:30:00,30.32,30.36,30.31,30.35,19800.0,27.0684,27.1041,27.0594,27.0951,19800.0
2011-03-30 12:00:00,30.35,30.43,30.35,30.43,79400.0,27.0951,27.1666,27.0951,27.1666,79400.0
2011-03-30 12:30:00,30.42,30.43,30.41,30.42,32000.0,27.1576,27.1666,27.1487,27.1576,32000.0
2011-03-30 13:00:00,30.43,30.45,30.42,30.43,25000.0,27.1666,27.1844,27.1576,27.1666,25000.0
2011-03-30 13:30:00,30.43,30.43,30.4,30.4,31600.0,27.1666,27.1666,27.1398,27.1398,31600.0
2011-03-30 14:00:00,30.41,30.43,30.4,30.43,16600.0,27.1487,27.1666,27.1398,27.1666,16600.0
2011-03-30 14:30:00,30.43,30.44,30.39,30.4,87600.0,27.1666,27.1755,27.1309,27.1398,87600.0
2011-03-30 15:00:00,30.39,30.43,30.39,30.42,204600.0,27.1309,27.1666,27.1309,27.1576,204600.0
2011-03-30 15:30:00,30.41,30.44,30.39,30.4,94400.0,27.1487,27.1755,27.1309,27.1398,94400.0
2011-03-31 09:30:00,30.32,30.43,30.32,30.38,91600.0,27.0684,27.1666,27.0684,27.1219,91600.0
2011-03-31 10:00:00,30.36,30.4,30.29,30.38,47600.0,27.1041,27.1398,27.0416,27.1219,47600.0
2011-03-31 10:30:00,30.38,30.42,30.38,30.42,59200.0,27.1219,27.1576,27.1219,27.1576,59200.0
2011-03-31 11:00:00,30.42,30.42,30.34,30.35,76400.0,27.1576,27.1576,27.0862,27.0951,76400.0
2011-03-31 11:30:00,30.35,30.36,30.31,30.35,129200.0,27.0951,27.1041,27.0594,27.0951,129200.0
2011-03-31 12:00:00,30.35,30.41,30.35,30.41,40400.0,27.0951,27.1487,27.0951,27.1487,40400.0
2011-03-31 12:30:00,30.41,30.43,30.38,30.42,29200.0,27.1487,27.1666,27.1219,27.1576,29200.0
2011-03-31 13:00:00,30.41,30.43,30.41,30.41,24800.0,27.1487,27.1666,27.1487,27.1487,24800.0
2011-03-31 13:30:00,30.42,30.44,30.42,30.43,28200.0,27.1576,27.1755,27.1576,27.1666,28200.0
2011-03-31 14:00:00,30.43,30.47,30.42,30.43,26800.0,27.1666,27.2023,27.1576,27.1666,26800.0
2011-03-31 14:30:00,30.43,30.47,30.42,30.47,47400.0,27.1666,27.2023,27.1576,27.2023,47400.0
2011-03-31 15:00:00,30.46,30.46,30.44,30.45,18200.0,27.1933,27.1933,27.1755,27.1844,18200.0
2011-03-31 15:30:00,30.46,30.47,30.43,30.46,93400.0,27.1933,27.2023,27.1666,27.1933,93400.0
2011-04-01 09:30:00,30.65,30.68,30.58,30.61,55600.0,27.363,27.3898,27.3005,27.3273,55600.0
2011-04-01 10:00:00,30.61,30.71,30.6,30.68,59200.0,27.3273,27.4165,27.3183,27.3898,59200.0
2011-04-01 10:30:00,30.72,30.73,30.67,30.68,63200.0,27.4255,27.4344,27.3808,27.3898,63200.0
2011-04-01 11:00:00,30.7,30.73,30.68,30.72,45800.0,27.4076,27.4344,27.3898,27.4255,45800.0
2011-04-01 11:30:00,30.73,30.75,30.72,30.73,32400.0,27.4344,27.4522,27.4255,27.4344,32400.0
2011-04-01 12:00:00,30.74,30.75,30.73,30.74,20200.0,27.4433,27.4522,27.4344,27.4433,20200.0
2011-04-01 12:30:00,30.74,30.74,30.7,30.72,28800.0,27.4433,27.4433,27.4076,27.4255,28800.0
2011-04-01 13:00:00,30.71,30.72,30.69,30.69,44200.0,27.4165,27.4255,27.3987,27.3987,44200.0
2011-04-01 13:30:00,30.71,30.73,30.7,30.72,52200.0,27.4165,27.4344,27.4076,27.4255,52200.0
2011-04-01 14:00:00,30.73,30.73,30.71,30.72,148800.0,27.4344,27.4344,27.4165,27.4255,148800.0
2011-04-01 14:30:00,30.72,30.72,30.61,30.63,200400.0,27.4255,27.4255,27.3273,27.3451,200400.0
2011-04-01 15:00:00,30.63,30.63,30.53,30.59,168800.0,27.3451,27.3451,27.2558,27.3094,168800.0
2011-04-01 15:30:00,30.59,30.65,30.58,30.65,230200.0,27.3094,27.363,27.3005,27.363,230200.0
2011-04-04 09:30:00,30.78,30.78,30.63,30.66,49600.0,27.479,27.479,27.3451,27.3719,49600.0
2011-04-04 10:00:00,30.66,30.68,30.61,30.64,18600.0,27.3719,27.3898,27.3273,27.354,18600.0
2011-04-04 10:30:00,30.64,30.68,30.63,30.63,32200.0,27.354,27.3898,27.3451,27.3451,32200.0
2011-04-04 11:00:00,30.64,30.67,30.62,30.67,21600.0,27.354,27.3808,27.3362,27.3808,21600.0
2011-04-04 11:30:00,30.67,30.69,30.67,30.67,49800.0,27.3808,27.3987,27.3808,27.3808,49800.0
2011-04-04 12:00:00,30.68,30.69,30.67,30.68,34800.0,27.3898,27.3987,27.3808,27.3898,34800.0
2011-04-04 12:30:00,30.68,30.68,30.63,30.66,51600.0,27.3898,27.3898,27.3451,27.3719,51600.0
2011-04-04 13:00:00,30.65,30.67,30.65,30.66,30200.0,27.363,27.3808,27.363,27.3719,30200.0
2011-04-04 13:30:00,30.66,30.66,30.56,30.59,63200.0,27.3719,27.3719,27.2826,27.3094,63200.0
2011-04-04 14:00:00,30.59,30.63,30.57,30.6,50800.0,27.3094,27.3451,27.2916,27.3183,50800.0
2011-04-04 14:30:00,30.6,30.61,30.59,30.6,39000.0,27.3183,27.3273,27.3094,27.3183,39000.0
2011-04-04 15:00:00,30.59,30.66,30.57,30.65,118400.0,27.3094,27.3719,27.2916,27.363,118400.0
2011-04-04 15:30:00,30.64,30.68,30.61,30.68,69800.0,27.354,27.3898,27.3273,27.3898,69800.0
2011-04-05 09:30:00,30.63,30.73,30.63,30.7,100200.0,27.3451,27.4344,27.3451,27.4076,100200.0
2011-04-05 10:00:00,30.68,30.79,30.63,30.79,40800.0,27.3898,27.488,27.3451,27.488,40800.0
2011-04-05 10:30:00,30.79,30.83,30.77,30.78,41600.0,27.488,27.5237,27.4701,27.479,41600.0
2011-04-05 11:00:00,30.79,30.83,30.78,30.82,64800.0,27.488,27.5237,27.479,27.5147,64800.0
2011-04-05 11:30:00,30.83,30.9,30.81,30.89,64400.0,27.5237,27.5862,27.5058,27.5772,64400.0
2011-04-05 12:00:00,30.89,30.89,30.85,30.86,24000.0,27.5772,27.5772,27.5415,27.5504,24000.0
2011-04-05 12:30:00,30.86,30.9,30.86,30.89,25600.0,27.5504,27.5862,27.5504,27.5772,25600.0
2011-04-05 13:00:00,30.89,30.92,30.88,30.88,27000.0,27.5772,27.604,27.5683,27.5683,27000.0
2011-04-05 13:30:00,30.88,30.89,30.87,30.88,27400.0,27.5683,27.5772,27.5594,27.5683,27400.0
2011-04-05 14:00:00,30.87,30.89,30.84,30.85,278000.0,27.5594,27.5772,27.5326,27.5415,278000.0
2011-04-05 14:30:00,30.85,30.86,30.79,30.82,121200.0,27.5415,27.5504,27.488,27.5147,121200.0
2011-04-05 15:00:00,30.82,30.83,30.75,30.78,117800.0,27.5147,27.5237,27.4522,27.479,117800.0
2011-04-05 15:30:00,30.77,30.79,30.74,30.77,214600.0,27.4701,27.488,27.4433,27.4701,214600.0
2011-04-06 09:30:00,30.96,31.01,30.89,30.89,44800.0,27.6397,27.6844,27.5772,27.5772,44800.0
2011-04-06 10:00:00,30.9,30.93,30.79,30.84,31000.0,27.5862,27.6129,27.488,27.5326,31000.0
2011-04-06 10:30:00,30.81,30.86,30.8,30.82,39600.0,27.5058,27.5504,27.4969,27.5147,39600.0
2011-04-06 11:00:00,30.81,30.81,30.67,30.71,41200.0,27.5058,27.5058,27.3808,27.4165,41200.0
2011-04-06 11:30:00,30.71,30.73,30.61,30.61,42800.0,27.4165,27.4344,27.3273,27.3273,42800.0
2011-04-06 12:00:00,30.61,30.67,30.6,30.66,52200.0,27.3273,27.3808,27.3183,27.3719,52200.0
2011-04-06 12:30:00,30.65,30.66,30.62,30.63,18600.0,27.363,27.3719,27.3362,27.3451,18600.0
2011-04-06 13:00:00,30.63,30.68,30.63,30.67,9000.0,27.3451,27.3898,27.3451,27.3808,9000.0
2011-04-06 13:30:00,30.68,30.7,30.67,30.7,16200.0,27.3898,27.4076,27.3808,27.4076,16200.0
2011-04-06 14:00:00,30.71,30.75,30.7,30.72,8400.0,27.4165,27.4522,27.4076,27.4255,8400.0
2011-04-06 14:30:00,30.72,30.78,30.72,30.76,21000.0,27.4255,27.479,27.4255,27.4612,21000.0
2011-04-06 15:00:00,30.75,30.77,30.73,30.73,69600.0,27.4522,27.4701,27.4344,27.4344,69600.0
2011-04-06 15:30:00,30.72,30.75,30.72,30.74,131000.0,27.4255,27.4522,27.4255,27.4433,131000.0
2011-04-07 09:30:00,30.76,30.86,30.7,30.83,19200.0,27.4612,27.5504,27.4076,27.5237,19200.0
2011-04-07 10:00:00,30.83,30.84,30.75,30.75,17600.0,27.5237,27.5326,27.4522,27.4522,17600.0
2011-04-07 10:30:00,30.75,30.75,30.5,30.68,49000.0,27.4522,27.4522,27.2291,27.3898,49000.0
2011-04-07 11:00:00,30.68,30.72,30.65,30.67,55400.0,27.3898,27.4255,27.363,27.3808,55400.0
2011-04-07 11:30:00,30.67,30.67,30.55,30.67,78400.0,27.3808,27.3808,27.2737,27.3808,78400.0
2011-04-07 12:00:00,30.67,30.74,30.65,30.72,11800.0,27.3808,27.4433,27.363,27.4255,11800.0
2011-04-07 12:30:00,30.75,30.8,30.75,30.77,15800.0,27.4522,27.4969,27.4522,27.4701,15800.0
2011-04-07 13:00:00,30.77,30.77,30.68,30.68,14400.0,27.4701,27.4701,27.3898,27.3898,14400.0
2011-04-07 13:30:00,30.66,30.68,30.61,30.64,12200.0,27.3719,27.3898,27.3273,27.354,12200.0
2011-04-07 14:00:00,30.65,30.67,30.63,30.63,26600.0,27.363,27.3808,27.3451,27.3451,26600.0
2011-04-07 14:30:00,30.63,30.68,30.62,30.68,14400.0,27.3451,27.3898,27.3362,27.3898,14400.0
2011-04-07 15:00:00,30.67,30.69,30.64,30.65,18800.0,27.3808,27.3987,27.354,27.363,18800.0
2011-04-07 15:30:00,30.66,30.7,30.63,30.67,76200.0,27.3719,27.4076,27.3451,27.3808,76200.0
2011-04-08 09:30:00,30.86,30.86,30.7,30.74,41400.0,27.5504,27.5504,27.4076,27.4433,41400.0
2011-04-08 10:00:00,30.77,30.77,30.65,30.69,29600.0,27.4701,27.4701,27.363,27.3987,29600.0
2011-04-08 10:30:00,30.68,30.7,30.64,30.64,23400.0,27.3898,27.4076,27.354,27.354,23400.0
2011-04-08 11:00:00,30.62,30.64,30.6,30.61,21800.0,27.3362,27.354,27.3183,27.3273,21800.0
2011-04-08 11:30:00,30.61,30.67,30.61,30.64,92000.0,27.3273,27.3808,27.3273,27.354,92000.0
2011-04-08 12:00:00,30.64,30.66,30.61,30.63,77200.0,27.354,27.3719,27.3273,27.3451,77200.0
2011-04-08 12:30:00,30.63,30.66,30.58,30.59,73400.0,27.3451,27.3719,27.3005,27.3094,73400.0
2011-04-08 13:00:00,30.6,30.61,30.59,30.61,70200.0,27.3183,27.3273,27.3094,27.3273,70200.0
2011-04-08 13:30:00,30.61,30.61,30.58,30.59,59400.0,27.3273,27.3273,27.3005,27.3094,59400.0
2011-04-08 14:00:00,30.58,30.59,30.49,30.51,170000.0,27.3005,27.3094,27.2201,27.238,170000.0
2011-04-08 14:30:00,30.51,30.51,30.33,30.33,165600.0,27.238,27.238,27.0773,27.0773,165600.0
2011-04-08 15:00:00,30.33,30.41,30.32,30.39,197600.0,27.0773,27.1487,27.0684,27.1309,197600.0
2011-04-08 15:30:00,30.39,30.5,30.38,30.48,180000.0,27.1309,27.2291,27.1219,27.2112,180000.0
2011-04-11 09:30:00,30.55,30.6,30.48,30.52,63800.0,27.2737,27.3183,27.2112,27.2469,63800.0
2011-04-11 10:00:00,30.52,30.54,30.38,30.42,29400.0,27.2469,27.2648,27.1219,27.1576,29400.0
2011-04-11 10:30:00,30.38,30.49,30.37,30.48,20000.0,27.1219,27.2201,27.113,27.2112,20000.0
2011-04-11 11:00:00,30.48,30.55,30.47,30.49,17600.0,27.2112,27.2737,27.2023,27.2201,17600.0
2011-04-11 11:30:00,30.48,30.48,30.42,30.42,10200.0,27.2112,27.2112,27.1576,27.1576,10200.0
2011-04-11 12:00:00,30.42,30.43,30.38,30.42,12000.0,27.1576,27.1666,27.1219,27.1576,12000.0
2011-04-11 12:30:00,30.41,30.41,30.33,30.33,17600.0,27.1487,27.1487,27.0773,27.0773,17600.0
2011-04-11 13:00:00,30.33,30.38,30.3,30.36,26400.0,27.0773,27.1219,27.0505,27.1041,26400.0
2011-04-11 13:30:00,30.36,30.37,30.32,30.36,125600.0,27.1041,27.113,27.0684,27.1041,125600.0
2011-04-11 14:00:00,30.36,30.4,30.35,30.39,88000.0,27.1041,27.1398,27.0951,27.1309,88000.0
2011-04-11 14:30:00,30.39,30.4,30.29,30.31,292600.0,27.1309,27.1398,27.0416,27.0594,292600.0
2011-04-11 15:00:00,30.31,30.32,30.25,30.28,542000.0,27.0594,27.0684,27.0059,27.0327,542000.0
2011-04-11 15:30:00,30.27,30.35,30.27,30.34,198600.0,27.0237,27.0951,27.0237,27.0862,198600.0
2011-04-12 09:30:00,30.17,30.25,30.1,30.11,86800.0,26.9344,27.0059,26.872,26.8809,86800.0
2011-04-12 10:00:00,30.11,30.12,30.03,30.1,87000.0,26.8809,26.8898,26.8095,26.872,87000.0
2011-04-12 10:30:00,30.1,30.11,29.99,30.0,50800.0,26.872,26.8809,26.7738,26.7827,50800.0
2011-04-12 11:00:00,30.0,30.05,29.99,30.04,44200.0,26.7827,26.8273,26.7738,26.8184,44200.0
2011-04-12 11:30:00,30.04,30.09,30.04,30.05,48800.0,26.8184,26.863,26.8184,26.8273,48800.0
2011-04-12 12:00:00,30.06,30.09,30.03,30.07,39200.0,26.8362,26.863,26.8095,26.8452,39200.0
2011-04-12 12:30:00,30.07,30.11,30.05,30.09,13200.0,26.8452,26.8809,26.8273,26.863,13200.0
2011-04-12 13:00:00,30.09,30.1,30.05,30.09,12400.0,26.863,26.872,26.8273,26.863,12400.0
2011-04-12 13:30:00,30.1,30.14,30.06,30.12,52800.0,26.872,26.9077,26.8362,26.8898,52800.0
2011-04-12 14:00:00,30.11,30.18,30.11,30.17,87800.0,26.8809,26.9434,26.8809,26.9344,87800.0
2011-04-12 14:30:00,30.17,30.18,30.1,30.11,25200.0,26.9344,26.9434,26.872,26.8809,25200.0
2011-04-12 15:00:00,30.11,30.11,30.05,30.06,34600.0,26.8809,26.8809,26.8273,26.8362,34600.0
2011-04-12 15:30:00,30.06,30.11,30.04,30.11,126600.0,26.8362,26.8809,26.8184,26.8809,126600.0
2011-04-13 09:30:00,30.36,30.36,30.24,30.24,122000.0,27.1041,27.1041,26.9969,26.9969,122000.0
2011-04-13 10:00:00,30.24,30.3,30.21,30.3,82400.0,26.9969,27.0505,26.9702,27.0505,82400.0
2011-04-13 10:30:00,30.3,30.4,30.28,30.37,63000.0,27.0505,27.1398,27.0327,27.113,63000.0
2011-04-13 11:00:00,30.37,30.37,30.27,30.28,37400.0,27.113,27.113,27.0237,27.0327,37400.0
2011-04-13 11:30:00,30.28,30.29,30.18,30.18,40400.0,27.0327,27.0416,26.9434,26.9434,40400.0
2011-04-13 12:00:00,30.18,30.25,30.18,30.23,31200.0,26.9434,27.0059,26.9434,26.988,31200.0
2011-04-13 12:30:00,30.22,30.22,30.1,30.15,36200.0,26.9791,26.9791,26.872,26.9166,36200.0
2011-04-13 13:00:00,30.15,30.21,30.15,30.18,19000.0,26.9166,26.9702,26.9166,26.9434,19000.0
2011-04-13 13:30:00,30.18,30.2,30.13,30.15,58800.0,26.9434,26.9612,26.8987,26.9166,58800.0
2011-04-13 14:00:00,30.15,30.26,30.15,30.26,46400.0,26.9166,27.0148,26.9166,27.0148,46400.0
2011-04-13 14:30:00,30.25,30.32,30.23,30.31,47000.0,27.0059,27.0684,26.988,27.0594,47000.0
2011-04-13 15:00:00,30.34,30.36,30.31,30.32,76800.0,27.0862,27.1041,27.0594,27.0684,76800.0
2011-04-13 15:30:00,30.32,30.33,30.28,30.3,75400.0,27.0684,27.0773,27.0327,27.0505,75400.0
2011-04-14 09:30:00,30.08,30.15,29.97,30.1,52600.0,26.8541,26.9166,26.7559,26.872,52600.0
2011-04-14 10:00:00,30.11,30.23,30.1,30.22,95000.0,26.8809,26.988,26.872,26.9791,95000.0
2011-04-14 10:30:00,30.23,30.26,30.19,30.19,21600.0,26.988,27.0148,26.9523,26.9523,21600.0
2011-04-14 11:00:00,30.2,30.23,30.12,30.14,49400.0,26.9612,26.988,26.8898,26.9077,49400.0
2011-04-14 11:30:00,30.15,30.16,30.1,30.15,35800.0,26.9166,26.9255,26.872,26.9166,35800.0
2011-04-14 12:00:00,30.16,30.21,30.16,30.2,15800.0,26.9255,26.9702,26.9255,26.9612,15800.0
2011-04-14 12:30:00,30.21,30.22,30.19,30.22,7200.0,26.9702,26.9791,26.9523,26.9791,7200.0
2011-04-14 13:00:00,30.23,30.24,30.17,30.18,40600.0,26.988,26.9969,26.9344,26.9434,40600.0
2011-04-14 13:30:00,30.2,30.2,30.15,30.15,21800.0,26.9612,26.9612,26.9166,26.9166,21800.0
2011-04-14 14:00:00,30.15,30.22,30.15,30.2,30600.0,26.9166,26.9791,26.9166,26.9612,30600.0
2011-04-14 14:30:00,30.19,30.24,30.18,30.22,37200.0,26.9523,26.9969,26.9434,26.9791,37200.0
2011-04-14 15:00:00,30.21,30.31,30.21,30.3,46000.0,26.9702,27.0594,26.9702,27.0505,46000.0
2011-04-14 15:30:00,30.3,30.32,30.28,30.3,124000.0,27.0505,27.0684,27.0327,27.0505,124000.0
2011-04-15 09:30:00,30.29,30.4,30.22,30.34,147000.0,27.0416,27.1398,26.9791,27.0862,147000.0
2011-04-15 10:00:00,30.34,30.41,30.34,30.37,24000.0,27.0862,27.1487,27.0862,27.113,24000.0
2011-04-15 10:30:00,30.39,30.41,30.31,30.39,19400.0,27.1309,27.1487,27.0594,27.1309,19400.0
2011-04-15 11:00:00,30.39,30.45,30.36,30.45,36800.0,27.1309,27.1844,27.1041,27.1844,36800.0
2011-04-15 11:30:00,30.46,30.48,30.45,30.46,32600.0,27.1933,27.2112,27.1844,27.1933,32600.0
2011-04-15 12:00:00,30.46,30.53,30.46,30.5,28200.0,27.1933,27.2558,27.1933,27.2291,28200.0
2011-04-15 12:30:00,30.5,30.54,30.49,30.54,14400.0,27.2291,27.2648,27.2201,27.2648,14400.0
2011-04-15 13:00:00,30.54,30.54,30.48,30.48,27600.0,27.2648,27.2648,27.2112,27.2112,27600.0
2011-04-15 13:30:00,30.48,30.5,30.48,30.5,16000.0,27.2112,27.2291,27.2112,27.2291,16000.0
2011-04-15 14:00:00,30.49,30.53,30.49,30.52,9600.0,27.2201,27.2558,27.2201,27.2469,9600.0
2011-04-15 14:30:00,30.53,30.54,30.52,30.54,42800.0,27.2558,27.2648,27.2469,27.2648,42800.0
2011-04-15 15:00:00,30.54,30.54,30.46,30.47,45800.0,27.2648,27.2648,27.1933,27.2023,45800.0
2011-04-15 15:30:00,30.48,30.52,30.47,30.5,54200.0,27.2112,27.2469,27.2023,27.2291,54200.0
2011-04-18 09:30:00,30.13,30.13,29.98,29.99,69000.0,26.8987,26.8987,26.7648,26.7738,69000.0
2011-04-18 10:00:00,29.99,30.0,29.87,29.98,34800.0,26.7738,26.7827,26.6666,26.7648,34800.0
2011-04-18 10:30:00,30.0,30.01,29.88,29.9,24000.0,26.7827,26.7916,26.6755,26.6934,24000.0
2011-04-18 11:00:00,29.91,29.95,29.85,29.93,37800.0,26.7023,26.738,26.6488,26.7202,37800.0
2011-04-18 11:30:00,29.93,29.96,29.9,29.96,45200.0,26.7202,26.747,26.6934,26.747,45200.0
2011-04-18 12:00:00,29.95,29.97,29.92,29.93,28000.0,26.738,26.7559,26.7113,26.7202,28000.0
2011-04-18 12:30:00,29.94,29.95,29.91,29.93,32800.0,26.7291,26.738,26.7023,26.7202,32800.0
2011-04-18 13:00:00,29.92,29.92,29.87,29.9,15400.0,26.7113,26.7113,26.6666,26.6934,15400.0
2011-04-18 13:30:00,29.89,30.0,29.89,29.99,51000.0,26.6845,26.7827,26.6845,26.7738,51000.0
2011-04-18 14:00:00,29.99,30.03,29.97,30.01,67400.0,26.7738,26.8095,26.7559,26.7916,67400.0
2011-04-18 14:30:00,30.02,30.14,30.02,30.1,60800.0,26.8005,26.9077,26.8005,26.872,60800.0
2011-04-18 15:00:00,30.11,30.18,30.06,30.15,36800.0,26.8809,26.9434,26.8362,26.9166,36800.0
2011-04-18 15:30:00,30.14,30.18,30.08,30.13,151800.0,26.9077,26.9434,26.8541,26.8987,151800.0
2011-04-19 09:30:00,30.22,30.28,30.15,30.2,39600.0,26.9791,27.0327,26.9166,26.9612,39600.0
2011-04-19 10:00:00,30.19,30.25,30.15,30.23,74200.0,26.9523,27.0059,26.9166,26.988,74200.0
2011-04-19 10:30:00,30.23,30.23,30.13,30.15,47600.0,26.988,26.988,26.8987,26.9166,47600.0
2011-04-19 11:00:00,30.14,30.14,30.06,30.07,64000.0,26.9077,26.9077,26.8362,26.8452,64000.0
2011-04-19 11:30:00,30.07,30.11,30.07,30.11,30000.0,26.8452,26.8809,26.8452,26.8809,30000.0
2011-04-19 12:00:00,30.11,30.14,30.09,30.11,52600.0,26.8809,26.9077,26.863,26.8809,52600.0
2011-04-19 12:30:00,30.1,30.15,30.09,30.12,1218400.0,26.872,26.9166,26.863,26.8898,1218400.0
2011-04-19 13:00:00,30.13,30.21,30.13,30.2,91600.0,26.8987,26.9702,26.8987,26.9612,91600.0
2011-04-19 13:30:00,30.18,30.25,30.18,30.23,301200.0,26.9434,27.0059,26.9434,26.988,301200.0
2011-04-19 14:00:00,30.23,30.25,30.2,30.21,151800.0,26.988,27.0059,26.9612,26.9702,151800.0
2011-04-19 14:30:00,30.21,30.26,30.18,30.24,200800.0,26.9702,27.0148,26.9434,26.9969,200800.0
2011-04-19 15:00:00,30.24,30.28,30.23,30.25,186800.0,26.9969,27.0327,26.988,27.0059,186800.0
2011-04-19 15:30:00,30.25,30.29,30.24,30.28,182200.0,27.0059,27.0416,26.9969,27.0327,182200.0
2011-04-20 09:30:00,30.77,30.8,30.72,30.76,130400.0,27.4701,27.4969,27.4255,27.4612,130400.0
2011-04-20 10:00:00,30.77,30.91,30.75,30.89,50000.0,27.4701,27.5951,27.4522,27.5772,50000.0
2011-04-20 10:30:00,30.89,30.91,30.86,30.88,42200.0,27.5772,27.5951,27.5504,27.5683,42200.0
2011-04-20 11:00:00,30.88,30.88,30.82,30.85,33800.0,27.5683,27.5683,27.5147,27.5415,33800.0
2011-04-20 11:30:00,30.85,30.89,30.84,30.87,32600.0,27.5415,27.5772,27.5326,27.5594,32600.0
2011-04-20 12:00:00,30.88,30.88,30.83,30.83,21000.0,27.5683,27.5683,27.5237,27.5237,21000.0
2011-04-20 12:30:00,30.82,30.85,30.8,30.8,31800.0,27.5147,27.5415,27.4969,27.4969,31800.0
2011-04-20 13:00:00,30.8,30.81,30.77,30.8,32800.0,27.4969,27.5058,27.4701,27.4969,32800.0
2011-04-20 13:30:00,30.8,30.82,30.78,30.81,24800.0,27.4969,27.5147,27.479,27.5058,24800.0
2011-04-20 14:00:00,30.81,30.83,30.78,30.82,44400.0,27.5058,27.5237,27.479,27.5147,44400.0
2011-04-20 14:30:00,30.83,30.85,30.83,30.84,47400.0,27.5237,27.5415,27.5237,27.5326,47400.0
2011-04-20 15:00:00,30.83,30.87,30.82,30.86,45600.0,27.5237,27.5594,27.5147,27.5504,45600.0
2011-04-20 15:30:00,30.88,30.89,30.86,30.87,188200.0,27.5683,27.5772,27.5504,27.5594,188200.0
2011-04-21 09:30:00,31.04,31.07,30.93,31.0,67000.0,27.7111,27.7379,27.6129,27.6754,67000.0
2011-04-21 10:00:00,30.98,30.98,30.91,30.95,36200.0,27.6576,27.6576,27.5951,27.6308,36200.0
2011-04-21 10:30:00,30.95,31.02,30.93,31.0,23200.0,27.6308,27.6933,27.6129,27.6754,23200.0
2011-04-21 11:00:00,31.0,31.03,30.99,31.03,33200.0,27.6754,27.7022,27.6665,27.7022,33200.0
2011-04-21 11:30:00,31.03,31.04,31.02,31.04,30600.0,27.7022,27.7111,27.6933,27.7111,30600.0
2011-04-21 12:00:00,31.04,31.06,31.03,31.06,26600.0,27.7111,27.729,27.7022,27.729,26600.0
2011-04-21 12:30:00,31.05,31.08,31.04,31.07,29800.0,27.7201,27.7469,27.7111,27.7379,29800.0
2011-04-21 13:00:00,31.07,31.08,31.05,31.06,24400.0,27.7379,27.7469,27.7201,27.729,24400.0
2011-04-21 13:30:00,31.06,31.06,31.05,31.05,54800.0,27.729,27.729,27.7201,27.7201,54800.0
2011-04-21 14:00:00,31.05,31.07,31.04,31.07,35600.0,27.7201,27.7379,27.7111,27.7379,35600.0
2011-04-21 14:30:00,31.07,31.07,31.06,31.06,20600.0,27.7379,27.7379,27.729,27.729,20600.0
2011-04-21 15:00:00,31.06,31.07,31.05,31.06,35000.0,27.729,27.7379,27.7201,27.729,35000.0
2011-04-21 15:30:00,31.06,31.09,31.06,31.09,161800.0,27.729,27.7558,27.729,27.7558,161800.0
2011-04-25 09:30:00,31.13,31.13,31.05,31.11,74600.0,27.7915,27.7915,27.7201,27.7736,74600.0
2011-04-25 10:00:00,31.11,31.11,30.97,30.99,38400.0,27.7736,27.7736,27.6487,27.6665,38400.0
2011-04-25 10:30:00,30.99,31.0,30.93,30.94,26000.0,27.6665,27.6754,27.6129,27.6219,26000.0
2011-04-25 11:00:00,30.93,30.95,30.91,30.95,20800.0,27.6129,27.6308,27.5951,27.6308,20800.0
2011-04-25 11:30:00,30.95,31.0,30.94,31.0,20200.0,27.6308,27.6754,27.6219,27.6754,20200.0
2011-04-25 12:00:00,30.99,31.02,30.99,31.0,19600.0,27.6665,27.6933,27.6665,27.6754,19600.0
2011-04-25 12:30:00,31.01,31.01,30.97,31.0,90400.0,27.6844,27.6844,27.6487,27.6754,90400.0
2011-04-25 13:00:00,31.0,31.0,30.99,31.0,16600.0,27.6754,27.6754,27.6665,27.6754,16600.0
2011-04-25 13:30:00,31.01,31.03,31.0,31.03,42000.0,27.6844,27.7022,27.6754,27.7022,42000.0
2011-04-25 14:00:00,31.02,31.06,31.02,31.05,62000.0,27.6933,27.729,27.6933,27.7201,62000.0
2011-04-25 14:30:00,31.05,31.06,31.03,31.05,162000.0,27.7201,27.729,27.7022,27.7201,162000.0
2011-04-25 15:00:00,31.05,31.05,31.01,31.05,57000.0,27.7201,27.7201,27.6844,27.7201,57000.0
2011-04-25 15:30:00,31.05,31.07,31.03,31.05,146400.0,27.7201,27.7379,27.7022,27.7201,146400.0
2011-04-26 09:30:00,31.15,31.24,31.14,31.2,47600.0,27.8093,27.8897,27.8004,27.854,47600.0
2011-04-26 10:00:00,31.2,31.24,31.16,31.22,46400.0,27.854,27.8897,27.8183,27.8718,46400.0
2011-04-26 10:30:00,31.24,31.33,31.22,31.33,39800.0,27.8897,27.97,27.8718,27.97,39800.0
2011-04-26 11:00:00,31.33,31.35,31.32,31.34,22600.0,27.97,27.9879,27.9611,27.979,22600.0
2011-04-26 11:30:00,31.34,31.38,31.34,31.38,69200.0,27.979,28.0147,27.979,28.0147,69200.0
2011-04-26 12:00:00,31.37,31.41,31.36,31.36,96200.0,28.0058,28.0415,27.9968,27.9968,96200.0
2011-04-26 12:30:00,31.36,31.38,31.33,31.34,35400.0,27.9968,28.0147,27.97,27.979,35400.0
2011-04-26 13:00:00,31.33,31.34,31.29,31.3,14800.0,27.97,27.979,27.9343,27.9433,14800.0
2011-04-26 13:30:00,31.29,31.3,31.27,31.3,22400.0,27.9343,27.9433,27.9165,27.9433,22400.0
2011-04-26 14:00:00,31.29,31.32,31.26,31.32,105800.0,27.9343,27.9611,27.9076,27.9611,105800.0
2011-04-26 14:30:00,31.32,31.33,31.29,31.31,39600.0,27.9611,27.97,27.9343,27.9522,39600.0
2011-04-26 15:00:00,31.3,31.34,31.29,31.29,41200.0,27.9433,27.979,27.9343,27.9343,41200.0
2011-04-26 15:30:00,31.29,31.3,31.26,31.29,55400.0,27.9343,27.9433,27.9076,27.9343,55400.0
2011-04-27 09:30:00,31.35,31.35,31.29,31.29,81000.0,27.9879,27.9879,27.9343,27.9343,81000.0
2011-04-27 10:00:00,31.28,31.28,31.15,31.18,37000.0,27.9254,27.9254,27.8093,27.8361,37000.0
2011-04-27 10:30:00,31.17,31.18,31.14,31.16,22400.0,27.8272,27.8361,27.8004,27.8183,22400.0
2011-04-27 11:00:00,31.17,31.22,31.17,31.2,30000.0,27.8272,27.8718,27.8272,27.854,30000.0
2011-04-27 11:30:00,31.2,31.23,31.18,31.22,40600.0,27.854,27.8808,27.8361,27.8718,40600.0
2011-04-27 12:00:00,31.22,31.23,31.2,31.22,32400.0,27.8718,27.8808,27.854,27.8718,32400.0
2011-04-27 12:30:00,31.21,31.3,31.19,31.27,104600.0,27.8629,27.9433,27.8451,27.9165,104600.0
2011-04-27 13:00:00,31.25,31.31,31.25,31.3,30800.0,27.8986,27.9522,27.8986,27.9433,30800.0
2011-04-27 13:30:00,31.28,31.32,31.27,31.32,26000.0,27.9254,27.9611,27.9165,27.9611,26000.0
2011-04-27 14:00:00,31.33,31.34,31.25,31.25,29400.0,27.97,27.979,27.8986,27.8986,29400.0
2011-04-27 14:30:00,31.26,31.36,31.26,31.35,73800.0,27.9076,27.9968,27.9076,27.9879,73800.0
2011-04-27 15:00:00,31.36,31.41,31.35,31.4,45800.0,27.9968,28.0415,27.9879,28.0325,45800.0
2011-04-27 15:30:00,31.4,31.49,31.4,31.48,146000.0,28.0325,28.1129,28.0325,28.104,146000.0
2011-04-28 09:30:00,31.43,31.52,31.37,31.51,63600.0,28.0593,28.1397,28.0058,28.1307,63600.0
2011-04-28 10:00:00,31.52,31.53,31.48,31.49,38400.0,28.1397,28.1486,28.104,28.1129,38400.0
2011-04-28 10:30:00,31.5,31.54,31.47,31.54,29800.0,28.1218,28.1575,28.095,28.1575,29800.0
2011-04-28 11:00:00,31.54,31.57,31.53,31.53,38200.0,28.1575,28.1843,28.1486,28.1486,38200.0
2011-04-28 11:30:00,31.53,31.55,31.43,31.45,70600.0,28.1486,28.1665,28.0593,28.0772,70600.0
2011-04-28 12:00:00,31.44,31.47,31.43,31.47,66600.0,28.0682,28.095,28.0593,28.095,66600.0
2011-04-28 12:30:00,31.47,31.48,31.42,31.44,60800.0,28.095,28.104,28.0504,28.0682,60800.0
2011-04-28 13:00:00,31.43,31.46,31.38,31.42,63400.0,28.0593,28.0861,28.0147,28.0504,63400.0
2011-04-28 13:30:00,31.43,31.43,31.4,31.42,33800.0,28.0593,28.0593,28.0325,28.0504,33800.0
2011-04-28 14:00:00,31.42,31.43,31.4,31.42,30000.0,28.0504,28.0593,28.0325,28.0504,30000.0
2011-04-28 14:30:00,31.41,31.48,31.4,31.46,47600.0,28.0415,28.104,28.0325,28.0861,47600.0
2011-04-28 15:00:00,31.46,31.5,31.45,31.5,74000.0,28.0861,28.1218,28.0772,28.1218,74000.0
2011-04-28 15:30:00,31.5,31.55,31.49,31.51,147600.0,28.1218,28.1665,28.1129,28.1307,147600.0
2011-04-29 09:30:00,31.54,31.57,31.49,31.49,95600.0,28.1575,28.1843,28.1129,28.1129,95600.0
2011-04-29 10:00:00,31.48,31.52,31.46,31.52,23000.0,28.104,28.1397,28.0861,28.1397,23000.0
2011-04-29 10:30:00,31.51,31.53,31.5,31.52,32000.0,28.1307,28.1486,28.1218,28.1397,32000.0
2011-04-29 11:00:00,31.53,31.54,31.5,31.51,13800.0,28.1486,28.1575,28.1218,28.1307,13800.0
2011-04-29 11:30:00,31.5,31.58,31.5,31.56,35200.0,28.1218,28.1932,28.1218,28.1754,35200.0
2011-04-29 12:00:00,31.56,31.6,31.55,31.57,17200.0,28.1754,28.2111,28.1665,28.1843,17200.0
2011-04-29 12:30:00,31.58,31.6,31.58,31.59,227600.0,28.1932,28.2111,28.1932,28.2022,227600.0
2011-04-29 13:00:00,31.6,31.61,31.59,31.59,46200.0,28.2111,28.22,28.2022,28.2022,46200.0
2011-04-29 13:30:00,31.6,31.61,31.58,31.59,178600.0,28.2111,28.22,28.1932,28.2022,178600.0
2011-04-29 14:00:00,31.59,31.6,31.57,31.59,41000.0,28.2022,28.2111,28.1843,28.2022,41000.0
2011-04-29 14:30:00,31.58,31.61,31.57,31.58,29800.0,28.1932,28.22,28.1843,28.1932,29800.0
2011-04-29 15:00:00,31.56,31.57,31.53,31.54,50000.0,28.1754,28.1843,28.1486,28.1575,50000.0
2011-04-29 15:30:00,31.56,31.59,31.54,31.54,41800.0,28.1754,28.2022,28.1575,28.1575,41800.0
2011-05-02 09:30:00,31.67,31.72,31.6,31.64,50400.0,28.2736,28.3182,28.2111,28.2468,50400.0
2011-05-02 10:00:00,31.66,31.72,31.61,31.72,95200.0,28.2647,28.3182,28.22,28.3182,95200.0
2011-05-02 10:30:00,31.72,31.74,31.7,31.7,30600.0,28.3182,28.3361,28.3004,28.3004,30600.0
2011-05-02 11:00:00,31.7,31.71,31.6,31.61,19000.0,28.3004,28.3093,28.2111,28.22,19000.0
2011-05-02 11:30:00,31.6,31.61,31.56,31.56,41600.0,28.2111,28.22,28.1754,28.1754,41600.0
2011-05-02 12:00:00,31.56,31.57,31.45,31.45,53000.0,28.1754,28.1843,28.0772,28.0772,53000.0
2011-05-02 12:30:00,31.43,31.49,31.42,31.49,33200.0,28.0593,28.1129,28.0504,28.1129,33200.0
2011-05-02 13:00:00,31.48,31.56,31.47,31.55,28000.0,28.104,28.1754,28.095,28.1665,28000.0
2011-05-02 13:30:00,31.55,31.57,31.53,31.53,16800.0,28.1665,28.1843,28.1486,28.1486,16800.0
2011-05-02 14:00:00,31.54,31.59,31.54,31.55,23800.0,28.1575,28.2022,28.1575,28.1665,23800.0
2011-05-02 14:30:00,31.55,31.57,31.5,31.5,38600.0,28.1665,28.1843,28.1218,28.1218,38600.0
2011-05-02 15:00:00,31.5,31.53,31.47,31.48,20000.0,28.1218,28.1486,28.095,28.104,20000.0
2011-05-02 15:30:00,31.45,31.47,31.4,31.45,77200.0,28.0772,28.095,28.0325,28.0772,77200.0
2011-05-03 09:30:00,31.36,31.42,31.26,31.38,53200.0,27.9968,28.0504,27.9076,28.0147,53200.0
2011-05-03 10:00:00,31.38,31.4,31.25,31.26,36000.0,28.0147,28.0325,27.8986,27.9076,36000.0
2011-05-03 10:30:00,31.27,31.27,31.13,31.17,31800.0,27.9165,27.9165,27.7915,27.8272,31800.0
2011-05-03 11:00:00,31.17,31.25,31.17,31.22,34800.0,27.8272,27.8986,27.8272,27.8718,34800.0
2011-05-03 11:30:00,31.22,31.25,31.2,31.22,47000.0,27.8718,27.8986,27.854,27.8718,47000.0
2011-05-03 12:00:00,31.23,31.24,31.19,31.19,16800.0,27.8808,27.8897,27.8451,27.8451,16800.0
2011-05-03 12:30:00,31.18,31.19,31.11,31.12,68200.0,27.8361,27.8451,27.7736,27.7826,68200.0
2011-05-03 13:00:00,31.13,31.15,31.1,31.1,20200.0,27.7915,27.8093,27.7647,27.7647,20200.0
2011-05-03 13:30:00,31.05,31.09,31.03,31.07,56200.0,27.7201,27.7558,27.7022,27.7379,56200.0
2011-05-03 14:00:00,31.07,31.08,30.99,31.05,26000.0,27.7379,27.7469,27.6665,27.7201,26000.0
2011-05-03 14:30:00,31.07,31.07,30.99,31.0,65400.0,27.7379,27.7379,27.6665,27.6754,65400.0
2011-05-03 15:00:00,31.0,31.1,31.0,31.1,24400.0,27.6754,27.7647,27.6754,27.7647,24400.0
2011-05-03 15:30:00,31.11,31.17,31.08,31.15,73000.0,27.7736,27.8272,27.7469,27.8093,73000.0
2011-05-04 09:30:00,31.16,31.18,31.05,31.05,26000.0,27.8183,27.8361,27.7201,27.7201,26000.0
2011-05-04 10:00:00,31.04,31.05,30.9,30.96,90000.0,27.7111,27.7201,27.5862,27.6397,90000.0
2011-05-04 10:30:00,30.94,30.97,30.83,30.91,32600.0,27.6219,27.6487,27.5237,27.5951,32600.0
2011-05-04 11:00:00,30.91,30.91,30.76,30.8,93000.0,27.5951,27.5951,27.4612,27.4969,93000.0
2011-05-04 11:30:00,30.8,30.81,30.75,30.81,33000.0,27.4969,27.5058,27.4522,27.5058,33000.0
2011-05-04 12:00:00,30.8,30.83,30.71,30.73,38200.0,27.4969,27.5237,27.4165,27.4344,38200.0
2011-05-04 12:30:00,30.74,30.77,30.72,30.77,54200.0,27.4433,27.4701,27.4255,27.4701,54200.0
2011-05-04 13:00:00,30.77,30.83,30.76,30.81,29600.0,27.4701,27.5237,27.4612,27.5058,29600.0
2011-05-04 13:30:00,30.83,30.9,30.83,30.89,51000.0,27.5237,27.5862,27.5237,27.5772,51000.0
2011-05-04 14:00:00,30.89,30.99,30.84,30.99,23800.0,27.5772,27.6665,27.5326,27.6665,23800.0
2011-05-04 14:30:00,30.99,31.03,30.95,30.96,16000.0,27.6665,27.7022,27.6308,27.6397,16000.0
2011-05-04 15:00:00,30.97,30.98,30.89,30.96,39800.0,27.6487,27.6576,27.5772,27.6397,39800.0
2011-05-04 15:30:00,30.96,30.97,30.88,30.9,110600.0,27.6397,27.6487,27.5683,27.5862,110600.0
2011-05-05 09:30:00,30.68,30.89,30.64,30.83,83200.0,27.3898,27.5772,27.354,27.5237,83200.0
2011-05-05 10:00:00,30.97,31.0,30.89,30.91,35800.0,27.6487,27.6754,27.5772,27.5951,35800.0
2011-05-05 10:30:00,30.91,31.0,30.88,30.98,7800.0,27.5951,27.6754,27.5683,27.6576,7800.0
2011-05-05 11:00:00,30.96,30.98,30.84,30.92,66000.0,27.6397,27.6576,27.5326,27.604,66000.0
2011-05-05 11:30:00,30.92,31.11,30.92,31.11,19200.0,27.604,27.7736,27.604,27.7736,19200.0
2011-05-05 12:00:00,31.11,31.18,31.1,31.14,36600.0,27.7736,27.8361,27.7647,27.8004,36600.0
2011-05-05 12:30:00,31.14,31.14,31.04,31.06,49400.0,27.8004,27.8004,27.7111,27.729,49400.0
2011-05-05 13:00:00,31.08,31.11,31.06,31.09,54600.0,27.7469,27.7736,27.729,27.7558,54600.0
2011-05-05 13:30:00,31.1,31.1,31.02,31.07,29600.0,27.7647,27.7647,27.6933,27.7379,29600.0
2011-05-05 14:00:00,31.07,31.12,31.01,31.12,19400.0,27.7379,27.7826,27.6844,27.7826,19400.0
2011-05-05 14:30:00,31.11,31.16,31.03,31.03,68800.0,27.7736,27.8183,27.7022,27.7022,68800.0
2011-05-05 15:00:00,31.03,31.03,30.75,30.75,107200.0,27.7022,27.7022,27.4522,27.4522,107200.0
2011-05-05 15:30:00,30.75,30.91,30.75,30.86,97000.0,27.4522,27.5951,27.4522,27.5504,97000.0
2011-05-06 09:30:00,31.2,31.31,31.13,31.18,51800.0,27.854,27.9522,27.7915,27.8361,51800.0
2011-05-06 10:00:00,31.18,31.21,31.11,31.19,70600.0,27.8361,27.8629,27.7736,27.8451,70600.0
2011-05-06 10:30:00,31.19,31.26,31.18,31.24,36000.0,27.8451,27.9076,27.8361,27.8897,36000.0
2011-05-06 11:00:00,31.25,31.36,31.25,31.36,22200.0,27.8986,27.9968,27.8986,27.9968,22200.0
2011-05-06 11:30:00,31.35,31.37,31.27,31.31,80200.0,27.9879,28.0058,27.9165,27.9522,80200.0
2011-05-06 12:00:00,31.31,31.32,31.17,31.2,95200.0,27.9522,27.9611,27.8272,27.854,95200.0
2011-05-06 12:30:00,31.18,31.25,31.1,31.16,17600.0,27.8361,27.8986,27.7647,27.8183,17600.0
2011-05-06 13:00:00,31.14,31.18,31.02,31.05,31600.0,27.8004,27.8361,27.6933,27.7201,31600.0
2011-05-06 13:30:00,31.05,31.1,31.04,31.06,14600.0,27.7201,27.7647,27.7111,27.729,14600.0
2011-05-06 14:00:00,31.05,31.11,30.99,31.0,16800.0,27.7201,27.7736,27.6665,27.6754,16800.0
2011-05-06 14:30:00,30.98,30.99,30.89,30.95,16200.0,27.6576,27.6665,27.5772,27.6308,16200.0
2011-05-06 15:00:00,30.96,31.03,30.95,31.0,34000.0,27.6397,27.7022,27.6308,27.6754,34000.0
2011-05-06 15:30:00,30.98,31.07,30.98,31.03,27800.0,27.6576,27.7379,27.6576,27.7022,27800.0
2011-05-09 09:30:00,31.05,31.11,31.0,31.06,22800.0,27.7201,27.7736,27.6754,27.729,22800.0
2011-05-09 10:00:00,31.07,31.17,31.03,31.07,312000.0,27.7379,27.8272,27.7022,27.7379,312000.0
2011-05-09 10:30:00,31.04,31.13,31.03,31.12,15600.0,27.7111,27.7915,27.7022,27.7826,15600.0
2011-05-09 11:00:00,31.11,31.14,31.1,31.11,19800.0,27.7736,27.8004,27.7647,27.7736,19800.0
2011-05-09 11:30:00,31.11,31.22,31.1,31.21,30000.0,27.7736,27.8718,27.7647,27.8629,30000.0
2011-05-09 12:00:00,31.21,31.32,31.21,31.27,19000.0,27.8629,27.9611,27.8629,27.9165,19000.0
2011-05-09 12:30:00,31.27,31.29,31.25,31.25,22400.0,27.9165,27.9343,27.8986,27.8986,22400.0
2011-05-09 13:00:00,31.25,31.29,31.24,31.26,15800.0,27.8986,27.9343,27.8897,27.9076,15800.0
2011-05-09 13:30:00,31.27,31.31,31.26,31.28,13800.0,27.9165,27.9522,27.9076,27.9254,13800.0
2011-05-09 14:00:00,31.3,31.3,31.25,31.25,16000.0,27.9433,27.9433,27.8986,27.8986,16000.0
2011-05-09 14:30:00,31.26,31.33,31.25,31.26,75600.0,27.9076,27.97,27.8986,27.9076,75600.0
2011-05-09 15:00:00,31.27,31.3,31.25,31.29,50200.0,27.9165,27.9433,27.8986,27.9343,50200.0
2011-05-09 15:30:00,31.27,31.3,31.25,31.26,99800.0,27.9165,27.9433,27.8986,27.9076,99800.0
2011-05-10 09:30:00,31.36,31.45,31.34,31.45,21000.0,27.9968,28.0772,27.979,28.0772,21000.0
2011-05-10 10:00:00,31.46,31.5,31.42,31.48,22600.0,28.0861,28.1218,28.0504,28.104,22600.0
2011-05-10 10:30:00,31.49,31.5,31.44,31.48,74800.0,28.1129,28.1218,28.0682,28.104,74800.0
2011-05-10 11:00:00,31.47,31.5,31.43,31.43,18000.0,28.095,28.1218,28.0593,28.0593,18000.0
2011-05-10 11:30:00,31.44,31.5,31.43,31.47,23000.0,28.0682,28.1218,28.0593,28.095,23000.0
2011-05-10 12:00:00,31.48,31.5,31.47,31.49,29400.0,28.104,28.1218,28.095,28.1129,29400.0
2011-05-10 12:30:00,31.49,31.52,31.48,31.5,29000.0,28.1129,28.1397,28.104,28.1218,29000.0
2011-05-10 13:00:00,31.49,31.5,31.46,31.5,61400.0,28.1129,28.1218,28.0861,28.1218,61400.0
2011-05-10 13:30:00,31.49,31.53,31.49,31.53,68800.0,28.1129,28.1486,28.1129,28.1486,68800.0
2011-05-10 14:00:00,31.53,31.55,31.5,31.53,123400.0,28.1486,28.1665,28.1218,28.1486,123400.0
2011-05-10 14:30:00,31.53,31.62,31.52,31.62,19600.0,28.1486,28.2289,28.1397,28.2289,19600.0
2011-05-10 15:00:00,31.62,31.67,31.61,31.65,65000.0,28.2289,28.2736,28.22,28.2557,65000.0
2011-05-10 15:30:00,31.66,31.66,31.6,31.61,85800.0,28.2647,28.2647,28.2111,28.22,85800.0
2011-05-11 09:30:00,31.58,31.61,31.53,31.58,41600.0,28.1932,28.22,28.1486,28.1932,41600.0
2011-05-11 10:00:00,31.55,31.57,31.51,31.53,26000.0,28.1665,28.1843,28.1307,28.1486,26000.0
2011-05-11 10:30:00,31.53,31.53,31.46,31.49,25800.0,28.1486,28.1486,28.0861,28.1129,25800.0
2011-05-11 11:00:00,31.49,31.52,31.47,31.51,23000.0,28.1129,28.1397,28.095,28.1307,23000.0
2011-05-11 11:30:00,31.52,31.52,31.39,31.39,27200.0,28.1397,28.1397,28.0236,28.0236,27200.0
2011-05-11 12:00:00,31.37,31.37,31.17,31.23,37200.0,28.0058,28.0058,27.8272,27.8808,37200.0
2011-05-11 12:30:00,31.22,31.29,31.21,31.27,32800.0,27.8718,27.9343,27.8629,27.9165,32800.0
2011-05-11 13:00:00,31.27,31.28,31.22,31.23,23400.0,27.9165,27.9254,27.8718,27.8808,23400.0
2011-05-11 13:30:00,31.23,31.23,31.13,31.19,28200.0,27.8808,27.8808,27.7915,27.8451,28200.0
2011-05-11 14:00:00,31.2,31.22,31.15,31.17,22200.0,27.854,27.8718,27.8093,27.8272,22200.0
2011-05-11 14:30:00,31.17,31.25,31.17,31.22,72800.0,27.8272,27.8986,27.8272,27.8718,72800.0
2011-05-11 15:00:00,31.21,31.32,31.21,31.29,29600.0,27.8629,27.9611,27.8629,27.9343,29600.0
2011-05-11 15:30:00,31.3,31.31,31.22,31.3,65800.0,27.9433,27.9522,27.8718,27.9433,65800.0
2011-05-12 09:30:00,31.16,31.24,31.03,31.16,56600.0,27.8183,27.8897,27.7022,27.8183,56600.0
2011-05-12 10:00:00,31.16,31.34,31.11,31.31,41600.0,27.8183,27.979,27.7736,27.9522,41600.0
2011-05-12 10:30:00,31.32,31.34,31.2,31.24,41000.0,27.9611,27.979,27.854,27.8897,41000.0
2011-05-12 11:00:00,31.22,31.37,31.21,31.37,32000.0,27.8718,28.0058,27.8629,28.0058,32000.0
2011-05-12 11:30:00,31.41,31.47,31.41,31.42,26000.0,28.0415,28.095,28.0415,28.0504,26000.0
2011-05-12 12:00:00,31.41,31.42,31.38,31.42,10000.0,28.0415,28.0504,28.0147,28.0504,10000.0
2011-05-12 12:30:00,31.43,31.47,31.39,31.46,16000.0,28.0593,28.095,28.0236,28.0861,16000.0
2011-05-12 13:00:00,31.46,31.57,31.46,31.53,129800.0,28.0861,28.1843,28.0861,28.1486,129800.0
2011-05-12 13:30:00,31.53,31.56,31.5,31.52,163600.0,28.1486,28.1754,28.1218,28.1397,163600.0
2011-05-12 14:00:00,31.52,31.57,31.49,31.5,44200.0,28.1397,28.1843,28.1129,28.1218,44200.0
2011-05-12 14:30:00,31.51,31.53,31.45,31.46,1274000.0,28.1307,28.1486,28.0772,28.0861,1274000.0
2011-05-12 15:00:00,31.45,31.52,31.43,31.5,309200.0,28.0772,28.1397,28.0593,28.1218,309200.0
2011-05-12 15:30:00,31.49,31.55,31.47,31.51,437600.0,28.1129,28.1665,28.095,28.1307,437600.0
2011-05-13 09:30:00,31.5,31.57,31.43,31.5,204600.0,28.1218,28.1843,28.0593,28.1218,204600.0
2011-05-13 10:00:00,31.5,31.5,31.36,31.48,174000.0,28.1218,28.1218,27.9968,28.104,174000.0
2011-05-13 10:30:00,31.48,31.57,31.48,31.48,22000.0,28.104,28.1843,28.104,28.104,22000.0
2011-05-13 11:00:00,31.47,31.47,31.31,31.34,195400.0,28.095,28.095,27.9522,27.979,195400.0
2011-05-13 11:30:00,31.33,31.38,31.31,31.31,16600.0,27.97,28.0147,27.9522,27.9522,16600.0
2011-05-13 12:00:00,31.29,31.32,31.14,31.23,51400.0,27.9343,27.9611,27.8004,27.8808,51400.0
2011-05-13 12:30:00,31.24,31.28,31.21,31.21,19400.0,27.8897,27.9254,27.8629,27.8629,19400.0
2011-05-13 13:00:00,31.23,31.26,31.22,31.22,17400.0,27.8808,27.9076,27.8718,27.8718,17400.0
2011-05-13 13:30:00,31.24,31.24,31.18,31.21,26000.0,27.8897,27.8897,27.8361,27.8629,26000.0
2011-05-13 14:00:00,31.21,31.3,31.2,31.29,106600.0,27.8629,27.9433,27.854,27.9343,106600.0
2011-05-13 14:30:00,31.29,31.31,31.23,31.24,36400.0,27.9343,27.9522,27.8808,27.8897,36400.0
2011-05-13 15:00:00,31.25,31.28,31.21,31.22,75400.0,27.8986,27.9254,27.8629,27.8718,75400.0
2011-05-13 15:30:00,31.23,31.27,31.21,31.23,142800.0,27.8808,27.9165,27.8629,27.8808,142800.0
2011-05-16 09:30:00,31.1,31.2,31.05,31.1,67000.0,27.7647,27.854,27.7201,27.7647,67000.0
2011-05-16 10:00:00,31.15,31.2,31.12,31.18,92600.0,27.8093,27.854,27.7826,27.8361,92600.0
2011-05-16 10:30:00,31.18,31.28,31.18,31.28,166800.0,27.8361,27.9254,27.8361,27.9254,166800.0
2011-05-16 11:00:00,31.28,31.35,31.27,31.28,37200.0,27.9254,27.9879,27.9165,27.9254,37200.0
2011-05-16 11:30:00,31.27,31.3,31.18,31.2,33400.0,27.9165,27.9433,27.8361,27.854,33400.0
2011-05-16 12:00:00,31.2,31.2,31.13,31.13,4000.0,27.854,27.854,27.7915,27.7915,4000.0
2011-05-16 12:30:00,31.18,31.19,31.07,31.07,59000.0,27.8361,27.8451,27.7379,27.7379,59000.0
2011-05-16 13:00:00,31.05,31.07,31.02,31.06,11800.0,27.7201,27.7379,27.6933,27.729,11800.0
2011-05-16 13:30:00,31.07,31.13,31.07,31.1,15800.0,27.7379,27.7915,27.7379,27.7647,15800.0
2011-05-16 14:00:00,31.09,31.15,31.03,31.03,30200.0,27.7558,27.8093,27.7022,27.7022,30200.0
2011-05-16 14:30:00,31.04,31.05,30.97,31.0,28600.0,27.7111,27.7201,27.6487,27.6754,28600.0
2011-05-16 15:00:00,31.0,31.05,30.97,30.97,56400.0,27.6754,27.7201,27.6487,27.6487,56400.0
2011-05-16 15:30:00,30.98,31.0,30.88,30.93,114800.0,27.6576,27.6754,27.5683,27.6129,114800.0
2011-05-17 09:30:00,30.75,30.82,30.69,30.82,48600.0,27.4522,27.5147,27.3987,27.5147,48600.0
2011-05-17 10:00:00,30.79,30.86,30.7,30.86,58400.0,27.488,27.5504,27.4076,27.5504,58400.0
2011-05-17 10:30:00,30.86,30.86,30.69,30.7,48200.0,27.5504,27.5504,27.3987,27.4076,48200.0
2011-05-17 11:00:00,30.69,30.69,30.58,30.61,36600.0,27.3987,27.3987,27.3005,27.3273,36600.0
2011-05-17 11:30:00,30.61,30.61,30.52,30.6,18200.0,27.3273,27.3273,27.2469,27.3183,18200.0
2011-05-17 12:00:00,30.61,30.67,30.58,30.64,18000.0,27.3273,27.3808,27.3005,27.354,18000.0
2011-05-17 12:30:00,30.64,30.71,30.58,30.61,69800.0,27.354,27.4165,27.3005,27.3273,69800.0
2011-05-17 13:00:00,30.61,30.69,30.6,30.68,60000.0,27.3273,27.3987,27.3183,27.3898,60000.0
2011-05-17 13:30:00,30.68,30.7,30.66,30.68,82600.0,27.3898,27.4076,27.3719,27.3898,82600.0
2011-05-17 14:00:00,30.68,30.74,30.64,30.67,127600.0,27.3898,27.4433,27.354,27.3808,127600.0
2011-05-17 14:30:00,30.66,30.77,30.63,30.76,123200.0,27.3719,27.4701,27.3451,27.4612,123200.0
2011-05-17 15:00:00,30.76,30.77,30.7,30.71,189600.0,27.4612,27.4701,27.4076,27.4165,189600.0
2011-05-17 15:30:00,30.71,30.77,30.71,30.76,293200.0,27.4165,27.4701,27.4165,27.4612,293200.0
2011-05-18 09:30:00,30.76,30.93,30.75,30.88,45400.0,27.4612,27.6129,27.4522,27.5683,45400.0
2011-05-18 10:00:00,30.88,30.99,30.88,30.98,29600.0,27.5683,27.6665,27.5683,27.6576,29600.0
2011-05-18 10:30:00,31.0,31.08,31.0,31.06,14200.0,27.6754,27.7469,27.6754,27.729,14200.0
2011-05-18 11:00:00,31.06,31.09,31.01,31.03,38600.0,27.729,27.7558,27.6844,27.7022,38600.0
2011-05-18 11:30:00,31.03,31.06,31.02,31.05,26800.0,27.7022,27.729,27.6933,27.7201,26800.0
2011-05-18 12:00:00,31.05,31.06,31.02,31.06,35200.0,27.7201,27.729,27.6933,27.729,35200.0
2011-05-18 12:30:00,31.07,31.1,31.07,31.07,25200.0,27.7379,27.7647,27.7379,27.7379,25200.0
2011-05-18 13:00:00,31.08,31.14,31.08,31.12,26200.0,27.7469,27.8004,27.7469,27.7826,26200.0
2011-05-18 13:30:00,31.12,31.21,31.11,31.18,25400.0,27.7826,27.8629,27.7736,27.8361,25400.0
2011-05-18 14:00:00,31.19,31.24,31.16,31.18,63800.0,27.8451,27.8897,27.8183,27.8361,63800.0
2011-05-18 14:30:00,31.18,31.2,31.15,31.16,20400.0,27.8361,27.854,27.8093,27.8183,20400.0
2011-05-18 15:00:00,31.15,31.24,31.15,31.24,50800.0,27.8093,27.8897,27.8093,27.8897,50800.0
2011-05-18 15:30:00,31.24,31.25,31.21,31.22,78200.0,27.8897,27.8986,27.8629,27.8718,78200.0
2011-05-19 09:30:00,31.36,31.41,31.31,31.36,38000.0,27.9968,28.0415,27.9522,27.9968,38000.0
2011-05-19 10:00:00,31.36,31.36,31.2,31.26,37200.0,27.9968,27.9968,27.854,27.9076,37200.0
2011-05-19 10:30:00,31.28,31.28,31.11,31.11,67400.0,27.9254,27.9254,27.7736,27.7736,67400.0
2011-05-19 11:00:00,31.11,31.15,31.08,31.15,69600.0,27.7736,27.8093,27.7469,27.8093,69600.0
2011-05-19 11:30:00,31.15,31.17,31.13,31.15,62400.0,27.8093,27.8272,27.7915,27.8093,62400.0
2011-05-19 12:00:00,31.14,31.27,31.14,31.27,34000.0,27.8004,27.9165,27.8004,27.9165,34000.0
2011-05-19 12:30:00,31.28,31.3,31.25,31.25,65000.0,27.9254,27.9433,27.8986,27.8986,65000.0
2011-05-19 13:00:00,31.26,31.33,31.26,31.31,9800.0,27.9076,27.97,27.9076,27.9522,9800.0
2011-05-19 13:30:00,31.31,31.33,31.28,31.31,38200.0,27.9522,27.97,27.9254,27.9522,38200.0
2011-05-19 14:00:00,31.32,31.33,31.23,31.23,40000.0,27.9611,27.97,27.8808,27.8808,40000.0
2011-05-19 14:30:00,31.23,31.26,31.19,31.25,34600.0,27.8808,27.9076,27.8451,27.8986,34600.0
2011-05-19 15:00:00,31.25,31.29,31.25,31.27,56600.0,27.8986,27.9343,27.8986,27.9165,56600.0
2011-05-19 15:30:00,31.27,31.31,31.26,31.28,116000.0,27.9165,27.9522,27.9076,27.9254,116000.0
2011-05-20 09:30:00,31.25,31.25,31.05,31.07,32000.0,27.8986,27.8986,27.7201,27.7379,32000.0
2011-05-20 10:00:00,31.04,31.08,31.0,31.08,19600.0,27.7111,27.7469,27.6754,27.7469,19600.0
2011-05-20 10:30:00,31.07,31.08,30.93,30.93,14800.0,27.7379,27.7469,27.6129,27.6129,14800.0
2011-05-20 11:00:00,30.96,31.01,30.96,31.0,7600.0,27.6397,27.6844,27.6397,27.6754,7600.0
2011-05-20 11:30:00,31.02,31.07,31.01,31.02,15600.0,27.6933,27.7379,27.6844,27.6933,15600.0
2011-05-20 12:00:00,31.02,31.15,31.02,31.15,8800.0,27.6933,27.8093,27.6933,27.8093,8800.0
2011-05-20 12:30:00,31.18,31.22,31.15,31.15,16200.0,27.8361,27.8718,27.8093,27.8093,16200.0
2011-05-20 13:00:00,31.16,31.22,31.15,31.2,12800.0,27.8183,27.8718,27.8093,27.854,12800.0
2011-05-20 13:30:00,31.21,31.26,31.2,31.21,7600.0,27.8629,27.9076,27.854,27.8629,7600.0
2011-05-20 14:00:00,31.22,31.23,31.18,31.2,21200.0,27.8718,27.8808,27.8361,27.854,21200.0
2011-05-20 14:30:00,31.2,31.23,31.18,31.18,7400.0,27.854,27.8808,27.8361,27.8361,7400.0
2011-05-20 15:00:00,31.15,31.18,31.14,31.15,68400.0,27.8093,27.8361,27.8004,27.8093,68400.0
2011-05-20 15:30:00,31.15,31.18,31.07,31.08,432800.0,27.8093,27.8361,27.7379,27.7469,432800.0
2011-05-23 09:30:00,30.6,30.68,30.53,30.6,99200.0,27.3183,27.3898,27.2558,27.3183,99200.0
2011-05-23 10:00:00,30.59,30.65,30.57,30.59,64400.0,27.3094,27.363,27.2916,27.3094,64400.0
2011-05-23 10:30:00,30.61,30.67,30.58,30.61,117400.0,27.3273,27.3808,27.3005,27.3273,117400.0
2011-05-23 11:00:00,30.61,30.66,30.57,30.61,72200.0,27.3273,27.3719,27.2916,27.3273,72200.0
2011-05-23 11:30:00,30.61,30.61,30.54,30.59,33600.0,27.3273,27.3273,27.2648,27.3094,33600.0
2011-05-23 12:00:00,30.59,30.6,30.53,30.59,52400.0,27.3094,27.3183,27.2558,27.3094,52400.0
2011-05-23 12:30:00,30.6,30.63,30.58,30.61,33200.0,27.3183,27.3451,27.3005,27.3273,33200.0
2011-05-23 13:00:00,30.61,30.61,30.58,30.59,34400.0,27.3273,27.3273,27.3005,27.3094,34400.0
2011-05-23 13:30:00,30.59,30.65,30.58,30.64,44400.0,27.3094,27.363,27.3005,27.354,44400.0
2011-05-23 14:00:00,30.65,30.71,30.63,30.67,89200.0,27.363,27.4165,27.3451,27.3808,89200.0
2011-05-23 14:30:00,30.68,30.75,30.68,30.71,38000.0,27.3898,27.4522,27.3898,27.4165,38000.0
2011-05-23 15:00:00,30.72,30.75,30.68,30.7,108000.0,27.4255,27.4522,27.3898,27.4076,108000.0
2011-05-23 15:30:00,30.69,30.7,30.62,30.64,78400.0,27.3987,27.4076,27.3362,27.354,78400.0
2011-05-24 09:30:00,30.74,30.79,30.71,30.78,34000.0,27.4433,27.488,27.4165,27.479,34000.0
2011-05-24 10:00:00,30.79,30.83,30.72,30.75,40400.0,27.488,27.5237,27.4255,27.4522,40400.0
2011-05-24 10:30:00,30.74,30.75,30.63,30.63,35600.0,27.4433,27.4522,27.3451,27.3451,35600.0
2011-05-24 11:00:00,30.66,30.71,30.63,30.63,22600.0,27.3719,27.4165,27.3451,27.3451,22600.0
2011-05-24 11:30:00,30.63,30.68,30.59,30.61,36000.0,27.3451,27.3898,27.3094,27.3273,36000.0
2011-05-24 12:00:00,30.59,30.61,30.56,30.57,30800.0,27.3094,27.3273,27.2826,27.2916,30800.0
2011-05-24 12:30:00,30.56,30.59,30.54,30.55,29400.0,27.2826,27.3094,27.2648,27.2737,29400.0
2011-05-24 13:00:00,30.56,30.59,30.5,30.53,16400.0,27.2826,27.3094,27.2291,27.2558,16400.0
2011-05-24 13:30:00,30.51,30.56,30.48,30.55,40800.0,27.238,27.2826,27.2112,27.2737,40800.0
2011-05-24 14:00:00,30.56,30.63,30.55,30.63,32600.0,27.2826,27.3451,27.2737,27.3451,32600.0
2011-05-24 14:30:00,30.64,30.64,30.59,30.61,81000.0,27.354,27.354,27.3094,27.3273,81000.0
2011-05-24 15:00:00,30.61,30.66,30.61,30.64,101800.0,27.3273,27.3719,27.3273,27.354,101800.0
2011-05-24 15:30:00,30.64,30.64,30.55,30.56,35800.0,27.354,27.354,27.2737,27.2826,35800.0
2011-05-25 09:30:00,30.5,30.59,30.42,30.56,130600.0,27.2291,27.3094,27.1576,27.2826,130600.0
2011-05-25 10:00:00,30.55,30.59,30.5,30.59,38600.0,27.2737,27.3094,27.2291,27.3094,38600.0
2011-05-25 10:30:00,30.58,30.67,30.57,30.62,56800.0,27.3005,27.3808,27.2916,27.3362,56800.0
2011-05-25 11:00:00,30.61,30.7,30.61,30.68,48800.0,27.3273,27.4076,27.3273,27.3898,48800.0
2011-05-25 11:30:00,30.68,30.75,30.68,30.72,32200.0,27.3898,27.4522,27.3898,27.4255,32200.0
2011-05-25 12:00:00,30.72,30.74,30.7,30.72,26200.0,27.4255,27.4433,27.4076,27.4255,26200.0
2011-05-25 12:30:00,30.72,30.74,30.69,30.74,34400.0,27.4255,27.4433,27.3987,27.4433,34400.0
2011-05-25 13:00:00,30.74,30.74,30.67,30.68,22800.0,27.4433,27.4433,27.3808,27.3898,22800.0
2011-05-25 13:30:00,30.7,30.72,30.68,30.69,19200.0,27.4076,27.4255,27.3898,27.3987,19200.0
2011-05-25 14:00:00,30.7,30.74,30.68,30.74,39000.0,27.4076,27.4433,27.3898,27.4433,39000.0
2011-05-25 14:30:00,30.74,30.76,30.72,30.74,44400.0,27.4433,27.4612,27.4255,27.4433,44400.0
2011-05-25 15:00:00,30.75,30.85,30.74,30.82,66800.0,27.4522,27.5415,27.4433,27.5147,66800.0
2011-05-25 15:30:00,30.82,30.83,30.74,30.76,60800.0,27.5147,27.5237,27.4433,27.4612,60800.0
2011-05-26 09:30:00,30.69,30.79,30.69,30.72,35400.0,27.3987,27.488,27.3987,27.4255,35400.0
2011-05-26 10:00:00,30.7,30.81,30.69,30.79,50800.0,27.4076,27.5058,27.3987,27.488,50800.0
2011-05-26 10:30:00,30.8,30.84,30.72,30.74,24600.0,27.4969,27.5326,27.4255,27.4433,24600.0
2011-05-26 11:00:00,30.74,30.81,30.72,30.81,24200.0,27.4433,27.5058,27.4255,27.5058,24200.0
2011-05-26 11:30:00,30.81,30.85,30.78,30.84,42800.0,27.5058,27.5415,27.479,27.5326,42800.0
2011-05-26 12:00:00,30.84,30.87,30.82,30.87,21800.0,27.5326,27.5594,27.5147,27.5594,21800.0
2011-05-26 12:30:00,30.88,30.96,30.86,30.95,24800.0,27.5683,27.6397,27.5504,27.6308,24800.0
2011-05-26 13:00:00,30.94,31.0,30.94,30.98,34800.0,27.6219,27.6754,27.6219,27.6576,34800.0
2011-05-26 13:30:00,30.98,31.0,30.95,30.96,72000.0,27.6576,27.6754,27.6308,27.6397,72000.0
2011-05-26 14:00:00,30.97,31.02,30.96,31.0,343600.0,27.6487,27.6933,27.6397,27.6754,343600.0
2011-05-26 14:30:00,31.01,31.06,31.01,31.05,76600.0,27.6844,27.729,27.6844,27.7201,76600.0
2011-05-26 15:00:00,31.04,31.07,30.99,31.06,134800.0,27.7111,27.7379,27.6665,27.729,134800.0
2011-05-26 15:30:00,31.06,31.08,31.02,31.03,132600.0,27.729,27.7469,27.6933,27.7022,132600.0
2011-05-27 09:30:00,31.16,31.22,31.14,31.22,35400.0,27.8183,27.8718,27.8004,27.8718,35400.0
2011-05-27 10:00:00,31.21,31.21,31.11,31.2,29800.0,27.8629,27.8629,27.7736,27.854,29800.0
2011-05-27 10:30:00,31.19,31.24,31.17,31.24,32000.0,27.8451,27.8897,27.8272,27.8897,32000.0
2011-05-27 11:00:00,31.24,31.27,31.23,31.24,46800.0,27.8897,27.9165,27.8808,27.8897,46800.0
2011-05-27 11:30:00,31.24,31.26,31.21,31.25,37800.0,27.8897,27.9076,27.8629,27.8986,37800.0
2011-05-27 12:00:00,31.25,31.25,31.2,31.21,15000.0,27.8986,27.8986,27.854,27.8629,15000.0
2011-05-27 12:30:00,31.21,31.22,31.18,31.18,9400.0,27.8629,27.8718,27.8361,27.8361,9400.0
2011-05-27 13:00:00,31.18,31.2,31.17,31.18,10800.0,27.8361,27.854,27.8272,27.8361,10800.0
2011-05-27 13:30:00,31.18,31.18,31.16,31.18,12800.0,27.8361,27.8361,27.8183,27.8361,12800.0
2011-05-27 14:00:00,31.18,31.18,31.16,31.18,9600.0,27.8361,27.8361,27.8183,27.8361,9600.0
2011-05-27 14:30:00,31.17,31.2,31.13,31.13,19600.0,27.8272,27.854,27.7915,27.7915,19600.0
2011-05-27 15:00:00,31.13,31.17,31.11,31.17,104200.0,27.7915,27.8272,27.7736,27.8272,104200.0
2011-05-27 15:30:00,31.17,31.2,31.16,31.18,97400.0,27.8272,27.854,27.8183,27.8361,97400.0
2011-05-31 09:30:00,31.49,31.51,31.32,31.32,63600.0,28.1129,28.1307,27.9611,27.9611,63600.0
2011-05-31 10:00:00,31.32,31.32,31.21,31.23,27200.0,27.9611,27.9611,27.8629,27.8808,27200.0
2011-05-31 10:30:00,31.21,31.25,31.18,31.24,21200.0,27.8629,27.8986,27.8361,27.8897,21200.0
2011-05-31 11:00:00,31.24,31.27,31.23,31.25,43400.0,27.8897,27.9165,27.8808,27.8986,43400.0
2011-05-31 11:30:00,31.25,31.29,31.21,31.22,38400.0,27.8986,27.9343,27.8629,27.8718,38400.0
2011-05-31 12:00:00,31.22,31.25,31.18,31.21,25600.0,27.8718,27.8986,27.8361,27.8629,25600.0
2011-05-31 12:30:00,31.21,31.24,31.16,31.22,12800.0,27.8629,27.8897,27.8183,27.8718,12800.0
2011-05-31 13:00:00,31.24,31.28,31.24,31.27,7400.0,27.8897,27.9254,27.8897,27.9165,7400.0
2011-05-31 13:30:00,31.26,31.33,31.25,31.31,14600.0,27.9076,27.97,27.8986,27.9522,14600.0
2011-05-31 14:00:00,31.3,31.32,31.3,31.32,4800.0,27.9433,27.9611,27.9433,27.9611,4800.0
2011-05-31 14:30:00,31.29,31.33,31.29,31.31,102000.0,27.9343,27.97,27.9343,27.9522,102000.0
2011-05-31 15:00:00,31.3,31.33,31.28,31.32,115600.0,27.9433,27.97,27.9254,27.9611,115600.0
2011-05-31 15:30:00,31.31,31.43,31.29,31.43,126000.0,27.9522,28.0593,27.9343,28.0593,126000.0
2011-06-01 09:30:00,31.39,31.41,31.31,31.32,50000.0,28.0236,28.0415,27.9522,27.9611,50000.0
2011-06-01 10:00:00,31.29,31.3,31.2,31.25,35000.0,27.9343,27.9433,27.854,27.8986,35000.0
2011-06-01 10:30:00,31.24,31.25,31.08,31.15,22000.0,27.8897,27.8986,27.7469,27.8093,22000.0
2011-06-01 11:00:00,31.16,31.17,31.12,31.17,40800.0,27.8183,27.8272,27.7826,27.8272,40800.0
2011-06-01 11:30:00,31.18,31.18,31.12,31.14,19600.0,27.8361,27.8361,27.7826,27.8004,19600.0
2011-06-01 12:00:00,31.13,31.14,30.98,31.0,33600.0,27.7915,27.8004,27.6576,27.6754,33600.0
2011-06-01 12:30:00,31.04,31.05,31.0,31.01,22400.0,27.7111,27.7201,27.6754,27.6844,22400.0
2011-06-01 13:00:00,31.04,31.05,30.89,30.92,33400.0,27.7111,27.7201,27.5772,27.604,33400.0
2011-06-01 13:30:00,30.89,30.97,30.88,30.97,64400.0,27.5772,27.6487,27.5683,27.6487,64400.0
2011-06-01 14:00:00,30.96,30.97,30.87,30.87,32400.0,27.6397,27.6487,27.5594,27.5594,32400.0
2011-06-01 14:30:00,30.86,30.86,30.8,30.84,61000.0,27.5504,27.5504,27.4969,27.5326,61000.0
2011-06-01 15:00:00,30.84,30.86,30.75,30.78,69600.0,27.5326,27.5504,27.4522,27.479,69600.0
2011-06-01 15:30:00,30.78,30.8,30.66,30.68,123800.0,27.479,27.4969,27.3719,27.3898,123800.0
2011-06-02 09:30:00,30.74,30.85,30.66,30.85,81800.0,27.4433,27.5415,27.3719,27.5415,81800.0
2011-06-02 10:00:00,30.84,30.93,30.81,30.84,67000.0,27.5326,27.6129,27.5058,27.5326,67000.0
2011-06-02 10:30:00,30.84,30.9,30.81,30.81,60800.0,27.5326,27.5862,27.5058,27.5058,60800.0
2011-06-02 11:00:00,30.81,30.83,30.67,30.67,24600.0,27.5058,27.5237,27.3808,27.3808,24600.0
2011-06-02 11:30:00,30.68,30.68,30.55,30.62,39200.0,27.3898,27.3898,27.2737,27.3362,39200.0
2011-06-02 12:00:00,30.61,30.66,30.58,30.62,15200.0,27.3273,27.3719,27.3005,27.3362,15200.0
2011-06-02 12:30:00,30.61,30.71,30.57,30.69,16000.0,27.3273,27.4165,27.2916,27.3987,16000.0
2011-06-02 13:00:00,30.69,30.75,30.68,30.72,101800.0,27.3987,27.4522,27.3898,27.4255,101800.0
2011-06-02 13:30:00,30.72,30.77,30.67,30.77,18200.0,27.4255,27.4701,27.3808,27.4701,18200.0
2011-06-02 14:00:00,30.75,30.78,30.68,30.73,26400.0,27.4522,27.479,27.3898,27.4344,26400.0
2011-06-02 14:30:00,30.72,30.8,30.72,30.79,65000.0,27.4255,27.4969,27.4255,27.488,65000.0
2011-06-02 15:00:00,30.8,30.82,30.77,30.78,93600.0,27.4969,27.5147,27.4701,27.479,93600.0
2011-06-02 15:30:00,30.79,30.79,30.7,30.75,87200.0,27.488,27.488,27.4076,27.4522,87200.0
2011-06-03 09:30:00,30.31,30.4,30.28,30.4,131200.0,27.0594,27.1398,27.0327,27.1398,131200.0
2011-06-03 10:00:00,30.4,30.51,30.4,30.5,97800.0,27.1398,27.238,27.1398,27.2291,97800.0
2011-06-03 10:30:00,30.5,30.61,30.5,30.56,51000.0,27.2291,27.3273,27.2291,27.2826,51000.0
2011-06-03 11:00:00,30.57,30.57,30.45,30.45,69600.0,27.2916,27.2916,27.1844,27.1844,69600.0
2011-06-03 11:30:00,30.48,30.5,30.42,30.49,12800.0,27.2112,27.2291,27.1576,27.2201,12800.0
2011-06-03 12:00:00,30.52,30.54,30.48,30.53,7200.0,27.2469,27.2648,27.2112,27.2558,7200.0
2011-06-03 12:30:00,30.53,30.57,30.51,30.54,13800.0,27.2558,27.2916,27.238,27.2648,13800.0
2011-06-03 13:00:00,30.54,30.56,30.51,30.52,8400.0,27.2648,27.2826,27.238,27.2469,8400.0
2011-06-03 13:30:00,30.49,30.52,30.46,30.46,20400.0,27.2201,27.2469,27.1933,27.1933,20400.0
2011-06-03 14:00:00,30.45,30.47,30.43,30.43,17600.0,27.1844,27.2023,27.1666,27.1666,17600.0
2011-06-03 14:30:00,30.43,30.44,30.35,30.35,24600.0,27.1666,27.1755,27.0951,27.0951,24600.0
2011-06-03 15:00:00,30.35,30.36,30.27,30.29,38400.0,27.0951,27.1041,27.0237,27.0416,38400.0
2011-06-03 15:30:00,30.31,30.4,30.27,30.3,90400.0,27.0594,27.1398,27.0237,27.0505,90400.0
2011-06-06 09:30:00,30.23,30.32,30.18,30.22,40000.0,26.988,27.0684,26.9434,26.9791,40000.0
2011-06-06 10:00:00,30.19,30.19,30.06,30.16,83800.0,26.9523,26.9523,26.8362,26.9255,83800.0
2011-06-06 10:30:00,30.15,30.16,30.04,30.07,14800.0,26.9166,26.9255,26.8184,26.8452,14800.0
2011-06-06 11:00:00,30.07,30.18,30.07,30.18,167600.0,26.8452,26.9434,26.8452,26.9434,167600.0
2011-06-06 11:30:00,30.18,30.2,30.14,30.18,33800.0,26.9434,26.9612,26.9077,26.9434,33800.0
2011-06-06 12:00:00,30.15,30.17,30.12,30.16,17600.0,26.9166,26.9344,26.8898,26.9255,17600.0
2011-06-06 12:30:00,30.15,30.15,30.11,30.11,12200.0,26.9166,26.9166,26.8809,26.8809,12200.0
2011-06-06 13:00:00,30.11,30.17,30.09,30.11,7600.0,26.8809,26.9344,26.863,26.8809,7600.0
2011-06-06 13:30:00,30.13,30.13,30.04,30.06,25200.0,26.8987,26.8987,26.8184,26.8362,25200.0
2011-06-06 14:00:00,30.06,30.1,30.04,30.07,22800.0,26.8362,26.872,26.8184,26.8452,22800.0
2011-06-06 14:30:00,30.06,30.07,29.96,29.98,42200.0,26.8362,26.8452,26.747,26.7648,42200.0
2011-06-06 15:00:00,29.98,30.0,29.89,29.91,64600.0,26.7648,26.7827,26.6845,26.7023,64600.0
2011-06-06 15:30:00,29.91,30.0,29.9,29.9,98000.0,26.7023,26.7827,26.6934,26.6934,98000.0
2011-06-07 09:30:00,30.08,30.08,29.95,30.02,48200.0,26.8541,26.8541,26.738,26.8005,48200.0
2011-06-07 10:00:00,30.03,30.14,30.03,30.09,38200.0,26.8095,26.9077,26.8095,26.863,38200.0
2011-06-07 10:30:00,30.1,30.16,30.08,30.13,22400.0,26.872,26.9255,26.8541,26.8987,22400.0
2011-06-07 11:00:00,30.13,30.13,30.05,30.05,27000.0,26.8987,26.8987,26.8273,26.8273,27000.0
2011-06-07 11:30:00,30.06,30.06,30.02,30.05,46400.0,26.8362,26.8362,26.8005,26.8273,46400.0
2011-06-07 12:00:00,30.06,30.08,30.04,30.06,12200.0,26.8362,26.8541,26.8184,26.8362,12200.0
2011-06-07 12:30:00,30.06,30.09,30.03,30.09,21400.0,26.8362,26.863,26.8095,26.863,21400.0
2011-06-07 13:00:00,30.08,30.15,30.08,30.11,23200.0,26.8541,26.9166,26.8541,26.8809,23200.0
2011-06-07 13:30:00,30.11,30.14,30.11,30.13,27200.0,26.8809,26.9077,26.8809,26.8987,27200.0
2011-06-07 14:00:00,30.13,30.21,30.13,30.2,85000.0,26.8987,26.9702,26.8987,26.9612,85000.0
2011-06-07 14:30:00,30.2,30.2,30.12,30.15,85400.0,26.9612,26.9612,26.8898,26.9166,85400.0
2011-06-07 15:00:00,30.16,30.17,30.09,30.1,45400.0,26.9255,26.9344,26.863,26.872,45400.0
2011-06-07 15:30:00,30.1,30.11,29.98,29.98,192200.0,26.872,26.8809,26.7648,26.7648,192200.0
2011-06-08 09:30:00,29.88,29.9,29.7,29.7,66400.0,26.6755,26.6934,26.5149,26.5149,66400.0
2011-06-08 10:00:00,29.71,29.83,29.7,29.8,37600.0,26.5238,26.6309,26.5149,26.6041,37600.0
2011-06-08 10:30:00,29.8,29.85,29.75,29.8,31000.0,26.6041,26.6488,26.5595,26.6041,31000.0
2011-06-08 11:00:00,29.82,29.88,29.73,29.73,25600.0,26.622,26.6755,26.5416,26.5416,25600.0
2011-06-08 11:30:00,29.73,29.83,29.72,29.83,36800.0,26.5416,26.6309,26.5327,26.6309,36800.0
2011-06-08 12:00:00,29.83,29.84,29.74,29.75,39400.0,26.6309,26.6398,26.5506,26.5595,39400.0
2011-06-08 12:30:00,29.75,29.8,29.73,29.8,62000.0,26.5595,26.6041,26.5416,26.6041,62000.0
2011-06-08 13:00:00,29.8,29.82,29.74,29.74,17400.0,26.6041,26.622,26.5506,26.5506,17400.0
2011-06-08 13:30:00,29.75,29.75,29.6,29.6,25600.0,26.5595,26.5595,26.4256,26.4256,25600.0
2011-06-08 14:00:00,29.61,29.68,29.6,29.62,27600.0,26.4345,26.497,26.4256,26.4434,27600.0
2011-06-08 14:30:00,29.63,29.74,29.63,29.7,51400.0,26.4524,26.5506,26.4524,26.5149,51400.0
2011-06-08 15:00:00,29.7,29.7,29.6,29.61,65800.0,26.5149,26.5149,26.4256,26.4345,65800.0
2011-06-08 15:30:00,29.61,29.68,29.6,29.63,123400.0,26.4345,26.497,26.4256,26.4524,123400.0
2011-06-09 09:30:00,29.68,29.71,29.61,29.71,53000.0,26.497,26.5238,26.4345,26.5238,53000.0
2011-06-09 10:00:00,29.73,29.8,29.73,29.74,26800.0,26.5416,26.6041,26.5416,26.5506,26800.0
2011-06-09 10:30:00,29.75,29.85,29.75,29.82,11400.0,26.5595,26.6488,26.5595,26.622,11400.0
2011-06-09 11:00:00,29.82,29.85,29.76,29.77,47000.0,26.622,26.6488,26.5684,26.5773,47000.0
2011-06-09 11:30:00,29.78,29.86,29.78,29.84,96400.0,26.5863,26.6577,26.5863,26.6398,96400.0
2011-06-09 12:00:00,29.83,29.87,29.83,29.84,22400.0,26.6309,26.6666,26.6309,26.6398,22400.0
2011-06-09 12:30:00,29.86,29.88,29.83,29.88,47800.0,26.6577,26.6755,26.6309,26.6755,47800.0
2011-06-09 13:00:00,29.86,29.91,29.86,29.89,51600.0,26.6577,26.7023,26.6577,26.6845,51600.0
2011-06-09 13:30:00,29.89,29.93,29.88,29.91,13200.0,26.6845,26.7202,26.6755,26.7023,13200.0
2011-06-09 14:00:00,29.9,29.94,29.9,29.93,16200.0,26.6934,26.7291,26.6934,26.7202,16200.0
2011-06-09 14:30:00,29.92,29.95,29.9,29.94,15200.0,26.7113,26.738,26.6934,26.7291,15200.0
2011-06-09 15:00:00,29.95,29.96,29.91,29.92,36600.0,26.738,26.747,26.7023,26.7113,36600.0
2011-06-09 15:30:00,29.92,29.92,29.83,29.84,137400.0,26.7113,26.7113,26.6309,26.6398,137400.0
2011-06-10 09:30:00,29.7,29.73,29.61,29.63,37400.0,26.5149,26.5416,26.4345,26.4524,37400.0
2011-06-10 10:00:00,29.63,29.63,29.53,29.6,20400.0,26.4524,26.4524,26.3631,26.4256,20400.0
2011-06-10 10:30:00,29.59,29.59,29.45,29.48,27200.0,26.4166,26.4166,26.2917,26.3184,27200.0
2011-06-10 11:00:00,29.46,29.47,29.36,29.43,19600.0,26.3006,26.3095,26.2113,26.2738,19600.0
2011-06-10 11:30:00,29.43,29.48,29.41,29.48,31400.0,26.2738,26.3184,26.256,26.3184,31400.0
2011-06-10 12:00:00,29.49,29.49,29.43,29.47,18000.0,26.3274,26.3274,26.2738,26.3095,18000.0
2011-06-10 12:30:00,29.49,29.52,29.49,29.5,16200.0,26.3274,26.3542,26.3274,26.3363,16200.0
2011-06-10 13:00:00,29.49,29.49,29.43,29.45,37000.0,26.3274,26.3274,26.2738,26.2917,37000.0
2011-06-10 13:30:00,29.46,29.46,29.35,29.37,86800.0,26.3006,26.3006,26.2024,26.2202,86800.0
2011-06-10 14:00:00,29.38,29.55,29.38,29.49,42600.0,26.2292,26.3809,26.2292,26.3274,42600.0
2011-06-10 14:30:00,29.52,29.55,29.46,29.54,12200.0,26.3542,26.3809,26.3006,26.372,12200.0
2011-06-10 15:00:00,29.59,29.59,29.52,29.52,17800.0,26.4166,26.4166,26.3542,26.3542,17800.0
2011-06-10 15:30:00,29.53,29.54,29.36,29.38,383800.0,26.3631,26.372,26.2113,26.2292,383800.0
2011-06-13 09:30:00,29.43,29.56,29.38,29.54,58000.0,26.2738,26.3899,26.2292,26.372,58000.0
2011-06-13 10:00:00,29.53,29.55,29.43,29.5,27400.0,26.3631,26.3809,26.2738,26.3363,27400.0
2011-06-13 10:30:00,29.49,29.49,29.35,29.35,28600.0,26.3274,26.3274,26.2024,26.2024,28600.0
2011-06-13 11:00:00,29.36,29.39,29.3,29.38,28000.0,26.2113,26.2381,26.1578,26.2292,28000.0
2011-06-13 11:30:00,29.38,29.39,29.27,29.28,46000.0,26.2292,26.2381,26.131,26.1399,46000.0
2011-06-13 12:00:00,29.27,29.31,29.22,29.24,49800.0,26.131,26.1667,26.0863,26.1042,49800.0
2011-06-13 12:30:00,29.23,29.29,29.23,29.25,39400.0,26.0953,26.1488,26.0953,26.1131,39400.0
2011-06-13 13:00:00,29.22,29.25,29.14,29.24,34400.0,26.0863,26.1131,26.0149,26.1042,34400.0
2011-06-13 13:30:00,29.25,29.36,29.24,29.36,39600.0,26.1131,26.2113,26.1042,26.2113,39600.0
2011-06-13 14:00:00,29.38,29.43,29.36,29.36,370000.0,26.2292,26.2738,26.2113,26.2113,370000.0
2011-06-13 14:30:00,29.35,29.4,29.31,29.33,35600.0,26.2024,26.247,26.1667,26.1845,35600.0
2011-06-13 15:00:00,29.31,29.36,29.28,29.34,119000.0,26.1667,26.2113,26.1399,26.1935,119000.0
2011-06-13 15:30:00,29.33,29.33,29.25,29.27,86400.0,26.1845,26.1845,26.1131,26.131,86400.0
2011-06-14 09:30:00,29.5,29.68,29.48,29.68,91800.0,26.3363,26.497,26.3184,26.497,91800.0
2011-06-14 10:00:00,29.66,29.71,29.66,29.71,14400.0,26.4791,26.5238,26.4791,26.5238,14400.0
2011-06-14 10:30:00,29.71,29.78,29.71,29.75,13800.0,26.5238,26.5863,26.5238,26.5595,13800.0
2011-06-14 11:00:00,29.75,29.78,29.72,29.73,13800.0,26.5595,26.5863,26.5327,26.5416,13800.0
2011-06-14 11:30:00,29.75,29.79,29.73,29.79,25000.0,26.5595,26.5952,26.5416,26.5952,25000.0
2011-06-14 12:00:00,29.79,29.8,29.77,29.8,22200.0,26.5952,26.6041,26.5773,26.6041,22200.0
2011-06-14 12:30:00,29.8,29.83,29.79,29.83,10400.0,26.6041,26.6309,26.5952,26.6309,10400.0
2011-06-14 13:00:00,29.82,29.83,29.8,29.83,27400.0,26.622,26.6309,26.6041,26.6309,27400.0
2011-06-14 13:30:00,29.83,29.86,29.82,29.83,33600.0,26.6309,26.6577,26.622,26.6309,33600.0
2011-06-14 14:00:00,29.83,29.84,29.81,29.83,31400.0,26.6309,26.6398,26.6131,26.6309,31400.0
2011-06-14 14:30:00,29.82,29.85,29.81,29.84,41400.0,26.622,26.6488,26.6131,26.6398,41400.0
2011-06-14 15:00:00,29.84,29.86,29.81,29.82,40200.0,26.6398,26.6577,26.6131,26.622,40200.0
2011-06-14 15:30:00,29.84,29.84,29.76,29.78,202800.0,26.6398,26.6398,26.5684,26.5863,202800.0
2011-06-15 09:30:00,29.52,29.65,29.46,29.64,53000.0,26.3542,26.4702,26.3006,26.4613,53000.0
2011-06-15 10:00:00,29.64,29.71,29.62,29.63,27800.0,26.4613,26.5238,26.4434,26.4524,27800.0
2011-06-15 10:30:00,29.64,29.68,29.58,29.66,25800.0,26.4613,26.497,26.4077,26.4791,25800.0
2011-06-15 11:00:00,29.65,29.68,29.6,29.6,19400.0,26.4702,26.497,26.4256,26.4256,19400.0
2011-06-15 11:30:00,29.61,29.61,29.43,29.45,37600.0,26.4345,26.4345,26.2738,26.2917,37600.0
2011-06-15 12:00:00,29.46,29.47,29.3,29.36,18800.0,26.3006,26.3095,26.1578,26.2113,18800.0
2011-06-15 12:30:00,29.37,29.43,29.34,29.35,17000.0,26.2202,26.2738,26.1935,26.2024,17000.0
2011-06-15 13:00:00,29.36,29.37,29.29,29.35,11000.0,26.2113,26.2202,26.1488,26.2024,11000.0
2011-06-15 13:30:00,29.33,29.35,29.29,29.34,28800.0,26.1845,26.2024,26.1488,26.1935,28800.0
2011-06-15 14:00:00,29.35,29.41,29.28,29.28,24000.0,26.2024,26.256,26.1399,26.1399,24000.0
2011-06-15 14:30:00,29.3,29.38,29.29,29.3,43600.0,26.1578,26.2292,26.1488,26.1578,43600.0
2011-06-15 15:00:00,29.28,29.33,29.24,29.31,81800.0,26.1399,26.1845,26.1042,26.1667,81800.0
2011-06-15 15:30:00,29.3,29.35,29.28,29.3,71400.0,26.1578,26.2024,26.1399,26.1578,71400.0
2011-06-16 09:30:00,29.32,29.33,29.22,29.22,45600.0,26.1756,26.1845,26.0863,26.0863,45600.0
2011-06-16 10:00:00,29.23,29.36,29.11,29.29,45800.0,26.0953,26.2113,25.9881,26.1488,45800.0
2011-06-16 10:30:00,29.28,29.39,29.27,29.35,37400.0,26.1399,26.2381,26.131,26.2024,37400.0
2011-06-16 11:00:00,29.32,29.4,29.27,29.36,50000.0,26.1756,26.247,26.131,26.2113,50000.0
2011-06-16 11:30:00,29.38,29.4,29.33,29.33,30800.0,26.2292,26.247,26.1845,26.1845,30800.0
2011-06-16 12:00:00,29.33,29.36,29.33,29.34,28400.0,26.1845,26.2113,26.1845,26.1935,28400.0
2011-06-16 12:30:00,29.36,29.36,29.33,29.35,11600.0,26.2113,26.2113,26.1845,26.2024,11600.0
2011-06-16 13:00:00,29.31,29.34,29.29,29.29,13000.0,26.1667,26.1935,26.1488,26.1488,13000.0
2011-06-16 13:30:00,29.29,29.29,29.13,29.13,26600.0,26.1488,26.1488,26.006,26.006,26600.0
2011-06-16 14:00:00,29.11,29.15,29.07,29.11,46600.0,25.9881,26.0238,25.9524,25.9881,46600.0
2011-06-16 14:30:00,29.08,29.09,28.91,29.0,69800.0,25.9613,25.9703,25.8096,25.8899,69800.0
2011-06-16 15:00:00,29.0,29.11,29.0,29.09,44800.0,25.8899,25.9881,25.8899,25.9703,44800.0
2011-06-16 15:30:00,29.09,29.21,29.09,29.19,66000.0,25.9703,26.0774,25.9703,26.0595,66000.0
2011-06-17 09:30:00,29.5,29.52,29.32,29.36,162600.0,26.3363,26.3542,26.1756,26.2113,162600.0
2011-06-17 10:00:00,29.36,29.46,29.3,29.32,73600.0,26.2113,26.3006,26.1578,26.1756,73600.0
2011-06-17 10:30:00,29.31,29.41,29.31,29.37,65200.0,26.1667,26.256,26.1667,26.2202,65200.0
2011-06-17 11:00:00,29.35,29.4,29.3,29.4,22400.0,26.2024,26.247,26.1578,26.247,22400.0
2011-06-17 11:30:00,29.4,29.4,29.35,29.4,23000.0,26.247,26.247,26.2024,26.247,23000.0
2011-06-17 12:00:00,29.4,29.4,29.33,29.34,11000.0,26.247,26.247,26.1845,26.1935,11000.0
2011-06-17 12:30:00,29.33,29.35,29.27,29.3,9000.0,26.1845,26.2024,26.131,26.1578,9000.0
2011-06-17 13:00:00,29.29,29.3,29.21,29.25,17000.0,26.1488,26.1578,26.0774,26.1131,17000.0
2011-06-17 13:30:00,29.25,29.3,29.23,29.25,18600.0,26.1131,26.1578,26.0953,26.1131,18600.0
2011-06-17 14:00:00,29.25,29.33,29.23,29.33,25200.0,26.1131,26.1845,26.0953,26.1845,25200.0
2011-06-17 14:30:00,29.35,29.35,29.28,29.29,23600.0,26.2024,26.2024,26.1399,26.1488,23600.0
2011-06-17 15:00:00,29.29,29.3,29.17,29.22,47000.0,26.1488,26.1578,26.0417,26.0863,47000.0
2011-06-17 15:30:00,29.23,29.29,29.21,29.23,56800.0,26.0953,26.1488,26.0774,26.0953,56800.0
2011-06-20 09:30:00,29.16,29.34,29.15,29.32,27000.0,26.0328,26.1935,26.0238,26.1756,27000.0
2011-06-20 10:00:00,29.33,29.34,29.23,29.31,14800.0,26.1845,26.1935,26.0953,26.1667,14800.0
2011-06-20 10:30:00,29.33,29.39,29.33,29.34,14200.0,26.1845,26.2381,26.1845,26.1935,14200.0
2011-06-20 11:00:00,29.34,29.39,29.32,29.39,6200.0,26.1935,26.2381,26.1756,26.2381,6200.0
2011-06-20 11:30:00,29.41,29.48,29.36,29.47,31600.0,26.256,26.3184,26.2113,26.3095,31600.0
2011-06-20 12:00:00,29.49,29.49,29.45,29.49,10000.0,26.3274,26.3274,26.2917,26.3274,10000.0
2011-06-20 12:30:00,29.5,29.5,29.45,29.45,34000.0,26.3363,26.3363,26.2917,26.2917,34000.0
2011-06-20 13:00:00,29.46,29.48,29.42,29.43,94400.0,26.3006,26.3184,26.2649,26.2738,94400.0
2011-06-20 13:30:00,29.44,29.47,29.4,29.41,16400.0,26.2827,26.3095,26.247,26.256,16400.0
2011-06-20 14:00:00,29.42,29.43,29.41,29.42,17800.0,26.2649,26.2738,26.256,26.2649,17800.0
2011-06-20 14:30:00,29.42,29.49,29.42,29.48,27200.0,26.2649,26.3274,26.2649,26.3184,27200.0
2011-06-20 15:00:00,29.47,29.47,29.36,29.38,33000.0,26.3095,26.3095,26.2113,26.2292,33000.0
2011-06-20 15:30:00,29.38,29.47,29.38,29.44,139400.0,26.2292,26.3095,26.2292,26.2827,139400.0
2011-06-21 09:30:00,29.64,29.81,29.57,29.81,149000.0,26.4613,26.6131,26.3988,26.6131,149000.0
2011-06-21 10:00:00,29.82,29.94,29.81,29.93,250400.0,26.622,26.7291,26.6131,26.7202,250400.0
2011-06-21 10:30:00,29.93,29.99,29.9,29.97,51200.0,26.7202,26.7738,26.6934,26.7559,51200.0
2011-06-21 11:00:00,29.97,30.03,29.96,30.02,44600.0,26.7559,26.8095,26.747,26.8005,44600.0
2011-06-21 11:30:00,30.02,30.06,30.01,30.02,41800.0,26.8005,26.8362,26.7916,26.8005,41800.0
2011-06-21 12:00:00,30.03,30.04,29.99,30.0,37600.0,26.8095,26.8184,26.7738,26.7827,37600.0
2011-06-21 12:30:00,30.0,30.04,29.98,30.03,92600.0,26.7827,26.8184,26.7648,26.8095,92600.0
2011-06-21 13:00:00,30.03,30.03,29.98,29.98,34400.0,26.8095,26.8095,26.7648,26.7648,34400.0
2011-06-21 13:30:00,29.99,30.0,29.97,30.0,43600.0,26.7738,26.7827,26.7559,26.7827,43600.0
2011-06-21 14:00:00,29.99,30.06,29.99,30.05,76200.0,26.7738,26.8362,26.7738,26.8273,76200.0
2011-06-21 14:30:00,30.05,30.11,30.04,30.1,74000.0,26.8273,26.8809,26.8184,26.872,74000.0
2011-06-21 15:00:00,30.1,30.1,30.05,30.05,67000.0,26.872,26.872,26.8273,26.8273,67000.0
2011-06-21 15:30:00,30.05,30.1,30.03,30.07,96000.0,26.8273,26.872,26.8095,26.8452,96000.0
2011-06-22 09:30:00,29.98,30.12,29.95,30.11,97600.0,26.7648,26.8898,26.738,26.8809,97600.0
2011-06-22 10:00:00,30.11,30.11,30.0,30.07,18800.0,26.8809,26.8809,26.7827,26.8452,18800.0
2011-06-22 10:30:00,30.1,30.18,30.08,30.18,24200.0,26.872,26.9434,26.8541,26.9434,24200.0
2011-06-22 11:00:00,30.17,30.21,30.16,30.18,37200.0,26.9344,26.9702,26.9255,26.9434,37200.0
2011-06-22 11:30:00,30.18,30.21,30.15,30.17,217400.0,26.9434,26.9702,26.9166,26.9344,217400.0
2011-06-22 12:00:00,30.12,30.17,30.11,30.15,27000.0,26.8898,26.9344,26.8809,26.9166,27000.0
2011-06-22 12:30:00,30.15,30.18,30.08,30.16,29200.0,26.9166,26.9434,26.8541,26.9255,29200.0
2011-06-22 13:00:00,30.17,30.18,30.15,30.17,16200.0,26.9344,26.9434,26.9166,26.9344,16200.0
2011-06-22 13:30:00,30.18,30.2,30.18,30.2,433600.0,26.9434,26.9612,26.9434,26.9612,433600.0
2011-06-22 14:00:00,30.2,30.22,30.12,30.16,67600.0,26.9612,26.9791,26.8898,26.9255,67600.0
2011-06-22 14:30:00,30.16,30.17,30.05,30.06,84600.0,26.9255,26.9344,26.8273,26.8362,84600.0
2011-06-22 15:00:00,30.06,30.1,30.04,30.05,81800.0,26.8362,26.872,26.8184,26.8273,81800.0
2011-06-22 15:30:00,30.04,30.04,29.91,29.92,104600.0,26.8184,26.8184,26.7023,26.7113,104600.0
2011-06-23 09:30:00,29.58,29.58,29.38,29.47,124400.0,26.4077,26.4077,26.2292,26.3095,124400.0
2011-06-23 10:00:00,29.48,29.64,29.44,29.59,63200.0,26.3184,26.4613,26.2827,26.4166,63200.0
2011-06-23 10:30:00,29.59,29.59,29.41,29.5,100000.0,26.4166,26.4166,26.256,26.3363,100000.0
2011-06-23 11:00:00,29.52,29.59,29.48,29.59,92400.0,26.3542,26.4166,26.3184,26.4166,92400.0
2011-06-23 11:30:00,29.6,29.66,29.59,29.66,67400.0,26.4256,26.4791,26.4166,26.4791,67400.0
2011-06-23 12:00:00,29.66,29.73,29.63,29.63,65600.0,26.4791,26.5416,26.4524,26.4524,65600.0
2011-06-23 12:30:00,29.64,29.8,29.64,29.8,54000.0,26.4613,26.6041,26.4613,26.6041,54000.0
2011-06-23 13:00:00,29.8,29.88,29.78,29.82,92800.0,26.6041,26.6755,26.5863,26.622,92800.0
2011-06-23 13:30:00,29.83,29.91,29.81,29.85,48200.0,26.6309,26.7023,26.6131,26.6488,48200.0
2011-06-23 14:00:00,29.85,29.85,29.72,29.75,69800.0,26.6488,26.6488,26.5327,26.5595,69800.0
2011-06-23 14:30:00,29.75,29.94,29.66,29.94,89200.0,26.5595,26.7291,26.4791,26.7291,89200.0
2011-06-23 15:00:00,29.93,30.04,29.83,29.95,126400.0,26.7202,26.8184,26.6309,26.738,126400.0
2011-06-23 15:30:00,29.95,30.07,29.86,30.04,386800.0,26.738,26.8452,26.6577,26.8184,386800.0
2011-06-24 09:30:00,30.1,30.1,29.91,29.97,97000.0,26.872,26.872,26.7023,26.7559,97000.0
2011-06-24 10:00:00,29.97,30.0,29.74,29.77,64400.0,26.7559,26.7827,26.5506,26.5773,64400.0
2011-06-24 10:30:00,29.78,29.86,29.75,29.8,64200.0,26.5863,26.6577,26.5595,26.6041,64200.0
2011-06-24 11:00:00,29.81,29.85,29.74,29.85,88600.0,26.6131,26.6488,26.5506,26.6488,88600.0
2011-06-24 11:30:00,29.86,29.87,29.81,29.82,49400.0,26.6577,26.6666,26.6131,26.622,49400.0
2011-06-24 12:00:00,29.82,29.84,29.76,29.78,52200.0,26.622,26.6398,26.5684,26.5863,52200.0
2011-06-24 12:30:00,29.79,29.82,29.7,29.74,75200.0,26.5952,26.622,26.5149,26.5506,75200.0
2011-06-24 13:00:00,29.75,29.77,29.69,29.75,46400.0,26.5595,26.5773,26.5059,26.5595,46400.0
2011-06-24 13:30:00,29.75,29.81,29.72,29.76,28000.0,26.5595,26.6131,26.5327,26.5684,28000.0
2011-06-24 14:00:00,29.75,29.75,29.68,29.74,91200.0,26.5595,26.5595,26.497,26.5506,91200.0
2011-06-24 14:30:00,29.74,29.75,29.68,29.71,46800.0,26.5506,26.5595,26.497,26.5238,46800.0
2011-06-24 15:00:00,29.71,29.71,29.66,29.67,42200.0,26.5238,26.5238,26.4791,26.4881,42200.0
2011-06-24 15:30:00,29.68,29.75,29.64,29.68,297000.0,26.497,26.5595,26.4613,26.497,297000.0
2011-06-27 09:30:00,29.7,29.72,29.48,29.65,139800.0,26.5149,26.5327,26.3184,26.4702,139800.0
2011-06-27 10:00:00,29.66,29.82,29.64,29.82,59800.0,26.4791,26.622,26.4613,26.622,59800.0
2011-06-27 10:30:00,29.84,29.85,29.77,29.8,104800.0,26.6398,26.6488,26.5773,26.6041,104800.0
2011-06-27 11:00:00,29.81,29.82,29.74,29.77,37600.0,26.6131,26.622,26.5506,26.5773,37600.0
2011-06-27 11:30:00,29.77,29.86,29.75,29.86,88000.0,26.5773,26.6577,26.5595,26.6577,88000.0
2011-06-27 12:00:00,29.87,29.89,29.83,29.85,32600.0,26.6666,26.6845,26.6309,26.6488,32600.0
2011-06-27 12:30:00,29.86,29.86,29.82,29.84,13200.0,26.6577,26.6577,26.622,26.6398,13200.0
2011-06-27 13:00:00,29.84,29.86,29.79,29.8,30800.0,26.6398,26.6577,26.5952,26.6041,30800.0
2011-06-27 13:30:00,29.79,29.85,29.78,29.84,41400.0,26.5952,26.6488,26.5863,26.6398,41400.0
2011-06-27 14:00:00,29.84,29.95,29.83,29.93,58600.0,26.6398,26.738,26.6309,26.7202,58600.0
2011-06-27 14:30:00,29.94,29.98,29.93,29.94,44600.0,26.7291,26.7648,26.7202,26.7291,44600.0
2011-06-27 15:00:00,29.95,29.97,29.91,29.95,58400.0,26.738,26.7559,26.7023,26.738,58400.0
2011-06-27 15:30:00,29.95,29.96,29.87,29.87,77000.0,26.738,26.747,26.6666,26.6666,77000.0
2011-06-28 09:30:00,30.02,30.2,29.95,30.16,69600.0,26.8005,26.9612,26.738,26.9255,69600.0
2011-06-28 10:00:00,30.17,30.26,30.17,30.25,41400.0,26.9344,27.0148,26.9344,27.0059,41400.0
2011-06-28 10:30:00,30.27,30.31,30.25,30.25,25200.0,27.0237,27.0594,27.0059,27.0059,25200.0
2011-06-28 11:00:00,30.24,30.28,30.22,30.25,33000.0,26.9969,27.0327,26.9791,27.0059,33000.0
2011-06-28 11:30:00,30.25,30.3,30.25,30.28,26200.0,27.0059,27.0505,27.0059,27.0327,26200.0
2011-06-28 12:00:00,30.28,30.34,30.28,30.31,46200.0,27.0327,27.0862,27.0327,27.0594,46200.0
2011-06-28 12:30:00,30.32,30.35,30.31,30.35,25800.0,27.0684,27.0951,27.0594,27.0951,25800.0
2011-06-28 13:00:00,30.35,30.37,30.34,30.36,16200.0,27.0951,27.113,27.0862,27.1041,16200.0
2011-06-28 13:30:00,30.36,30.39,30.33,30.37,37600.0,27.1041,27.1309,27.0773,27.113,37600.0
2011-06-28 14:00:00,30.36,30.4,30.36,30.4,57200.0,27.1041,27.1398,27.1041,27.1398,57200.0
2011-06-28 14:30:00,30.41,30.44,30.39,30.41,119800.0,27.1487,27.1755,27.1309,27.1487,119800.0
2011-06-28 15:00:00,30.41,30.42,30.37,30.38,105400.0,27.1487,27.1576,27.113,27.1219,105400.0
2011-06-28 15:30:00,30.39,30.43,30.37,30.43,102800.0,27.1309,27.1666,27.113,27.1666,102800.0
2011-06-29 09:30:00,30.62,30.62,30.46,30.48,68400.0,27.3362,27.3362,27.1933,27.2112,68400.0
2011-06-29 10:00:00,30.5,30.54,30.39,30.54,63600.0,27.2291,27.2648,27.1309,27.2648,63600.0
2011-06-29 10:30:00,30.55,30.68,30.53,30.68,40600.0,27.2737,27.3898,27.2558,27.3898,40600.0
2011-06-29 11:00:00,30.67,30.73,30.66,30.71,31800.0,27.3808,27.4344,27.3719,27.4165,31800.0
2011-06-29 11:30:00,30.71,30.72,30.67,30.71,25200.0,27.4165,27.4255,27.3808,27.4165,25200.0
2011-06-29 12:00:00,30.72,30.75,30.71,30.72,25600.0,27.4255,27.4522,27.4165,27.4255,25600.0
2011-06-29 12:30:00,30.73,30.74,30.72,30.73,296400.0,27.4344,27.4433,27.4255,27.4344,296400.0
2011-06-29 13:00:00,30.72,30.78,30.71,30.73,21600.0,27.4255,27.479,27.4165,27.4344,21600.0
2011-06-29 13:30:00,30.74,30.76,30.69,30.7,64800.0,27.4433,27.4612,27.3987,27.4076,64800.0
2011-06-29 14:00:00,30.7,30.72,30.56,30.59,47800.0,27.4076,27.4255,27.2826,27.3094,47800.0
2011-06-29 14:30:00,30.59,30.61,30.54,30.61,131800.0,27.3094,27.3273,27.2648,27.3273,131800.0
2011-06-29 15:00:00,30.62,30.66,30.59,30.63,61400.0,27.3362,27.3719,27.3094,27.3451,61400.0
2011-06-29 15:30:00,30.63,30.67,30.61,30.64,141000.0,27.3451,27.3808,27.3273,27.354,141000.0
2011-06-30 09:30:00,30.72,30.95,30.72,30.91,54000.0,27.4255,27.6308,27.4255,27.5951,54000.0
2011-06-30 10:00:00,30.9,30.98,30.9,30.96,19200.0,27.5862,27.6576,27.5862,27.6397,19200.0
2011-06-30 10:30:00,30.97,30.98,30.89,30.93,34600.0,27.6487,27.6576,27.5772,27.6129,34600.0
2011-06-30 11:00:00,30.93,30.99,30.93,30.97,43400.0,27.6129,27.6665,27.6129,27.6487,43400.0
2011-06-30 11:30:00,30.97,31.02,30.97,31.0,75200.0,27.6487,27.6933,27.6487,27.6754,75200.0
2011-06-30 12:00:00,31.0,31.03,30.99,31.0,63000.0,27.6754,27.7022,27.6665,27.6754,63000.0
2011-06-30 12:30:00,31.0,31.0,30.95,30.96,58600.0,27.6754,27.6754,27.6308,27.6397,58600.0
2011-06-30 13:00:00,30.96,30.98,30.91,30.93,61400.0,27.6397,27.6576,27.5951,27.6129,61400.0
2011-06-30 13:30:00,30.93,30.96,30.91,30.96,35600.0,27.6129,27.6397,27.5951,27.6397,35600.0
2011-06-30 14:00:00,30.97,30.99,30.94,30.94,31400.0,27.6487,27.6665,27.6219,27.6219,31400.0
2011-06-30 14:30:00,30.95,30.99,30.93,30.94,56800.0,27.6308,27.6665,27.6129,27.6219,56800.0
2011-06-30 15:00:00,30.93,30.95,30.91,30.93,51600.0,27.6129,27.6308,27.5951,27.6129,51600.0
2011-06-30 15:30:00,30.93,31.0,30.93,30.93,300600.0,27.6129,27.6754,27.6129,27.6129,300600.0
2011-07-01 09:30:00,31.03,31.03,30.89,30.97,86800.0,27.7022,27.7022,27.5772,27.6487,86800.0
2011-07-01 10:00:00,30.96,31.21,30.96,31.2,51400.0,27.6397,27.8629,27.6397,27.854,51400.0
2011-07-01 10:30:00,31.21,31.25,31.18,31.2,15800.0,27.8629,27.8986,27.8361,27.854,15800.0
2011-07-01 11:00:00,31.19,31.25,31.18,31.25,38400.0,27.8451,27.8986,27.8361,27.8986,38400.0
2011-07-01 11:30:00,31.25,31.28,31.23,31.25,14400.0,27.8986,27.9254,27.8808,27.8986,14400.0
2011-07-01 12:00:00,31.25,31.3,31.23,31.29,73000.0,27.8986,27.9433,27.8808,27.9343,73000.0
2011-07-01 12:30:00,31.29,31.29,31.27,31.29,44400.0,27.9343,27.9343,27.9165,27.9343,44400.0
2011-07-01 13:00:00,31.28,31.34,31.28,31.33,136400.0,27.9254,27.979,27.9254,27.97,136400.0
2011-07-01 13:30:00,31.33,31.38,31.32,31.36,585600.0,27.97,28.0147,27.9611,27.9968,585600.0
2011-07-01 14:00:00,31.36,31.38,31.34,31.37,363400.0,27.9968,28.0147,27.979,28.0058,363400.0
2011-07-01 14:30:00,31.37,31.43,31.36,31.43,266400.0,28.0058,28.0593,27.9968,28.0593,266400.0
2011-07-01 15:00:00,31.43,31.43,31.36,31.38,231600.0,28.0593,28.0593,27.9968,28.0147,231600.0
2011-07-01 15:30:00,31.37,31.44,31.36,31.42,174600.0,28.0058,28.0682,27.9968,28.0504,174600.0
2011-07-05 09:30:00,31.35,31.38,31.27,31.31,234000.0,28.0492,28.076,27.9776,28.0134,234000.0
2011-07-05 10:00:00,31.32,31.4,31.25,31.29,53400.0,28.0224,28.0939,27.9597,27.9955,53400.0
2011-07-05 10:30:00,31.29,31.35,31.27,31.29,52200.0,27.9955,28.0492,27.9776,27.9955,52200.0
2011-07-05 11:00:00,31.29,31.33,31.25,31.31,141200.0,27.9955,28.0313,27.9597,28.0134,141200.0
2011-07-05 11:30:00,31.31,31.36,31.3,31.36,71600.0,28.0134,28.0581,28.0045,28.0581,71600.0
2011-07-05 12:00:00,31.38,31.41,31.36,31.4,127800.0,28.076,28.1029,28.0581,28.0939,127800.0
2011-07-05 12:30:00,31.39,31.41,31.38,31.4,35400.0,28.085,28.1029,28.076,28.0939,35400.0
2011-07-05 13:00:00,31.4,31.45,31.4,31.43,33600.0,28.0939,28.1387,28.0939,28.1208,33600.0
2011-07-05 13:30:00,31.43,31.49,31.43,31.48,49800.0,28.1208,28.1745,28.1208,28.1655,49800.0
2011-07-05 14:00:00,31.48,31.49,31.32,31.33,88200.0,28.1655,28.1745,28.0224,28.0313,88200.0
2011-07-05 14:30:00,31.33,31.41,31.31,31.4,88800.0,28.0313,28.1029,28.0134,28.0939,88800.0
2011-07-05 15:00:00,31.4,31.48,31.39,31.47,39200.0,28.0939,28.1655,28.085,28.1566,39200.0
2011-07-05 15:30:00,31.48,31.48,31.39,31.42,256800.0,28.1655,28.1655,28.085,28.1118,256800.0
2011-07-06 09:30:00,31.41,31.43,31.33,31.36,341200.0,28.1029,28.1208,28.0313,28.0581,341200.0
2011-07-06 10:00:00,31.36,31.41,31.25,31.33,68000.0,28.0581,28.1029,27.9597,28.0313,68000.0
2011-07-06 10:30:00,31.35,31.41,31.32,31.4,62000.0,28.0492,28.1029,28.0224,28.0939,62000.0
2011-07-06 11:00:00,31.4,31.43,31.36,31.42,64800.0,28.0939,28.1208,28.0581,28.1118,64800.0
2011-07-06 11:30:00,31.42,31.52,31.42,31.5,65600.0,28.1118,28.2013,28.1118,28.1834,65600.0
2011-07-06 12:00:00,31.5,31.51,31.48,31.49,21800.0,28.1834,28.1923,28.1655,28.1745,21800.0
2011-07-06 12:30:00,31.5,31.57,31.48,31.57,36000.0,28.1834,28.246,28.1655,28.246,36000.0
2011-07-06 13:00:00,31.57,31.58,31.5,31.5,29800.0,28.246,28.255,28.1834,28.1834,29800.0
2011-07-06 13:30:00,31.5,31.56,31.5,31.55,419600.0,28.1834,28.2371,28.1834,28.2281,419600.0
2011-07-06 14:00:00,31.55,31.55,31.47,31.49,323400.0,28.2281,28.2281,28.1566,28.1745,323400.0
2011-07-06 14:30:00,31.5,31.54,31.48,31.49,29200.0,28.1834,28.2192,28.1655,28.1745,29200.0
2011-07-06 15:00:00,31.49,31.52,31.45,31.5,50400.0,28.1745,28.2013,28.1387,28.1834,50400.0
2011-07-06 15:30:00,31.5,31.53,31.48,31.52,95800.0,28.1834,28.2102,28.1655,28.2013,95800.0
2011-07-07 09:30:00,31.82,31.86,31.79,31.82,73200.0,28.4697,28.5055,28.4429,28.4697,73200.0
2011-07-07 10:00:00,31.83,31.84,31.77,31.81,52400.0,28.4787,28.4876,28.425,28.4608,52400.0
2011-07-07 10:30:00,31.82,31.86,31.8,31.86,103400.0,28.4697,28.5055,28.4518,28.5055,103400.0
2011-07-07 11:00:00,31.86,31.86,31.81,31.82,39800.0,28.5055,28.5055,28.4608,28.4697,39800.0
2011-07-07 11:30:00,31.82,31.83,31.79,31.81,40000.0,28.4697,28.4787,28.4429,28.4608,40000.0
2011-07-07 12:00:00,31.81,31.88,31.81,31.86,28200.0,28.4608,28.5234,28.4608,28.5055,28200.0
2011-07-07 12:30:00,31.87,31.87,31.85,31.85,19400.0,28.5144,28.5144,28.4965,28.4965,19400.0
2011-07-07 13:00:00,31.85,31.89,31.84,31.89,28000.0,28.4965,28.5323,28.4876,28.5323,28000.0
2011-07-07 13:30:00,31.89,31.9,31.87,31.88,193000.0,28.5323,28.5413,28.5144,28.5234,193000.0
2011-07-07 14:00:00,31.88,31.93,31.86,31.92,69600.0,28.5234,28.5681,28.5055,28.5592,69600.0
2011-07-07 14:30:00,31.92,31.94,31.9,31.9,47000.0,28.5592,28.5771,28.5413,28.5413,47000.0
2011-07-07 15:00:00,31.91,31.92,31.88,31.88,51600.0,28.5502,28.5592,28.5234,28.5234,51600.0
2011-07-07 15:30:00,31.87,31.88,31.83,31.84,196200.0,28.5144,28.5234,28.4787,28.4876,196200.0
2011-07-08 09:30:00,31.37,31.54,31.37,31.51,177800.0,28.0671,28.2192,28.0671,28.1923,177800.0
2011-07-08 10:00:00,31.49,31.49,31.35,31.41,48600.0,28.1745,28.1745,28.0492,28.1029,48600.0
2011-07-08 10:30:00,31.4,31.44,31.35,31.39,15800.0,28.0939,28.1297,28.0492,28.085,15800.0
2011-07-08 11:00:00,31.39,31.4,31.32,31.39,21000.0,28.085,28.0939,28.0224,28.085,21000.0
2011-07-08 11:30:00,31.35,31.46,31.34,31.43,18600.0,28.0492,28.1476,28.0402,28.1208,18600.0
2011-07-08 12:00:00,31.45,31.47,31.42,31.44,9200.0,28.1387,28.1566,28.1118,28.1297,9200.0
2011-07-08 12:30:00,31.45,31.5,31.44,31.5,46000.0,28.1387,28.1834,28.1297,28.1834,46000.0
2011-07-08 13:00:00,31.48,31.53,31.47,31.53,10200.0,28.1655,28.2102,28.1566,28.2102,10200.0
2011-07-08 13:30:00,31.54,31.57,31.5,31.52,10400.0,28.2192,28.246,28.1834,28.2013,10400.0
2011-07-08 14:00:00,31.51,31.53,31.46,31.49,23400.0,28.1923,28.2102,28.1476,28.1745,23400.0
2011-07-08 14:30:00,31.49,31.52,31.48,31.52,18400.0,28.1745,28.2013,28.1655,28.2013,18400.0
2011-07-08 15:00:00,31.52,31.55,31.49,31.53,40200.0,28.2013,28.2281,28.1745,28.2102,40200.0
2011-07-08 15:30:00,31.52,31.61,31.52,31.6,119400.0,28.2013,28.2818,28.2013,28.2729,119400.0
2011-07-11 09:30:00,31.15,31.35,31.15,31.3,99400.0,27.8703,28.0492,27.8703,28.0045,99400.0
2011-07-11 10:00:00,31.3,31.31,31.1,31.11,90000.0,28.0045,28.0134,27.8255,27.8345,90000.0
2011-07-11 10:30:00,31.1,31.1,30.96,30.96,49800.0,27.8255,27.8255,27.7003,27.7003,49800.0
2011-07-11 11:00:00,30.94,31.05,30.89,31.05,28000.0,27.6824,27.7808,27.6376,27.7808,28000.0
2011-07-11 11:30:00,31.05,31.07,31.0,31.03,13000.0,27.7808,27.7987,27.736,27.7629,13000.0
2011-07-11 12:00:00,31.02,31.03,30.98,31.02,17600.0,27.7539,27.7629,27.7182,27.7539,17600.0
2011-07-11 12:30:00,31.0,31.0,30.93,30.94,9400.0,27.736,27.736,27.6734,27.6824,9400.0
2011-07-11 13:00:00,30.95,30.96,30.87,30.89,33800.0,27.6913,27.7003,27.6197,27.6376,33800.0
2011-07-11 13:30:00,30.9,30.95,30.9,30.95,13200.0,27.6466,27.6913,27.6466,27.6913,13200.0
2011-07-11 14:00:00,30.95,30.97,30.87,30.89,225000.0,27.6913,27.7092,27.6197,27.6376,225000.0
2011-07-11 14:30:00,30.88,30.91,30.84,30.88,35200.0,27.6287,27.6555,27.5929,27.6287,35200.0
2011-07-11 15:00:00,30.88,30.9,30.83,30.89,38800.0,27.6287,27.6466,27.5839,27.6376,38800.0
2011-07-11 15:30:00,30.9,30.91,30.84,30.9,88600.0,27.6466,27.6555,27.5929,27.6466,88600.0
2011-07-12 09:30:00,30.8,30.84,30.7,30.8,101800.0,27.5571,27.5929,27.4676,27.5571,101800.0
2011-07-12 10:00:00,30.8,30.88,30.79,30.82,48200.0,27.5571,27.6287,27.5482,27.575,48200.0
2011-07-12 10:30:00,30.84,30.88,30.75,30.78,29200.0,27.5929,27.6287,27.5124,27.5392,29200.0
2011-07-12 11:00:00,30.78,30.84,30.75,30.81,15800.0,27.5392,27.5929,27.5124,27.5661,15800.0
2011-07-12 11:30:00,30.81,30.87,30.8,30.82,16200.0,27.5661,27.6197,27.5571,27.575,16200.0
2011-07-12 12:00:00,30.84,30.87,30.76,30.76,26000.0,27.5929,27.6197,27.5213,27.5213,26000.0
2011-07-12 12:30:00,30.77,30.78,30.74,30.77,11600.0,27.5303,27.5392,27.5034,27.5303,11600.0
2011-07-12 13:00:00,30.75,30.82,30.74,30.74,19400.0,27.5124,27.575,27.5034,27.5034,19400.0
2011-07-12 13:30:00,30.74,30.78,30.74,30.77,23200.0,27.5034,27.5392,27.5034,27.5303,23200.0
2011-07-12 14:00:00,30.77,30.95,30.75,30.92,51200.0,27.5303,27.6913,27.5124,27.6645,51200.0
2011-07-12 14:30:00,30.93,30.93,30.8,30.81,29000.0,27.6734,27.6734,27.5571,27.5661,29000.0
2011-07-12 15:00:00,30.83,30.83,30.73,30.77,29800.0,27.5839,27.5839,27.4945,27.5303,29800.0
2011-07-12 15:30:00,30.76,30.77,30.65,30.67,145000.0,27.5213,27.5303,27.4229,27.4408,145000.0
2011-07-13 09:30:00,30.82,30.93,30.81,30.82,41600.0,27.575,27.6734,27.5661,27.575,41600.0
2011-07-13 10:00:00,30.86,31.07,30.85,31.05,35800.0,27.6108,27.7987,27.6018,27.7808,35800.0
2011-07-13 10:30:00,31.07,31.15,31.07,31.15,22600.0,27.7987,27.8703,27.7987,27.8703,22600.0
2011-07-13 11:00:00,31.13,31.18,31.11,31.18,16000.0,27.8524,27.8971,27.8345,27.8971,16000.0
2011-07-13 11:30:00,31.15,31.17,31.1,31.12,104400.0,27.8703,27.8881,27.8255,27.8434,104400.0
2011-07-13 12:00:00,31.13,31.16,31.1,31.15,18000.0,27.8524,27.8792,27.8255,27.8703,18000.0
2011-07-13 12:30:00,31.15,31.15,31.09,31.11,34200.0,27.8703,27.8703,27.8166,27.8345,34200.0
2011-07-13 13:00:00,31.11,31.11,31.03,31.04,20800.0,27.8345,27.8345,27.7629,27.7718,20800.0
2011-07-13 13:30:00,31.05,31.08,31.0,31.01,23200.0,27.7808,27.8076,27.736,27.745,23200.0
2011-07-13 14:00:00,31.0,31.04,30.92,30.95,52600.0,27.736,27.7718,27.6645,27.6913,52600.0
2011-07-13 14:30:00,30.95,31.0,30.94,30.98,59200.0,27.6913,27.736,27.6824,27.7182,59200.0
2011-07-13 15:00:00,31.0,31.02,30.79,30.85,77200.0,27.736,27.7539,27.5482,27.6018,77200.0
2011-07-13 15:30:00,30.85,30.85,30.75,30.81,82400.0,27.6018,27.6018,27.5124,27.5661,82400.0
2011-07-14 09:30:00,30.91,31.04,30.81,31.02,40400.0,27.6555,27.7718,27.5661,27.7539,40400.0
2011-07-14 10:00:00,31.03,31.05,30.96,31.02,73800.0,27.7629,27.7808,27.7003,27.7539,73800.0
2011-07-14 10:30:00,31.02,31.03,30.74,30.74,56400.0,27.7539,27.7629,27.5034,27.5034,56400.0
2011-07-14 11:00:00,30.74,30.81,30.74,30.79,22000.0,27.5034,27.5661,27.5034,27.5482,22000.0
2011-07-14 11:30:00,30.78,30.78,30.67,30.7,23200.0,27.5392,27.5392,27.4408,27.4676,23200.0
2011-07-14 12:00:00,30.71,30.71,30.52,30.56,29000.0,27.4766,27.4766,27.3066,27.3424,29000.0
2011-07-14 12:30:00,30.56,30.61,30.49,30.49,80600.0,27.3424,27.3871,27.2797,27.2797,80600.0
2011-07-14 13:00:00,30.49,30.5,30.36,30.43,36800.0,27.2797,27.2887,27.1634,27.2261,36800.0
2011-07-14 13:30:00,30.43,30.59,30.43,30.53,67800.0,27.2261,27.3692,27.2261,27.3155,67800.0
2011-07-14 14:00:00,30.55,30.61,30.47,30.49,38600.0,27.3334,27.3871,27.2618,27.2797,38600.0
2011-07-14 14:30:00,30.49,30.52,30.43,30.47,39800.0,27.2797,27.3066,27.2261,27.2618,39800.0
2011-07-14 15:00:00,30.46,30.5,30.39,30.45,36200.0,27.2529,27.2887,27.1903,27.244,36200.0
2011-07-14 15:30:00,30.45,30.53,30.42,30.45,104600.0,27.244,27.3155,27.2171,27.244,104600.0
2011-07-15 09:30:00,30.64,30.73,30.5,30.58,252200.0,27.4139,27.4945,27.2887,27.3603,252200.0
2011-07-15 10:00:00,30.57,30.68,30.45,30.49,122400.0,27.3513,27.4497,27.244,27.2797,122400.0
2011-07-15 10:30:00,30.5,30.59,30.48,30.53,27000.0,27.2887,27.3692,27.2708,27.3155,27000.0
2011-07-15 11:00:00,30.53,30.63,30.52,30.61,20800.0,27.3155,27.405,27.3066,27.3871,20800.0
2011-07-15 11:30:00,30.61,30.63,30.58,30.6,189600.0,27.3871,27.405,27.3603,27.3782,189600.0
2011-07-15 12:00:00,30.6,30.71,30.6,30.64,37600.0,27.3782,27.4766,27.3782,27.4139,37600.0
2011-07-15 12:30:00,30.66,30.66,30.58,30.65,16600.0,27.4318,27.4318,27.3603,27.4229,16600.0
2011-07-15 13:00:00,30.64,30.66,30.61,30.65,8200.0,27.4139,27.4318,27.3871,27.4229,8200.0
2011-07-15 13:30:00,30.65,30.65,30.57,30.58,22800.0,27.4229,27.4229,27.3513,27.3603,22800.0
2011-07-15 14:00:00,30.57,30.62,30.56,30.56,75600.0,27.3513,27.3961,27.3424,27.3424,75600.0
2011-07-15 14:30:00,30.56,30.61,30.54,30.59,37400.0,27.3424,27.3871,27.3245,27.3692,37400.0
2011-07-15 15:00:00,30.58,30.68,30.57,30.68,29600.0,27.3603,27.4497,27.3513,27.4497,29600.0
2011-07-15 15:30:00,30.69,30.75,30.68,30.74,43600.0,27.4587,27.5124,27.4497,27.5034,43600.0
2011-07-18 09:30:00,30.66,30.66,30.45,30.45,66200.0,27.4318,27.4318,27.244,27.244,66200.0
2011-07-18 10:00:00,30.45,30.48,30.27,30.35,35800.0,27.244,27.2708,27.0829,27.1545,35800.0
2011-07-18 10:30:00,30.31,30.36,30.23,30.29,186200.0,27.1187,27.1634,27.0471,27.1008,186200.0
2011-07-18 11:00:00,30.27,30.35,30.25,30.33,44800.0,27.0829,27.1545,27.065,27.1366,44800.0
2011-07-18 11:30:00,30.32,30.33,30.18,30.2,121600.0,27.1276,27.1366,27.0024,27.0203,121600.0
2011-07-18 12:00:00,30.21,30.25,30.17,30.25,26800.0,27.0292,27.065,26.9934,27.065,26800.0
2011-07-18 12:30:00,30.24,30.28,30.23,30.26,17400.0,27.0561,27.0919,27.0471,27.074,17400.0
2011-07-18 13:00:00,30.29,30.29,30.22,30.25,23200.0,27.1008,27.1008,27.0382,27.065,23200.0
2011-07-18 13:30:00,30.26,30.36,30.26,30.35,20800.0,27.074,27.1634,27.074,27.1545,20800.0
2011-07-18 14:00:00,30.36,30.36,30.33,30.33,18800.0,27.1634,27.1634,27.1366,27.1366,18800.0
2011-07-18 14:30:00,30.33,30.34,30.28,30.34,25400.0,27.1366,27.1455,27.0919,27.1455,25400.0
2011-07-18 15:00:00,30.36,30.41,30.31,30.34,46800.0,27.1634,27.2082,27.1187,27.1455,46800.0
2011-07-18 15:30:00,30.36,30.41,30.31,30.39,43600.0,27.1634,27.2082,27.1187,27.1903,43600.0
2011-07-19 09:30:00,30.58,30.88,30.58,30.84,56600.0,27.3603,27.6287,27.3603,27.5929,56600.0
2011-07-19 10:00:00,30.85,30.9,30.83,30.86,35200.0,27.6018,27.6466,27.5839,27.6108,35200.0
2011-07-19 10:30:00,30.86,30.89,30.85,30.85,13400.0,27.6108,27.6376,27.6018,27.6018,13400.0
2011-07-19 11:00:00,30.84,30.85,30.81,30.85,16400.0,27.5929,27.6018,27.5661,27.6018,16400.0
2011-07-19 11:30:00,30.86,30.86,30.75,30.8,22600.0,27.6108,27.6108,27.5124,27.5571,22600.0
2011-07-19 12:00:00,30.83,30.83,30.77,30.77,8800.0,27.5839,27.5839,27.5303,27.5303,8800.0
2011-07-19 12:30:00,30.79,30.85,30.77,30.81,25200.0,27.5482,27.6018,27.5303,27.5661,25200.0
2011-07-19 13:00:00,30.81,30.86,30.77,30.86,38000.0,27.5661,27.6108,27.5303,27.6108,38000.0
2011-07-19 13:30:00,30.88,30.98,30.84,30.93,44000.0,27.6287,27.7182,27.5929,27.6734,44000.0
2011-07-19 14:00:00,30.93,30.95,30.91,30.94,23800.0,27.6734,27.6913,27.6555,27.6824,23800.0
2011-07-19 14:30:00,30.95,31.01,30.93,31.0,53000.0,27.6913,27.745,27.6734,27.736,53000.0
2011-07-19 15:00:00,31.0,31.05,31.0,31.0,64400.0,27.736,27.7808,27.736,27.736,64400.0
2011-07-19 15:30:00,31.0,31.02,30.99,31.0,199000.0,27.736,27.7539,27.7271,27.736,199000.0
2011-07-20 09:30:00,31.06,31.06,30.79,30.83,106000.0,27.7897,27.7897,27.5482,27.5839,106000.0
2011-07-20 10:00:00,30.83,30.86,30.74,30.79,51800.0,27.5839,27.6108,27.5034,27.5482,51800.0
2011-07-20 10:30:00,30.78,30.87,30.77,30.87,13600.0,27.5392,27.6197,27.5303,27.6197,13600.0
2011-07-20 11:00:00,30.86,30.89,30.83,30.84,85600.0,27.6108,27.6376,27.5839,27.5929,85600.0
2011-07-20 11:30:00,30.82,30.84,30.77,30.77,44800.0,27.575,27.5929,27.5303,27.5303,44800.0
2011-07-20 12:00:00,30.77,30.8,30.75,30.77,15800.0,27.5303,27.5571,27.5124,27.5303,15800.0
2011-07-20 12:30:00,30.78,30.79,30.75,30.79,18200.0,27.5392,27.5482,27.5124,27.5482,18200.0
2011-07-20 13:00:00,30.8,30.84,30.79,30.84,17800.0,27.5571,27.5929,27.5482,27.5929,17800.0
2011-07-20 13:30:00,30.85,30.89,30.83,30.88,16400.0,27.6018,27.6376,27.5839,27.6287,16400.0
2011-07-20 14:00:00,30.88,30.91,30.87,30.91,12000.0,27.6287,27.6555,27.6197,27.6555,12000.0
2011-07-20 14:30:00,30.91,30.91,30.84,30.87,17200.0,27.6555,27.6555,27.5929,27.6197,17200.0
2011-07-20 15:00:00,30.86,30.9,30.83,30.84,42600.0,27.6108,27.6466,27.5839,27.5929,42600.0
2011-07-20 15:30:00,30.83,30.86,30.81,30.84,113400.0,27.5839,27.6108,27.5661,27.5929,113400.0
2011-07-21 09:30:00,30.96,31.06,30.85,31.03,70600.0,27.7003,27.7897,27.6018,27.7629,70600.0
2011-07-21 10:00:00,30.98,31.23,30.98,31.22,43800.0,27.7182,27.9418,27.7182,27.9329,43800.0
2011-07-21 10:30:00,31.23,31.24,31.17,31.17,82800.0,27.9418,27.9508,27.8881,27.8881,82800.0
2011-07-21 11:00:00,31.18,31.18,31.08,31.1,57400.0,27.8971,27.8971,27.8076,27.8255,57400.0
2011-07-21 11:30:00,31.11,31.11,31.03,31.07,32600.0,27.8345,27.8345,27.7629,27.7987,32600.0
2011-07-21 12:00:00,31.08,31.08,31.02,31.06,207400.0,27.8076,27.8076,27.7539,27.7897,207400.0
2011-07-21 12:30:00,31.05,31.18,31.05,31.11,70800.0,27.7808,27.8971,27.7808,27.8345,70800.0
2011-07-21 13:00:00,31.12,31.16,31.09,31.16,25400.0,27.8434,27.8792,27.8166,27.8792,25400.0
2011-07-21 13:30:00,31.15,31.16,31.11,31.14,16800.0,27.8703,27.8792,27.8345,27.8613,16800.0
2011-07-21 14:00:00,31.15,31.15,31.09,31.11,20000.0,27.8703,27.8703,27.8166,27.8345,20000.0
2011-07-21 14:30:00,31.1,31.15,31.1,31.14,14000.0,27.8255,27.8703,27.8255,27.8613,14000.0
2011-07-21 15:00:00,31.13,31.15,31.1,31.13,60400.0,27.8524,27.8703,27.8255,27.8524,60400.0
2011-07-21 15:30:00,31.13,31.14,31.08,31.11,78800.0,27.8524,27.8613,27.8076,27.8345,78800.0
2011-07-22 09:30:00,31.08,31.21,31.05,31.06,133600.0,27.8076,27.9239,27.7808,27.7897,133600.0
2011-07-22 10:00:00,31.05,31.11,30.99,31.04,164000.0,27.7808,27.8345,27.7271,27.7718,164000.0
2011-07-22 10:30:00,31.04,31.14,31.04,31.14,211000.0,27.7718,27.8613,27.7718,27.8613,211000.0
2011-07-22 11:00:00,31.14,31.17,31.13,31.13,59000.0,27.8613,27.8881,27.8524,27.8524,59000.0
2011-07-22 11:30:00,31.15,31.21,31.13,31.2,68600.0,27.8703,27.9239,27.8524,27.915,68600.0
2011-07-22 12:00:00,31.2,31.25,31.18,31.23,91000.0,27.915,27.9597,27.8971,27.9418,91000.0
2011-07-22 12:30:00,31.24,31.28,31.23,31.28,72000.0,27.9508,27.9866,27.9418,27.9866,72000.0
2011-07-22 13:00:00,31.28,31.28,31.24,31.26,56400.0,27.9866,27.9866,27.9508,27.9687,56400.0
2011-07-22 13:30:00,31.26,31.27,31.25,31.27,25000.0,27.9687,27.9776,27.9597,27.9776,25000.0
2011-07-22 14:00:00,31.27,31.28,31.24,31.25,40200.0,27.9776,27.9866,27.9508,27.9597,40200.0
2011-07-22 14:30:00,31.27,31.28,31.25,31.27,71800.0,27.9776,27.9866,27.9597,27.9776,71800.0
2011-07-22 15:00:00,31.28,31.29,31.25,31.25,103600.0,27.9866,27.9955,27.9597,27.9597,103600.0
2011-07-22 15:30:00,31.25,31.27,31.21,31.24,159800.0,27.9597,27.9776,27.9239,27.9508,159800.0
2011-07-25 09:30:00,30.92,31.06,30.85,31.06,60800.0,27.6645,27.7897,27.6018,27.7897,60800.0
2011-07-25 10:00:00,31.07,31.14,31.06,31.12,36000.0,27.7987,27.8613,27.7897,27.8434,36000.0
2011-07-25 10:30:00,31.12,31.14,31.03,31.08,68400.0,27.8434,27.8613,27.7629,27.8076,68400.0
2011-07-25 11:00:00,31.08,31.11,31.05,31.1,32200.0,27.8076,27.8345,27.7808,27.8255,32200.0
2011-07-25 11:30:00,31.11,31.11,31.07,31.09,50800.0,27.8345,27.8345,27.7987,27.8166,50800.0
2011-07-25 12:00:00,31.09,31.11,31.09,31.11,34200.0,27.8166,27.8345,27.8166,27.8345,34200.0
2011-07-25 12:30:00,31.11,31.16,31.11,31.14,25600.0,27.8345,27.8792,27.8345,27.8613,25600.0
2011-07-25 13:00:00,31.15,31.18,31.14,31.16,22600.0,27.8703,27.8971,27.8613,27.8792,22600.0
2011-07-25 13:30:00,31.16,31.17,31.11,31.11,34000.0,27.8792,27.8881,27.8345,27.8345,34000.0
2011-07-25 14:00:00,31.13,31.18,31.13,31.16,10200.0,27.8524,27.8971,27.8524,27.8792,10200.0
2011-07-25 14:30:00,31.17,31.17,31.09,31.09,32800.0,27.8881,27.8881,27.8166,27.8166,32800.0
2011-07-25 15:00:00,31.1,31.1,31.0,31.02,54800.0,27.8255,27.8255,27.736,27.7539,54800.0
2011-07-25 15:30:00,31.03,31.07,30.99,30.99,161200.0,27.7629,27.7987,27.7271,27.7271,161200.0
2011-07-26 09:30:00,30.96,30.98,30.77,30.81,123200.0,27.7003,27.7182,27.5303,27.5661,123200.0
2011-07-26 10:00:00,30.82,30.83,30.73,30.79,73800.0,27.575,27.5839,27.4945,27.5482,73800.0
2011-07-26 10:30:00,30.79,30.85,30.76,30.81,27800.0,27.5482,27.6018,27.5213,27.5661,27800.0
2011-07-26 11:00:00,30.82,30.89,30.82,30.88,71800.0,27.575,27.6376,27.575,27.6287,71800.0
2011-07-26 11:30:00,30.88,30.88,30.81,30.83,31600.0,27.6287,27.6287,27.5661,27.5839,31600.0
2011-07-26 12:00:00,30.83,30.89,30.82,30.88,19000.0,27.5839,27.6376,27.575,27.6287,19000.0
2011-07-26 12:30:00,30.88,30.89,30.83,30.86,22400.0,27.6287,27.6376,27.5839,27.6108,22400.0
2011-07-26 13:00:00,30.86,30.89,30.81,30.83,27200.0,27.6108,27.6376,27.5661,27.5839,27200.0
2011-07-26 13:30:00,30.84,30.86,30.81,30.85,47600.0,27.5929,27.6108,27.5661,27.6018,47600.0
2011-07-26 14:00:00,30.85,30.95,30.84,30.93,55400.0,27.6018,27.6913,27.5929,27.6734,55400.0
2011-07-26 14:30:00,30.93,30.95,30.88,30.88,52600.0,27.6734,27.6913,27.6287,27.6287,52600.0
2011-07-26 15:00:00,30.88,30.9,30.85,30.86,65400.0,27.6287,27.6466,27.6018,27.6108,65400.0
2011-07-26 15:30:00,30.86,30.86,30.76,30.81,115600.0,27.6108,27.6108,27.5213,27.5661,115600.0
2011-07-27 09:30:00,30.63,30.63,30.32,30.34,80400.0,27.405,27.405,27.1276,27.1455,80400.0
2011-07-27 10:00:00,30.33,30.34,30.05,30.06,85800.0,27.1366,27.1455,26.8861,26.895,85800.0
2011-07-27 10:30:00,30.05,30.2,30.03,30.18,108800.0,26.8861,27.0203,26.8682,27.0024,108800.0
2011-07-27 11:00:00,30.18,30.29,30.16,30.29,38600.0,27.0024,27.1008,26.9845,27.1008,38600.0
2011-07-27 11:30:00,30.29,30.31,30.18,30.19,37400.0,27.1008,27.1187,27.0024,27.0113,37400.0
2011-07-27 12:00:00,30.18,30.23,30.16,30.18,46400.0,27.0024,27.0471,26.9845,27.0024,46400.0
2011-07-27 12:30:00,30.19,30.2,30.15,30.15,14200.0,27.0113,27.0203,26.9755,26.9755,14200.0
2011-07-27 13:00:00,30.14,30.16,30.11,30.11,13800.0,26.9666,26.9845,26.9398,26.9398,13800.0
2011-07-27 13:30:00,30.1,30.16,30.1,30.15,70800.0,26.9308,26.9845,26.9308,26.9755,70800.0
2011-07-27 14:00:00,30.15,30.15,30.05,30.05,59400.0,26.9755,26.9755,26.8861,26.8861,59400.0
2011-07-27 14:30:00,30.03,30.03,29.96,29.99,62800.0,26.8682,26.8682,26.8055,26.8324,62800.0
2011-07-27 15:00:00,30.0,30.02,29.88,29.95,100600.0,26.8413,26.8592,26.734,26.7966,100600.0
2011-07-27 15:30:00,29.95,30.0,29.89,29.93,145600.0,26.7966,26.8413,26.7429,26.7787,145600.0
2011-07-28 09:30:00,29.93,29.98,29.84,29.95,129800.0,26.7787,26.8234,26.6982,26.7966,129800.0
2011-07-28 10:00:00,29.95,30.1,29.9,30.05,97200.0,26.7966,26.9308,26.7519,26.8861,97200.0
2011-07-28 10:30:00,30.04,30.07,29.99,30.05,62000.0,26.8771,26.904,26.8324,26.8861,62000.0
2011-07-28 11:00:00,30.04,30.2,30.02,30.19,36400.0,26.8771,27.0203,26.8592,27.0113,36400.0
2011-07-28 11:30:00,30.19,30.2,30.16,30.2,16800.0,27.0113,27.0203,26.9845,27.0203,16800.0
2011-07-28 12:00:00,30.2,30.22,30.1,30.11,28800.0,27.0203,27.0382,26.9308,26.9398,28800.0
2011-07-28 12:30:00,30.11,30.13,30.09,30.13,37600.0,26.9398,26.9576,26.9219,26.9576,37600.0
2011-07-28 13:00:00,30.12,30.14,30.07,30.08,44200.0,26.9487,26.9666,26.904,26.9129,44200.0
2011-07-28 13:30:00,30.09,30.13,30.07,30.07,27200.0,26.9219,26.9576,26.904,26.904,27200.0
2011-07-28 14:00:00,30.08,30.08,29.95,29.96,83600.0,26.9129,26.9129,26.7966,26.8055,83600.0
2011-07-28 14:30:00,29.96,29.99,29.91,29.97,34200.0,26.8055,26.8324,26.7608,26.8145,34200.0
2011-07-28 15:00:00,29.95,29.95,29.84,29.84,34800.0,26.7966,26.7966,26.6982,26.6982,34800.0
2011-07-28 15:30:00,29.84,29.85,29.75,29.8,170800.0,26.6982,26.7071,26.6177,26.6624,170800.0
2011-07-29 09:30:00,29.42,29.54,29.24,29.53,135800.0,26.3224,26.4298,26.1614,26.4208,135800.0
2011-07-29 10:00:00,29.5,29.6,29.47,29.56,56200.0,26.394,26.4834,26.3671,26.4477,56200.0
2011-07-29 10:30:00,29.56,29.8,29.52,29.77,42000.0,26.4477,26.6624,26.4119,26.6356,42000.0
2011-07-29 11:00:00,29.76,29.91,29.72,29.84,19600.0,26.6266,26.7608,26.5908,26.6982,19600.0
2011-07-29 11:30:00,29.83,29.83,29.77,29.81,20400.0,26.6892,26.6892,26.6356,26.6713,20400.0
2011-07-29 12:00:00,29.8,29.81,29.68,29.72,19400.0,26.6624,26.6713,26.555,26.5908,19400.0
2011-07-29 12:30:00,29.7,29.77,29.67,29.71,19200.0,26.5729,26.6356,26.5461,26.5819,19200.0
2011-07-29 13:00:00,29.7,29.77,29.68,29.74,29200.0,26.5729,26.6356,26.555,26.6087,29200.0
2011-07-29 13:30:00,29.74,29.86,29.72,29.85,43200.0,26.6087,26.7161,26.5908,26.7071,43200.0
2011-07-29 14:00:00,29.84,29.89,29.79,29.8,35200.0,26.6982,26.7429,26.6534,26.6624,35200.0
2011-07-29 14:30:00,29.81,29.85,29.78,29.79,30200.0,26.6713,26.7071,26.6445,26.6534,30200.0
2011-07-29 15:00:00,29.79,29.82,29.73,29.75,73000.0,26.6534,26.6803,26.5998,26.6177,73000.0
2011-07-29 15:30:00,29.75,29.78,29.67,29.7,299400.0,26.6177,26.6445,26.5461,26.5729,299400.0
2011-08-01 09:30:00,30.17,30.17,29.75,29.75,158400.0,26.9934,26.9934,26.6177,26.6177,158400.0
2011-08-01 10:00:00,29.73,29.73,29.41,29.6,176000.0,26.5998,26.5998,26.3135,26.4834,176000.0
2011-08-01 10:30:00,29.6,29.64,29.53,29.56,35800.0,26.4834,26.5192,26.4208,26.4477,35800.0
2011-08-01 11:00:00,29.5,29.5,29.41,29.48,114400.0,26.394,26.394,26.3135,26.3761,114400.0
2011-08-01 11:30:00,29.49,29.49,29.25,29.27,129000.0,26.385,26.385,26.1703,26.1882,129000.0
2011-08-01 12:00:00,29.27,29.3,29.2,29.3,55600.0,26.1882,26.215,26.1256,26.215,55600.0
2011-08-01 12:30:00,29.31,29.33,29.25,29.29,56800.0,26.224,26.2419,26.1703,26.2061,56800.0
2011-08-01 13:00:00,29.3,29.32,29.24,29.29,130800.0,26.215,26.2329,26.1614,26.2061,130800.0
2011-08-01 13:30:00,29.3,29.34,29.3,29.34,698600.0,26.215,26.2508,26.215,26.2508,698600.0
2011-08-01 14:00:00,29.33,29.34,29.24,29.25,219600.0,26.2419,26.2508,26.1614,26.1703,219600.0
2011-08-01 14:30:00,29.25,29.4,29.25,29.39,36600.0,26.1703,26.3045,26.1703,26.2956,36600.0
2011-08-01 15:00:00,29.39,29.48,29.38,29.46,152800.0,26.2956,26.3761,26.2866,26.3582,152800.0
2011-08-01 15:30:00,29.47,29.53,29.39,29.48,293800.0,26.3671,26.4208,26.2956,26.3761,293800.0
2011-08-02 09:30:00,29.29,29.5,29.27,29.47,107400.0,26.2061,26.394,26.1882,26.3671,107400.0
2011-08-02 10:00:00,29.48,29.52,29.35,29.37,71400.0,26.3761,26.4119,26.2598,26.2777,71400.0
2011-08-02 10:30:00,29.36,29.4,29.25,29.25,58400.0,26.2687,26.3045,26.1703,26.1703,58400.0
2011-08-02 11:00:00,29.23,29.25,29.1,29.13,270000.0,26.1524,26.1703,26.0361,26.0629,270000.0
2011-08-02 11:30:00,29.15,29.16,29.08,29.09,12400.0,26.0808,26.0898,26.0182,26.0271,12400.0
2011-08-02 12:00:00,29.1,29.16,29.05,29.14,17400.0,26.0361,26.0898,25.9914,26.0719,17400.0
2011-08-02 12:30:00,29.12,29.12,28.92,28.93,27600.0,26.054,26.054,25.875,25.884,27600.0
2011-08-02 13:00:00,28.95,29.04,28.94,29.0,36400.0,25.9019,25.9824,25.8929,25.9466,36400.0
2011-08-02 13:30:00,29.01,29.02,28.8,28.8,44200.0,25.9556,25.9645,25.7677,25.7677,44200.0
2011-08-02 14:00:00,28.8,28.94,28.8,28.86,35600.0,25.7677,25.8929,25.7677,25.8214,35600.0
2011-08-02 14:30:00,28.86,28.9,28.8,28.9,26600.0,25.8214,25.8572,25.7677,25.8572,26600.0
2011-08-02 15:00:00,28.9,28.92,28.72,28.74,76400.0,25.8572,25.875,25.6961,25.714,76400.0
2011-08-02 15:30:00,28.74,28.75,28.53,28.53,275000.0,25.714,25.7229,25.5261,25.5261,275000.0
2011-08-03 09:30:00,28.6,28.66,28.43,28.58,188800.0,25.5887,25.6424,25.4366,25.5708,188800.0
2011-08-03 10:00:00,28.57,28.64,28.23,28.3,105200.0,25.5619,25.6245,25.2577,25.3203,105200.0
2011-08-03 10:30:00,28.29,28.29,27.91,28.24,236200.0,25.3114,25.3114,24.9714,25.2666,236200.0
2011-08-03 11:00:00,28.22,28.46,28.22,28.39,81800.0,25.2487,25.4635,25.2487,25.4008,81800.0
2011-08-03 11:30:00,28.4,28.5,28.38,28.43,55800.0,25.4098,25.4993,25.3919,25.4366,55800.0
2011-08-03 12:00:00,28.43,28.43,28.23,28.3,25200.0,25.4366,25.4366,25.2577,25.3203,25200.0
2011-08-03 12:30:00,28.29,28.43,28.26,28.38,53600.0,25.3114,25.4366,25.2845,25.3919,53600.0
2011-08-03 13:00:00,28.38,28.42,28.3,28.4,66600.0,25.3919,25.4277,25.3203,25.4098,66600.0
2011-08-03 13:30:00,28.45,28.69,28.45,28.6,57000.0,25.4545,25.6693,25.4545,25.5887,57000.0
2011-08-03 14:00:00,28.61,28.66,28.52,28.52,97800.0,25.5977,25.6424,25.5172,25.5172,97800.0
2011-08-03 14:30:00,28.54,28.66,28.52,28.64,64600.0,25.5351,25.6424,25.5172,25.6245,64600.0
2011-08-03 15:00:00,28.65,28.78,28.58,28.73,127800.0,25.6335,25.7498,25.5708,25.7051,127800.0
2011-08-03 15:30:00,28.74,28.8,28.68,28.8,165600.0,25.714,25.7677,25.6603,25.7677,165600.0
2011-08-04 09:30:00,28.32,28.32,28.05,28.15,285800.0,25.3382,25.3382,25.0966,25.1861,285800.0
2011-08-04 10:00:00,28.17,28.2,27.93,28.06,128000.0,25.204,25.2309,24.9893,25.1056,128000.0
2011-08-04 10:30:00,28.06,28.13,27.78,27.8,128200.0,25.1056,25.1682,24.8551,24.873,128200.0
2011-08-04 11:00:00,27.77,27.85,27.67,27.67,271200.0,24.8461,24.9177,24.7567,24.7567,271200.0
2011-08-04 11:30:00,27.68,27.75,27.43,27.59,684800.0,24.7656,24.8282,24.5419,24.6851,684800.0
2011-08-04 12:00:00,27.6,27.74,27.55,27.72,223000.0,24.694,24.8193,24.6493,24.8014,223000.0
2011-08-04 12:30:00,27.75,27.91,27.74,27.78,487400.0,24.8282,24.9714,24.8193,24.8551,487400.0
2011-08-04 13:00:00,27.8,27.84,27.7,27.74,249800.0,24.873,24.9088,24.7835,24.8193,249800.0
2011-08-04 13:30:00,27.74,27.74,27.55,27.58,219600.0,24.8193,24.8193,24.6493,24.6761,219600.0
2011-08-04 14:00:00,27.59,27.59,27.31,27.32,341000.0,24.6851,24.6851,24.4346,24.4435,341000.0
2011-08-04 14:30:00,27.31,27.53,27.29,27.45,619000.0,24.4346,24.6314,24.4167,24.5598,619000.0
2011-08-04 15:00:00,27.45,27.53,27.24,27.24,1120600.0,24.5598,24.6314,24.3719,24.3719,1120600.0
2011-08-04 15:30:00,27.25,27.28,26.99,27.0,621600.0,24.3809,24.4077,24.1483,24.1572,621600.0
2011-08-05 09:30:00,27.29,27.45,26.5,26.5,546400.0,24.4167,24.5598,23.7098,23.7098,546400.0
2011-08-05 10:00:00,26.5,27.05,26.44,27.0,466000.0,23.7098,24.2019,23.6562,24.1572,466000.0
2011-08-05 10:30:00,26.95,26.96,26.66,26.79,112800.0,24.1125,24.1214,23.853,23.9693,112800.0
2011-08-05 11:00:00,26.79,26.79,26.36,26.52,122800.0,23.9693,23.9693,23.5846,23.7277,122800.0
2011-08-05 11:30:00,26.52,26.64,25.96,26.03,112200.0,23.7277,23.8351,23.2267,23.2893,112200.0
2011-08-05 12:00:00,26.0,26.52,25.96,26.38,162800.0,23.2625,23.7277,23.2267,23.6025,162800.0
2011-08-05 12:30:00,26.38,27.06,26.35,26.96,170000.0,23.6025,24.2109,23.5756,24.1214,170000.0
2011-08-05 13:00:00,26.95,27.09,26.72,27.0,278000.0,24.1125,24.2377,23.9067,24.1572,278000.0
2011-08-05 13:30:00,27.03,27.15,26.86,27.04,131200.0,24.184,24.2914,24.0319,24.193,131200.0
2011-08-05 14:00:00,27.04,27.06,26.85,26.92,113000.0,24.193,24.2109,24.023,24.0856,113000.0
2011-08-05 14:30:00,26.9,26.97,26.73,26.77,61200.0,24.0677,24.1304,23.9156,23.9514,61200.0
2011-08-05 15:00:00,26.81,26.81,26.5,26.54,162600.0,23.9872,23.9872,23.7098,23.7456,162600.0
2011-08-05 15:30:00,26.53,26.78,26.53,26.7,168200.0,23.7367,23.9604,23.7367,23.8888,168200.0
2011-08-08 09:30:00,25.78,26.11,25.4,25.93,755200.0,23.0657,23.3609,22.7257,23.1999,755200.0
2011-08-08 10:00:00,25.93,25.99,25.46,25.46,395200.0,23.1999,23.2535,22.7793,22.7793,395200.0
2011-08-08 10:30:00,25.49,25.64,25.34,25.5,137000.0,22.8062,22.9404,22.672,22.8151,137000.0
2011-08-08 11:00:00,25.49,25.87,25.44,25.68,76200.0,22.8062,23.1462,22.7615,22.9762,76200.0
2011-08-08 11:30:00,25.64,25.74,25.58,25.68,117600.0,22.9404,23.0299,22.8867,22.9762,117600.0
2011-08-08 12:00:00,25.65,25.65,25.44,25.46,76400.0,22.9493,22.9493,22.7615,22.7793,76400.0
2011-08-08 12:30:00,25.46,25.56,25.43,25.47,73200.0,22.7793,22.8688,22.7525,22.7883,73200.0
2011-08-08 13:00:00,25.46,25.53,25.32,25.43,177000.0,22.7793,22.842,22.6541,22.7525,177000.0
2011-08-08 13:30:00,25.38,25.4,25.06,25.06,141400.0,22.7078,22.7257,22.4215,22.4215,141400.0
2011-08-08 14:00:00,25.07,25.21,24.57,24.71,327200.0,22.4304,22.5557,21.9831,22.1083,327200.0
2011-08-08 14:30:00,24.77,24.97,24.72,24.86,252200.0,22.162,22.3409,22.1173,22.2425,252200.0
2011-08-08 15:00:00,24.82,25.36,24.82,25.14,150800.0,22.2067,22.6899,22.2067,22.493,150800.0
2011-08-08 15:30:00,25.12,25.15,24.64,24.64,467800.0,22.4751,22.502,22.0457,22.0457,467800.0
2011-08-09 09:30:00,25.17,25.36,24.7,25.11,563800.0,22.5199,22.6899,22.0994,22.4662,563800.0
2011-08-09 10:00:00,25.12,25.43,25.12,25.42,393000.0,22.4751,22.7525,22.4751,22.7436,393000.0
2011-08-09 10:30:00,25.42,25.51,25.33,25.45,484400.0,22.7436,22.8241,22.663,22.7704,484400.0
2011-08-09 11:00:00,25.43,25.48,25.24,25.48,153000.0,22.7525,22.7972,22.5825,22.7972,153000.0
2011-08-09 11:30:00,25.5,25.6,25.43,25.59,101600.0,22.8151,22.9046,22.7525,22.8957,101600.0
2011-08-09 12:00:00,25.58,25.61,25.54,25.57,71200.0,22.8867,22.9136,22.8509,22.8778,71200.0
2011-08-09 12:30:00,25.58,25.61,25.45,25.46,74800.0,22.8867,22.9136,22.7704,22.7793,74800.0
2011-08-09 13:00:00,25.42,25.5,25.4,25.45,93200.0,22.7436,22.8151,22.7257,22.7704,93200.0
2011-08-09 13:30:00,25.43,25.47,25.18,25.29,272400.0,22.7525,22.7883,22.5288,22.6272,272400.0
2011-08-09 14:00:00,25.29,25.46,24.88,25.14,262600.0,22.6272,22.7793,22.2604,22.493,262600.0
2011-08-09 14:30:00,25.17,25.17,24.45,24.84,365400.0,22.5199,22.5199,21.8757,22.2246,365400.0
2011-08-09 15:00:00,24.83,25.43,24.71,25.39,329800.0,22.2157,22.7525,22.1083,22.7167,329800.0
2011-08-09 15:30:00,25.4,26.09,25.27,26.09,703400.0,22.7257,23.343,22.6094,23.343,703400.0
2011-08-10 09:30:00,25.52,25.67,25.25,25.52,240400.0,22.833,22.9672,22.5915,22.833,240400.0
2011-08-10 10:00:00,25.5,25.59,25.18,25.33,239000.0,22.8151,22.8957,22.5288,22.663,239000.0
2011-08-10 10:30:00,25.33,25.61,25.25,25.41,186000.0,22.663,22.9136,22.5915,22.7346,186000.0
2011-08-10 11:00:00,25.41,25.47,25.23,25.28,97200.0,22.7346,22.7883,22.5736,22.6183,97200.0
2011-08-10 11:30:00,25.28,25.55,25.25,25.48,79600.0,22.6183,22.8599,22.5915,22.7972,79600.0
2011-08-10 12:00:00,25.46,25.63,25.42,25.43,92400.0,22.7793,22.9314,22.7436,22.7525,92400.0
2011-08-10 12:30:00,25.43,25.54,25.32,25.52,33000.0,22.7525,22.8509,22.6541,22.833,33000.0
2011-08-10 13:00:00,25.51,25.58,25.36,25.49,73800.0,22.8241,22.8867,22.6899,22.8062,73800.0
2011-08-10 13:30:00,25.49,25.77,25.43,25.75,166800.0,22.8062,23.0567,22.7525,23.0388,166800.0
2011-08-10 14:00:00,25.76,26.06,25.69,25.96,262000.0,23.0478,23.3162,22.9851,23.2267,262000.0
2011-08-10 14:30:00,25.95,26.0,25.7,25.7,153600.0,23.2178,23.2625,22.9941,22.9941,153600.0
2011-08-10 15:00:00,25.68,25.74,25.47,25.54,78600.0,22.9762,23.0299,22.7883,22.8509,78600.0
2011-08-10 15:30:00,25.54,25.58,25.14,25.15,235200.0,22.8509,22.8867,22.493,22.502,235200.0
2011-08-11 09:30:00,25.29,25.72,25.28,25.43,257000.0,22.6272,23.012,22.6183,22.7525,257000.0
2011-08-11 10:00:00,25.44,25.8,25.4,25.67,92000.0,22.7615,23.0835,22.7257,22.9672,92000.0
2011-08-11 10:30:00,25.72,26.0,25.66,25.86,95600.0,23.012,23.2625,22.9583,23.1372,95600.0
2011-08-11 11:00:00,25.85,25.93,25.72,25.84,49400.0,23.1283,23.1999,23.012,23.1193,49400.0
2011-08-11 11:30:00,25.83,25.93,25.74,25.86,63000.0,23.1104,23.1999,23.0299,23.1372,63000.0
2011-08-11 12:00:00,25.84,25.91,25.79,25.82,46200.0,23.1193,23.182,23.0746,23.1014,46200.0
2011-08-11 12:30:00,25.82,26.23,25.82,26.19,66200.0,23.1014,23.4683,23.1014,23.4325,66200.0
2011-08-11 13:00:00,26.15,26.2,26.05,26.15,57400.0,23.3967,23.4414,23.3072,23.3967,57400.0
2011-08-11 13:30:00,26.14,26.21,26.03,26.18,92200.0,23.3877,23.4504,23.2893,23.4235,92200.0
2011-08-11 14:00:00,26.15,26.37,26.14,26.34,261400.0,23.3967,23.5935,23.3877,23.5667,261400.0
2011-08-11 14:30:00,26.34,26.4,26.2,26.37,337600.0,23.5667,23.6204,23.4414,23.5935,337600.0
2011-08-11 15:00:00,26.38,26.61,26.36,26.56,181400.0,23.6025,23.8083,23.5846,23.7635,181400.0
2011-08-11 15:30:00,26.57,26.75,26.39,26.41,437800.0,23.7725,23.9335,23.6114,23.6293,437800.0
2011-08-12 09:30:00,26.67,26.82,26.45,26.56,244200.0,23.8619,23.9962,23.6651,23.7635,244200.0
2011-08-12 10:00:00,26.57,26.7,26.41,26.67,82600.0,23.7725,23.8888,23.6293,23.8619,82600.0
2011-08-12 10:30:00,26.66,26.75,26.53,26.63,90400.0,23.853,23.9335,23.7367,23.8262,90400.0
2011-08-12 11:00:00,26.64,26.68,26.54,26.66,63600.0,23.8351,23.8709,23.7456,23.853,63600.0
2011-08-12 11:30:00,26.63,26.89,26.63,26.85,54800.0,23.8262,24.0588,23.8262,24.023,54800.0
2011-08-12 12:00:00,26.86,26.87,26.75,26.8,45600.0,24.0319,24.0409,23.9335,23.9783,45600.0
2011-08-12 12:30:00,26.8,26.81,26.67,26.74,42400.0,23.9783,23.9872,23.8619,23.9246,42400.0
2011-08-12 13:00:00,26.75,26.77,26.72,26.75,60000.0,23.9335,23.9514,23.9067,23.9335,60000.0
2011-08-12 13:30:00,26.75,26.87,26.73,26.84,27000.0,23.9335,24.0409,23.9156,24.014,27000.0
2011-08-12 14:00:00,26.88,26.92,26.67,26.72,55200.0,24.0498,24.0856,23.8619,23.9067,55200.0
2011-08-12 14:30:00,26.72,26.75,26.63,26.71,29400.0,23.9067,23.9335,23.8262,23.8977,29400.0
2011-08-12 15:00:00,26.75,26.81,26.7,26.74,51400.0,23.9335,23.9872,23.8888,23.9246,51400.0
2011-08-12 15:30:00,26.72,26.75,26.64,26.75,104000.0,23.9067,23.9335,23.8351,23.9335,104000.0
2011-08-15 09:30:00,27.0,27.15,26.98,27.08,398000.0,24.1572,24.2914,24.1393,24.2288,398000.0
2011-08-15 10:00:00,27.08,27.2,27.05,27.18,68800.0,24.2288,24.3361,24.2019,24.3182,68800.0
2011-08-15 10:30:00,27.2,27.22,27.06,27.06,70200.0,24.3361,24.354,24.2109,24.2109,70200.0
2011-08-15 11:00:00,27.08,27.09,26.91,26.93,97400.0,24.2288,24.2377,24.0767,24.0946,97400.0
2011-08-15 11:30:00,26.93,27.02,26.88,27.0,105400.0,24.0946,24.1751,24.0498,24.1572,105400.0
2011-08-15 12:00:00,26.99,27.06,26.97,27.03,62000.0,24.1483,24.2109,24.1304,24.184,62000.0
2011-08-15 12:30:00,27.03,27.11,27.0,27.09,57000.0,24.184,24.2556,24.1572,24.2377,57000.0
2011-08-15 13:00:00,27.09,27.13,27.02,27.08,63800.0,24.2377,24.2735,24.1751,24.2288,63800.0
2011-08-15 13:30:00,27.09,27.11,27.05,27.09,76000.0,24.2377,24.2556,24.2019,24.2377,76000.0
2011-08-15 14:00:00,27.09,27.2,27.09,27.18,127600.0,24.2377,24.3361,24.2377,24.3182,127600.0
2011-08-15 14:30:00,27.18,27.2,27.11,27.19,149200.0,24.3182,24.3361,24.2556,24.3272,149200.0
2011-08-15 15:00:00,27.21,27.24,27.16,27.17,185600.0,24.3451,24.3719,24.3004,24.3093,185600.0
2011-08-15 15:30:00,27.18,27.34,27.17,27.34,363800.0,24.3182,24.4614,24.3093,24.4614,363800.0
2011-08-16 09:30:00,26.96,27.1,26.85,26.92,283800.0,24.1214,24.2467,24.023,24.0856,283800.0
2011-08-16 10:00:00,26.92,27.07,26.88,27.06,28000.0,24.0856,24.2198,24.0498,24.2109,28000.0
2011-08-16 10:30:00,27.04,27.15,27.0,27.14,143000.0,24.193,24.2914,24.1572,24.2825,143000.0
2011-08-16 11:00:00,27.15,27.15,27.02,27.07,156600.0,24.2914,24.2914,24.1751,24.2198,156600.0
2011-08-16 11:30:00,27.06,27.15,27.02,27.11,47200.0,24.2109,24.2914,24.1751,24.2556,47200.0
2011-08-16 12:00:00,27.12,27.23,26.91,26.92,68200.0,24.2646,24.363,24.0767,24.0856,68200.0
2011-08-16 12:30:00,26.9,26.99,26.84,26.84,39600.0,24.0677,24.1483,24.014,24.014,39600.0
2011-08-16 13:00:00,26.83,26.83,26.64,26.77,63600.0,24.0051,24.0051,23.8351,23.9514,63600.0
2011-08-16 13:30:00,26.73,26.9,26.73,26.86,46400.0,23.9156,24.0677,23.9156,24.0319,46400.0
2011-08-16 14:00:00,26.89,26.99,26.88,26.89,27000.0,24.0588,24.1483,24.0498,24.0588,27000.0
2011-08-16 14:30:00,26.9,26.91,26.78,26.78,31000.0,24.0677,24.0767,23.9604,23.9604,31000.0
2011-08-16 15:00:00,26.79,27.04,26.79,27.03,275200.0,23.9693,24.193,23.9693,24.184,275200.0
2011-08-16 15:30:00,27.04,27.05,26.89,26.91,93400.0,24.193,24.2019,24.0588,24.0767,93400.0
2011-08-17 09:30:00,27.09,27.28,27.05,27.23,119200.0,24.2377,24.4077,24.2019,24.363,119200.0
2011-08-17 10:00:00,27.22,27.24,27.14,27.24,49000.0,24.354,24.3719,24.2825,24.3719,49000.0
2011-08-17 10:30:00,27.21,27.22,27.0,27.0,17800.0,24.3451,24.354,24.1572,24.1572,17800.0
2011-08-17 11:00:00,27.02,27.07,26.93,26.93,37200.0,24.1751,24.2198,24.0946,24.0946,37200.0
2011-08-17 11:30:00,26.96,26.97,26.73,26.74,40000.0,24.1214,24.1304,23.9156,23.9246,40000.0
2011-08-17 12:00:00,26.75,26.78,26.64,26.7,40000.0,23.9335,23.9604,23.8351,23.8888,40000.0
2011-08-17 12:30:00,26.74,26.81,26.67,26.7,27000.0,23.9246,23.9872,23.8619,23.8888,27000.0
2011-08-17 13:00:00,26.69,26.72,26.61,26.63,33200.0,23.8798,23.9067,23.8083,23.8262,33200.0
2011-08-17 13:30:00,26.62,26.66,26.54,26.59,41200.0,23.8172,23.853,23.7456,23.7904,41200.0
2011-08-17 14:00:00,26.61,26.74,26.61,26.68,88200.0,23.8083,23.9246,23.8083,23.8709,88200.0
2011-08-17 14:30:00,26.69,26.72,26.61,26.72,31400.0,23.8798,23.9067,23.8083,23.9067,31400.0
2011-08-17 15:00:00,26.71,26.78,26.68,26.75,49800.0,23.8977,23.9604,23.8709,23.9335,49800.0
2011-08-17 15:30:00,26.74,26.77,26.68,26.76,253000.0,23.9246,23.9514,23.8709,23.9425,253000.0
2011-08-18 09:30:00,25.98,25.98,25.61,25.69,261200.0,23.2446,23.2446,22.9136,22.9851,261200.0
2011-08-18 10:00:00,25.64,25.66,25.21,25.52,326800.0,22.9404,22.9583,22.5557,22.833,326800.0
2011-08-18 10:30:00,25.53,25.54,25.35,25.54,94200.0,22.842,22.8509,22.6809,22.8509,94200.0
2011-08-18 11:00:00,25.53,25.54,25.38,25.42,41800.0,22.842,22.8509,22.7078,22.7436,41800.0
2011-08-18 11:30:00,25.43,25.61,25.41,25.58,209400.0,22.7525,22.9136,22.7346,22.8867,209400.0
2011-08-18 12:00:00,25.58,25.58,25.46,25.53,35600.0,22.8867,22.8867,22.7793,22.842,35600.0
2011-08-18 12:30:00,25.52,25.54,25.43,25.43,22400.0,22.833,22.8509,22.7525,22.7525,22400.0
2011-08-18 13:00:00,25.43,25.46,25.32,25.36,24600.0,22.7525,22.7793,22.6541,22.6899,24600.0
2011-08-18 13:30:00,25.36,25.36,25.21,25.23,40200.0,22.6899,22.6899,22.5557,22.5736,40200.0
2011-08-18 14:00:00,25.28,25.4,25.26,25.34,82000.0,22.6183,22.7257,22.6004,22.672,82000.0
2011-08-18 14:30:00,25.33,25.38,25.15,25.16,55000.0,22.663,22.7078,22.502,22.5109,55000.0
2011-08-18 15:00:00,25.13,25.18,25.07,25.18,190400.0,22.4841,22.5288,22.4304,22.5288,190400.0
2011-08-18 15:30:00,25.18,25.29,25.02,25.24,268600.0,22.5288,22.6272,22.3857,22.5825,268600.0
2011-08-19 09:30:00,24.88,25.36,24.85,25.35,272200.0,22.2604,22.6899,22.2336,22.6809,272200.0
2011-08-19 10:00:00,25.35,25.66,25.3,25.62,203200.0,22.6809,22.9583,22.6362,22.9225,203200.0
2011-08-19 10:30:00,25.63,25.63,25.37,25.42,77800.0,22.9314,22.9314,22.6988,22.7436,77800.0
2011-08-19 11:00:00,25.4,25.43,25.15,25.23,61200.0,22.7257,22.7525,22.502,22.5736,61200.0
2011-08-19 11:30:00,25.23,25.35,25.16,25.35,128800.0,22.5736,22.6809,22.5109,22.6809,128800.0
2011-08-19 12:00:00,25.35,25.35,25.21,25.27,38400.0,22.6809,22.6809,22.5557,22.6094,38400.0
2011-08-19 12:30:00,25.28,25.33,25.24,25.26,49600.0,22.6183,22.663,22.5825,22.6004,49600.0
2011-08-19 13:00:00,25.25,25.31,25.23,25.25,71800.0,22.5915,22.6451,22.5736,22.5915,71800.0
2011-08-19 13:30:00,25.25,25.26,25.09,25.13,79600.0,22.5915,22.6004,22.4483,22.4841,79600.0
2011-08-19 14:00:00,25.13,25.17,24.92,24.96,134000.0,22.4841,22.5199,22.2962,22.332,134000.0
2011-08-19 14:30:00,24.96,25.02,24.85,24.88,84000.0,22.332,22.3857,22.2336,22.2604,84000.0
2011-08-19 15:00:00,24.87,24.93,24.75,24.89,114600.0,22.2515,22.3051,22.1441,22.2694,114600.0
2011-08-19 15:30:00,24.9,24.92,24.78,24.82,258000.0,22.2783,22.2962,22.1709,22.2067,258000.0
2011-08-22 09:30:00,25.46,25.46,25.13,25.15,113800.0,22.7793,22.7793,22.4841,22.502,113800.0
2011-08-22 10:00:00,25.17,25.23,25.04,25.22,17600.0,22.5199,22.5736,22.4036,22.5646,17600.0
2011-08-22 10:30:00,25.22,25.25,25.0,25.03,59000.0,22.5646,22.5915,22.3678,22.3946,59000.0
2011-08-22 11:00:00,25.03,25.07,24.89,24.95,101600.0,22.3946,22.4304,22.2694,22.323,101600.0
2011-08-22 11:30:00,24.96,24.98,24.72,24.75,45000.0,22.332,22.3499,22.1173,22.1441,45000.0
2011-08-22 12:00:00,24.77,24.93,24.76,24.84,26800.0,22.162,22.3051,22.153,22.2246,26800.0
2011-08-22 12:30:00,24.86,25.05,24.79,25.04,112200.0,22.2425,22.4125,22.1799,22.4036,112200.0
2011-08-22 13:00:00,25.04,25.09,24.97,24.97,91000.0,22.4036,22.4483,22.3409,22.3409,91000.0
2011-08-22 13:30:00,24.98,25.02,24.82,24.93,447000.0,22.3499,22.3857,22.2067,22.3051,447000.0
2011-08-22 14:00:00,24.91,25.01,24.89,24.91,97600.0,22.2873,22.3767,22.2694,22.2873,97600.0
2011-08-22 14:30:00,24.89,24.92,24.81,24.82,25800.0,22.2694,22.2962,22.1978,22.2067,25800.0
2011-08-22 15:00:00,24.83,24.92,24.81,24.91,46800.0,22.2157,22.2962,22.1978,22.2873,46800.0
2011-08-22 15:30:00,24.92,24.93,24.75,24.84,146000.0,22.2962,22.3051,22.1441,22.2246,146000.0
2011-08-23 09:30:00,24.95,25.05,24.75,24.93,172600.0,22.323,22.4125,22.1441,22.3051,172600.0
2011-08-23 10:00:00,24.93,25.22,24.93,25.17,196200.0,22.3051,22.5646,22.3051,22.5199,196200.0
2011-08-23 10:30:00,25.15,25.27,25.14,25.14,42600.0,22.502,22.6094,22.493,22.493,42600.0
2011-08-23 11:00:00,25.16,25.22,25.11,25.2,24400.0,22.5109,22.5646,22.4662,22.5467,24400.0
2011-08-23 11:30:00,25.24,25.51,25.23,25.49,75200.0,22.5825,22.8241,22.5736,22.8062,75200.0
2011-08-23 12:00:00,25.48,25.49,25.41,25.43,59400.0,22.7972,22.8062,22.7346,22.7525,59400.0
2011-08-23 12:30:00,25.43,25.56,25.43,25.56,93600.0,22.7525,22.8688,22.7525,22.8688,93600.0
2011-08-23 13:00:00,25.56,25.61,25.5,25.52,39400.0,22.8688,22.9136,22.8151,22.833,39400.0
2011-08-23 13:30:00,25.53,25.56,25.36,25.46,88800.0,22.842,22.8688,22.6899,22.7793,88800.0
2011-08-23 14:00:00,25.46,25.53,25.36,25.53,113000.0,22.7793,22.842,22.6899,22.842,113000.0
2011-08-23 14:30:00,25.53,25.65,25.52,25.65,20400.0,22.842,22.9493,22.833,22.9493,20400.0
2011-08-23 15:00:00,25.67,25.86,25.67,25.74,79600.0,22.9672,23.1372,22.9672,23.0299,79600.0
2011-08-23 15:30:00,25.74,25.89,25.71,25.89,191200.0,23.0299,23.1641,23.003,23.1641,191200.0
2011-08-24 09:30:00,25.8,26.08,25.7,26.07,241800.0,23.0835,23.3341,22.9941,23.3251,241800.0
2011-08-24 10:00:00,26.09,26.18,25.95,25.98,143400.0,23.343,23.4235,23.2178,23.2446,143400.0
2011-08-24 10:30:00,25.98,26.0,25.81,25.81,91800.0,23.2446,23.2625,23.0925,23.0925,91800.0
2011-08-24 11:00:00,25.8,25.95,25.75,25.91,109000.0,23.0835,23.2178,23.0388,23.182,109000.0
2011-08-24 11:30:00,25.89,25.93,25.77,25.8,66800.0,23.1641,23.1999,23.0567,23.0835,66800.0
2011-08-24 12:00:00,25.77,25.77,25.64,25.72,76800.0,23.0567,23.0567,22.9404,23.012,76800.0
2011-08-24 12:30:00,25.74,25.85,25.72,25.85,14800.0,23.0299,23.1283,23.012,23.1283,14800.0
2011-08-24 13:00:00,25.82,25.98,25.82,25.93,24400.0,23.1014,23.2446,23.1014,23.1999,24400.0
2011-08-24 13:30:00,25.94,25.96,25.84,25.96,35400.0,23.2088,23.2267,23.1193,23.2267,35400.0
2011-08-24 14:00:00,25.96,25.97,25.85,25.88,40200.0,23.2267,23.2356,23.1283,23.1551,40200.0
2011-08-24 14:30:00,25.9,26.03,25.88,26.01,40400.0,23.173,23.2893,23.1551,23.2714,40400.0
2011-08-24 15:00:00,26.02,26.15,25.98,26.13,53800.0,23.2804,23.3967,23.2446,23.3788,53800.0
2011-08-24 15:30:00,26.13,26.24,26.13,26.22,244800.0,23.3788,23.4772,23.3788,23.4593,244800.0
2011-08-25 09:30:00,26.38,26.46,26.0,26.06,141800.0,23.6025,23.6741,23.2625,23.3162,141800.0
2011-08-25 10:00:00,26.07,26.09,25.84,25.92,53400.0,23.3251,23.343,23.1193,23.1909,53400.0
2011-08-25 10:30:00,25.95,25.95,25.7,25.79,61000.0,23.2178,23.2178,22.9941,23.0746,61000.0
2011-08-25 11:00:00,25.84,25.96,25.78,25.92,30000.0,23.1193,23.2267,23.0657,23.1909,30000.0
2011-08-25 11:30:00,25.94,25.96,25.81,25.9,49600.0,23.2088,23.2267,23.0925,23.173,49600.0
2011-08-25 12:00:00,25.9,25.93,25.78,25.82,112800.0,23.173,23.1999,23.0657,23.1014,112800.0
2011-08-25 12:30:00,25.82,25.82,25.65,25.73,134200.0,23.1014,23.1014,22.9493,23.0209,134200.0
2011-08-25 13:00:00,25.74,25.89,25.73,25.88,90600.0,23.0299,23.1641,23.0209,23.1551,90600.0
2011-08-25 13:30:00,25.88,25.9,25.79,25.88,39000.0,23.1551,23.173,23.0746,23.1551,39000.0
2011-08-25 14:00:00,25.84,25.93,25.81,25.87,107000.0,23.1193,23.1999,23.0925,23.1462,107000.0
2011-08-25 14:30:00,25.86,25.9,25.75,25.75,28000.0,23.1372,23.173,23.0388,23.0388,28000.0
2011-08-25 15:00:00,25.74,25.91,25.71,25.8,86800.0,23.0299,23.182,23.003,23.0835,86800.0
2011-08-25 15:30:00,25.79,25.81,25.61,25.67,191400.0,23.0746,23.0925,22.9136,22.9672,191400.0
2011-08-26 09:30:00,25.5,25.63,25.39,25.52,184000.0,22.8151,22.9314,22.7167,22.833,184000.0
2011-08-26 10:00:00,25.51,25.85,25.17,25.71,138800.0,22.8241,23.1283,22.5199,23.003,138800.0
2011-08-26 10:30:00,25.72,26.05,25.61,25.79,110000.0,23.012,23.3072,22.9136,23.0746,110000.0
2011-08-26 11:00:00,25.78,26.15,25.75,26.01,67600.0,23.0657,23.3967,23.0388,23.2714,67600.0
2011-08-26 11:30:00,25.98,26.12,25.98,26.12,23800.0,23.2446,23.3699,23.2446,23.3699,23800.0
2011-08-26 12:00:00,26.15,26.35,26.15,26.32,42800.0,23.3967,23.5756,23.3967,23.5488,42800.0
2011-08-26 12:30:00,26.34,26.34,26.19,26.25,30000.0,23.5667,23.5667,23.4325,23.4862,30000.0
2011-08-26 13:00:00,26.22,26.33,26.2,26.28,30800.0,23.4593,23.5577,23.4414,23.513,30800.0
2011-08-26 13:30:00,26.37,26.43,26.35,26.41,19800.0,23.5935,23.6472,23.5756,23.6293,19800.0
2011-08-26 14:00:00,26.42,26.44,26.27,26.29,33800.0,23.6383,23.6562,23.5041,23.522,33800.0
2011-08-26 14:30:00,26.26,26.39,26.24,26.36,32200.0,23.4951,23.6114,23.4772,23.5846,32200.0
2011-08-26 15:00:00,26.36,26.36,26.17,26.24,81200.0,23.5846,23.5846,23.4146,23.4772,81200.0
2011-08-26 15:30:00,26.24,26.39,26.22,26.36,163800.0,23.4772,23.6114,23.4593,23.5846,163800.0
2011-08-29 09:30:00,26.75,26.95,26.73,26.92,116800.0,23.9335,24.1125,23.9156,24.0856,116800.0
2011-08-29 10:00:00,26.88,27.02,26.84,26.96,28800.0,24.0498,24.1751,24.014,24.1214,28800.0
2011-08-29 10:30:00,26.96,26.98,26.91,26.93,59400.0,24.1214,24.1393,24.0767,24.0946,59400.0
2011-08-29 11:00:00,26.93,26.95,26.88,26.94,19000.0,24.0946,24.1125,24.0498,24.1035,19000.0
2011-08-29 11:30:00,26.95,27.08,26.93,27.06,47000.0,24.1125,24.2288,24.0946,24.2109,47000.0
2011-08-29 12:00:00,27.07,27.11,27.07,27.1,24000.0,24.2198,24.2556,24.2198,24.2467,24000.0
2011-08-29 12:30:00,27.1,27.16,27.07,27.14,47400.0,24.2467,24.3004,24.2198,24.2825,47400.0
2011-08-29 13:00:00,27.14,27.21,27.14,27.18,134400.0,24.2825,24.3451,24.2825,24.3182,134400.0
2011-08-29 13:30:00,27.18,27.18,27.11,27.13,35400.0,24.3182,24.3182,24.2556,24.2735,35400.0
2011-08-29 14:00:00,27.13,27.21,27.13,27.2,44200.0,24.2735,24.3451,24.2735,24.3361,44200.0
2011-08-29 14:30:00,27.21,27.25,27.18,27.19,232800.0,24.3451,24.3809,24.3182,24.3272,232800.0
2011-08-29 15:00:00,27.2,27.29,27.19,27.28,266000.0,24.3361,24.4167,24.3272,24.4077,266000.0
2011-08-29 15:30:00,27.28,27.34,27.28,27.33,178800.0,24.4077,24.4614,24.4077,24.4525,178800.0
2011-08-30 09:30:00,27.15,27.42,27.14,27.34,207600.0,24.2914,24.533,24.2825,24.4614,207600.0
2011-08-30 10:00:00,27.32,27.32,27.07,27.26,128200.0,24.4435,24.4435,24.2198,24.3898,128200.0
2011-08-30 10:30:00,27.25,27.35,27.21,27.28,67800.0,24.3809,24.4703,24.3451,24.4077,67800.0
2011-08-30 11:00:00,27.26,27.48,27.25,27.47,179800.0,24.3898,24.5867,24.3809,24.5777,179800.0
2011-08-30 11:30:00,27.44,27.61,27.42,27.56,40800.0,24.5509,24.703,24.533,24.6582,40800.0
2011-08-30 12:00:00,27.57,27.57,27.44,27.49,36200.0,24.6672,24.6672,24.5509,24.5956,36200.0
2011-08-30 12:30:00,27.47,27.48,27.29,27.32,20400.0,24.5777,24.5867,24.4167,24.4435,20400.0
2011-08-30 13:00:00,27.33,27.4,27.28,27.37,41400.0,24.4525,24.5151,24.4077,24.4882,41400.0
2011-08-30 13:30:00,27.36,27.39,27.29,27.36,20200.0,24.4793,24.5061,24.4167,24.4793,20200.0
2011-08-30 14:00:00,27.41,27.55,27.31,27.55,29400.0,24.524,24.6493,24.4346,24.6493,29400.0
2011-08-30 14:30:00,27.55,27.57,27.48,27.55,36800.0,24.6493,24.6672,24.5867,24.6493,36800.0
2011-08-30 15:00:00,27.57,27.6,27.52,27.6,41000.0,24.6672,24.694,24.6225,24.694,41000.0
2011-08-30 15:30:00,27.6,27.73,27.55,27.55,88800.0,24.694,24.8103,24.6493,24.6493,88800.0
2011-08-31 09:30:00,27.75,28.0,27.74,27.93,164000.0,24.8282,25.0519,24.8193,24.9893,164000.0
2011-08-31 10:00:00,27.97,28.07,27.93,28.07,68400.0,25.0251,25.1145,24.9893,25.1145,68400.0
2011-08-31 10:30:00,28.05,28.1,27.91,27.92,84600.0,25.0966,25.1414,24.9714,24.9803,84600.0
2011-08-31 11:00:00,27.92,27.95,27.77,27.81,207600.0,24.9803,25.0072,24.8461,24.8819,207600.0
2011-08-31 11:30:00,27.81,27.86,27.74,27.74,107400.0,24.8819,24.9267,24.8193,24.8193,107400.0
2011-08-31 12:00:00,27.74,27.86,27.73,27.83,79200.0,24.8193,24.9267,24.8103,24.8998,79200.0
2011-08-31 12:30:00,27.83,27.9,27.82,27.89,29800.0,24.8998,24.9624,24.8909,24.9535,29800.0
2011-08-31 13:00:00,27.92,27.93,27.76,27.79,56400.0,24.9803,24.9893,24.8372,24.864,56400.0
2011-08-31 13:30:00,27.79,27.86,27.68,27.71,45600.0,24.864,24.9267,24.7656,24.7924,45600.0
2011-08-31 14:00:00,27.7,27.72,27.6,27.67,49800.0,24.7835,24.8014,24.694,24.7567,49800.0
2011-08-31 14:30:00,27.66,27.67,27.46,27.5,48200.0,24.7477,24.7567,24.5688,24.6046,48200.0
2011-08-31 15:00:00,27.51,27.65,27.45,27.55,43600.0,24.6135,24.7388,24.5598,24.6493,43600.0
2011-08-31 15:30:00,27.55,27.75,27.53,27.67,177600.0,24.6493,24.8282,24.6314,24.7567,177600.0
2011-09-01 09:30:00,27.69,27.77,27.54,27.61,137000.0,24.7746,24.8461,24.6403,24.703,137000.0
2011-09-01 10:00:00,27.62,27.97,27.56,27.75,183000.0,24.7119,25.0251,24.6582,24.8282,183000.0
2011-09-01 10:30:00,27.75,27.77,27.63,27.65,39800.0,24.8282,24.8461,24.7209,24.7388,39800.0
2011-09-01 11:00:00,27.65,27.67,27.56,27.66,56800.0,24.7388,24.7567,24.6582,24.7477,56800.0
2011-09-01 11:30:00,27.67,27.72,27.61,27.71,23800.0,24.7567,24.8014,24.703,24.7924,23800.0
2011-09-01 12:00:00,27.72,27.72,27.61,27.7,39800.0,24.8014,24.8014,24.703,24.7835,39800.0
2011-09-01 12:30:00,27.72,27.73,27.57,27.57,41600.0,24.8014,24.8103,24.6672,24.6672,41600.0
2011-09-01 13:00:00,27.56,27.58,27.48,27.55,81000.0,24.6582,24.6761,24.5867,24.6493,81000.0
2011-09-01 13:30:00,27.55,27.55,27.35,27.36,163400.0,24.6493,24.6493,24.4703,24.4793,163400.0
2011-09-01 14:00:00,27.33,27.36,27.27,27.31,140400.0,24.4525,24.4793,24.3988,24.4346,140400.0
2011-09-01 14:30:00,27.36,27.45,27.35,27.36,32200.0,24.4793,24.5598,24.4703,24.4793,32200.0
2011-09-01 15:00:00,27.36,27.4,27.27,27.36,37600.0,24.4793,24.5151,24.3988,24.4793,37600.0
2011-09-01 15:30:00,27.35,27.36,27.26,27.3,90600.0,24.4703,24.4793,24.3898,24.4256,90600.0
2011-09-02 09:30:00,26.68,26.74,26.5,26.71,167800.0,23.8709,23.9246,23.7098,23.8977,167800.0
2011-09-02 10:00:00,26.71,26.86,26.68,26.78,55000.0,23.8977,24.0319,23.8709,23.9604,55000.0
2011-09-02 10:30:00,26.78,26.78,26.61,26.75,44600.0,23.9604,23.9604,23.8083,23.9335,44600.0
2011-09-02 11:00:00,26.75,26.86,26.72,26.84,26400.0,23.9335,24.0319,23.9067,24.014,26400.0
2011-09-02 11:30:00,26.84,26.88,26.8,26.81,34600.0,24.014,24.0498,23.9783,23.9872,34600.0
2011-09-02 12:00:00,26.79,26.86,26.78,26.79,88400.0,23.9693,24.0319,23.9604,23.9693,88400.0
2011-09-02 12:30:00,26.79,26.79,26.75,26.75,43400.0,23.9693,23.9693,23.9335,23.9335,43400.0
2011-09-02 13:00:00,26.75,26.77,26.62,26.62,39600.0,23.9335,23.9514,23.8172,23.8172,39600.0
2011-09-02 13:30:00,26.61,26.67,26.57,26.62,57600.0,23.8083,23.8619,23.7725,23.8172,57600.0
2011-09-02 14:00:00,26.61,26.63,26.49,26.53,61200.0,23.8083,23.8262,23.7009,23.7367,61200.0
2011-09-02 14:30:00,26.47,26.48,26.42,26.43,34000.0,23.683,23.692,23.6383,23.6472,34000.0
2011-09-02 15:00:00,26.46,26.51,26.41,26.5,34000.0,23.6741,23.7188,23.6293,23.7098,34000.0
2011-09-02 15:30:00,26.5,26.63,26.49,26.53,84600.0,23.7098,23.8262,23.7009,23.7367,84600.0
2011-09-06 09:30:00,25.77,26.0,25.67,25.98,279800.0,23.0567,23.2625,22.9672,23.2446,279800.0
2011-09-06 10:00:00,26.01,26.11,25.75,25.75,159000.0,23.2714,23.3609,23.0388,23.0388,159000.0
2011-09-06 10:30:00,25.76,25.83,25.68,25.82,72000.0,23.0478,23.1104,22.9762,23.1014,72000.0
2011-09-06 11:00:00,25.83,25.96,25.78,25.95,144200.0,23.1104,23.2267,23.0657,23.2178,144200.0
2011-09-06 11:30:00,25.95,26.03,25.89,25.98,182400.0,23.2178,23.2893,23.1641,23.2446,182400.0
2011-09-06 12:00:00,25.98,26.1,25.96,26.05,211200.0,23.2446,23.352,23.2267,23.3072,211200.0
2011-09-06 12:30:00,26.04,26.04,25.98,26.0,169200.0,23.2983,23.2983,23.2446,23.2625,169200.0
2011-09-06 13:00:00,26.0,26.12,25.98,26.07,226000.0,23.2625,23.3699,23.2446,23.3251,226000.0
2011-09-06 13:30:00,26.05,26.25,26.02,26.22,198600.0,23.3072,23.4862,23.2804,23.4593,198600.0
2011-09-06 14:00:00,26.21,26.4,26.18,26.37,233000.0,23.4504,23.6204,23.4235,23.5935,233000.0
2011-09-06 14:30:00,26.36,26.36,26.19,26.19,265200.0,23.5846,23.5846,23.4325,23.4325,265200.0
2011-09-06 15:00:00,26.2,26.2,26.07,26.16,241000.0,23.4414,23.4414,23.3251,23.4056,241000.0
2011-09-06 15:30:00,26.15,26.42,26.11,26.39,485000.0,23.3967,23.6383,23.3609,23.6114,485000.0
2011-09-07 09:30:00,26.86,26.96,26.8,26.95,179800.0,24.0319,24.1214,23.9783,24.1125,179800.0
2011-09-07 10:00:00,26.96,27.02,26.92,26.93,125600.0,24.1214,24.1751,24.0856,24.0946,125600.0
2011-09-07 10:30:00,26.92,26.98,26.89,26.93,53000.0,24.0856,24.1393,24.0588,24.0946,53000.0
2011-09-07 11:00:00,26.91,27.08,26.91,27.07,51200.0,24.0767,24.2288,24.0767,24.2198,51200.0
2011-09-07 11:30:00,27.06,27.09,27.03,27.08,14600.0,24.2109,24.2377,24.184,24.2288,14600.0
2011-09-07 12:00:00,27.06,27.11,27.06,27.09,18200.0,24.2109,24.2556,24.2109,24.2377,18200.0
2011-09-07 12:30:00,27.1,27.16,27.1,27.13,33000.0,24.2467,24.3004,24.2467,24.2735,33000.0
2011-09-07 13:00:00,27.13,27.21,27.11,27.2,38600.0,24.2735,24.3451,24.2556,24.3361,38600.0
2011-09-07 13:30:00,27.2,27.2,27.12,27.17,26000.0,24.3361,24.3361,24.2646,24.3093,26000.0
2011-09-07 14:00:00,27.16,27.24,27.16,27.24,35200.0,24.3004,24.3719,24.3004,24.3719,35200.0
2011-09-07 14:30:00,27.24,27.31,27.23,27.29,47800.0,24.3719,24.4346,24.363,24.4167,47800.0
2011-09-07 15:00:00,27.29,27.29,27.22,27.23,50200.0,24.4167,24.4167,24.354,24.363,50200.0
2011-09-07 15:30:00,27.24,27.29,27.17,27.28,73200.0,24.3719,24.4167,24.3093,24.4077,73200.0
2011-09-08 09:30:00,27.07,27.29,27.02,27.05,77200.0,24.2198,24.4167,24.1751,24.2019,77200.0
2011-09-08 10:00:00,27.06,27.29,26.98,27.25,46200.0,24.2109,24.4167,24.1393,24.3809,46200.0
2011-09-08 10:30:00,27.23,27.38,27.23,27.36,58400.0,24.363,24.4972,24.363,24.4793,58400.0
2011-09-08 11:00:00,27.39,27.42,27.31,27.31,20000.0,24.5061,24.533,24.4346,24.4346,20000.0
2011-09-08 11:30:00,27.3,27.36,27.16,27.18,33600.0,24.4256,24.4793,24.3004,24.3182,33600.0
2011-09-08 12:00:00,27.18,27.25,27.13,27.18,75400.0,24.3182,24.3809,24.2735,24.3182,75400.0
2011-09-08 12:30:00,27.18,27.25,27.11,27.24,34400.0,24.3182,24.3809,24.2556,24.3719,34400.0
2011-09-08 13:00:00,27.24,27.26,27.18,27.21,30400.0,24.3719,24.3898,24.3182,24.3451,30400.0
2011-09-08 13:30:00,27.23,27.27,26.97,27.05,109400.0,24.363,24.3988,24.1304,24.2019,109400.0
2011-09-08 14:00:00,27.04,27.13,26.93,26.93,26400.0,24.193,24.2735,24.0946,24.0946,26400.0
2011-09-08 14:30:00,26.96,27.04,26.95,26.98,38600.0,24.1214,24.193,24.1125,24.1393,38600.0
2011-09-08 15:00:00,26.98,27.0,26.85,27.0,110600.0,24.1393,24.1572,24.023,24.1572,110600.0
2011-09-08 15:30:00,27.0,27.07,26.93,26.93,193400.0,24.1572,24.2198,24.0946,24.0946,193400.0
2011-09-09 09:30:00,26.67,26.67,26.4,26.59,142800.0,23.8619,23.8619,23.6204,23.7904,142800.0
2011-09-09 10:00:00,26.59,26.75,26.59,26.75,48800.0,23.7904,23.9335,23.7904,23.9335,48800.0
2011-09-09 10:30:00,26.75,26.8,26.66,26.73,28400.0,23.9335,23.9783,23.853,23.9156,28400.0
2011-09-09 11:00:00,26.72,26.8,26.42,26.43,45000.0,23.9067,23.9783,23.6383,23.6472,45000.0
2011-09-09 11:30:00,26.44,26.52,26.24,26.3,36000.0,23.6562,23.7277,23.4772,23.5309,36000.0
2011-09-09 12:00:00,26.29,26.3,26.17,26.23,70200.0,23.522,23.5309,23.4146,23.4683,70200.0
2011-09-09 12:30:00,26.2,26.31,26.11,26.3,55200.0,23.4414,23.5398,23.3609,23.5309,55200.0
2011-09-09 13:00:00,26.29,26.38,26.21,26.29,18600.0,23.522,23.6025,23.4504,23.522,18600.0
2011-09-09 13:30:00,26.24,26.28,26.16,26.19,20800.0,23.4772,23.513,23.4056,23.4325,20800.0
2011-09-09 14:00:00,26.17,26.24,26.09,26.1,41200.0,23.4146,23.4772,23.343,23.352,41200.0
2011-09-09 14:30:00,26.06,26.15,26.03,26.04,176800.0,23.3162,23.3967,23.2893,23.2983,176800.0
2011-09-09 15:00:00,26.04,26.12,25.99,26.04,103600.0,23.2983,23.3699,23.2535,23.2983,103600.0
2011-09-09 15:30:00,26.05,26.28,26.04,26.19,116600.0,23.3072,23.513,23.2983,23.4325,116600.0
2011-09-12 09:30:00,25.83,26.27,25.81,26.23,118400.0,23.1104,23.5041,23.0925,23.4683,118400.0
2011-09-12 10:00:00,26.23,26.31,25.99,25.99,53200.0,23.4683,23.5398,23.2535,23.2535,53200.0
2011-09-12 10:30:00,25.98,26.03,25.84,25.84,24400.0,23.2446,23.2893,23.1193,23.1193,24400.0
2011-09-12 11:00:00,25.84,26.06,25.84,26.06,11600.0,23.1193,23.3162,23.1193,23.3162,11600.0
2011-09-12 11:30:00,26.05,26.14,25.99,25.99,35800.0,23.3072,23.3877,23.2535,23.2535,35800.0
2011-09-12 12:00:00,26.0,26.06,25.93,26.0,45800.0,23.2625,23.3162,23.1999,23.2625,45800.0
2011-09-12 12:30:00,26.03,26.03,25.9,25.91,9800.0,23.2893,23.2893,23.173,23.182,9800.0
2011-09-12 13:00:00,25.96,26.04,25.9,25.9,13000.0,23.2267,23.2983,23.173,23.173,13000.0
2011-09-12 13:30:00,25.88,25.9,25.75,25.86,30600.0,23.1551,23.173,23.0388,23.1372,30600.0
2011-09-12 14:00:00,25.86,25.86,25.73,25.83,40200.0,23.1372,23.1372,23.0209,23.1104,40200.0
2011-09-12 14:30:00,25.82,26.1,25.82,25.87,485400.0,23.1014,23.352,23.1014,23.1462,485400.0
2011-09-12 15:00:00,25.88,26.0,25.81,25.99,972200.0,23.1551,23.2625,23.0925,23.2535,972200.0
2011-09-12 15:30:00,26.0,26.35,26.0,26.33,194600.0,23.2625,23.5756,23.2625,23.5577,194600.0
2011-09-13 09:30:00,26.46,26.6,26.25,26.59,108000.0,23.6741,23.7993,23.4862,23.7904,108000.0
2011-09-13 10:00:00,26.6,26.71,26.57,26.66,61600.0,23.7993,23.8977,23.7725,23.853,61600.0
2011-09-13 10:30:00,26.66,26.69,26.46,26.52,43000.0,23.853,23.8798,23.6741,23.7277,43000.0
2011-09-13 11:00:00,26.5,26.55,26.38,26.41,60000.0,23.7098,23.7546,23.6025,23.6293,60000.0
2011-09-13 11:30:00,26.42,26.57,26.4,26.51,25200.0,23.6383,23.7725,23.6204,23.7188,25200.0
2011-09-13 12:00:00,26.46,26.59,26.4,26.58,19800.0,23.6741,23.7904,23.6204,23.7814,19800.0
2011-09-13 12:30:00,26.58,26.61,26.54,26.61,12000.0,23.7814,23.8083,23.7456,23.8083,12000.0
2011-09-13 13:00:00,26.63,26.68,26.61,26.65,65600.0,23.8262,23.8709,23.8083,23.8441,65600.0
2011-09-13 13:30:00,26.63,26.73,26.6,26.71,23800.0,23.8262,23.9156,23.7993,23.8977,23800.0
2011-09-13 14:00:00,26.7,26.81,26.68,26.81,57200.0,23.8888,23.9872,23.8709,23.9872,57200.0
2011-09-13 14:30:00,26.83,26.85,26.67,26.72,60800.0,24.0051,24.023,23.8619,23.9067,60800.0
2011-09-13 15:00:00,26.74,26.76,26.58,26.73,87800.0,23.9246,23.9425,23.7814,23.9156,87800.0
2011-09-13 15:30:00,26.75,26.84,26.73,26.77,98000.0,23.9335,24.014,23.9156,23.9514,98000.0
2011-09-14 09:30:00,26.86,27.01,26.78,26.8,253200.0,24.0319,24.1661,23.9604,23.9783,253200.0
2011-09-14 10:00:00,26.82,26.85,26.5,26.68,62800.0,23.9962,24.023,23.7098,23.8709,62800.0
2011-09-14 10:30:00,26.65,26.74,26.61,26.74,26000.0,23.8441,23.9246,23.8083,23.9246,26000.0
2011-09-14 11:00:00,26.71,26.9,26.68,26.89,50600.0,23.8977,24.0677,23.8709,24.0588,50600.0
2011-09-14 11:30:00,26.87,26.95,26.84,26.95,23000.0,24.0409,24.1125,24.014,24.1125,23000.0
2011-09-14 12:00:00,26.97,26.97,26.9,26.94,24200.0,24.1304,24.1304,24.0677,24.1035,24200.0
2011-09-14 12:30:00,26.98,27.05,26.97,27.0,52600.0,24.1393,24.2019,24.1304,24.1572,52600.0
2011-09-14 13:00:00,27.0,27.06,27.0,27.05,30600.0,24.1572,24.2109,24.1572,24.2019,30600.0
2011-09-14 13:30:00,27.05,27.22,27.05,27.11,56600.0,24.2019,24.354,24.2019,24.2556,56600.0
2011-09-14 14:00:00,27.12,27.32,27.12,27.27,67000.0,24.2646,24.4435,24.2646,24.3988,67000.0
2011-09-14 14:30:00,27.27,27.36,27.23,27.36,72800.0,24.3988,24.4793,24.363,24.4793,72800.0
2011-09-14 15:00:00,27.36,27.56,27.36,27.55,84400.0,24.4793,24.6582,24.4793,24.6493,84400.0
2011-09-14 15:30:00,27.52,27.58,27.25,27.26,209000.0,24.6225,24.6761,24.3809,24.3898,209000.0
2011-09-15 09:30:00,27.58,27.58,27.35,27.43,214000.0,24.6761,24.6761,24.4703,24.5419,214000.0
2011-09-15 10:00:00,27.45,27.59,27.32,27.36,97000.0,24.5598,24.6851,24.4435,24.4793,97000.0
2011-09-15 10:30:00,27.33,27.35,27.22,27.24,35800.0,24.4525,24.4703,24.354,24.3719,35800.0
2011-09-15 11:00:00,27.17,27.36,27.17,27.31,64600.0,24.3093,24.4793,24.3093,24.4346,64600.0
2011-09-15 11:30:00,27.35,27.46,27.35,27.41,21400.0,24.4703,24.5688,24.4703,24.524,21400.0
2011-09-15 12:00:00,27.42,27.49,27.4,27.44,90800.0,24.533,24.5956,24.5151,24.5509,90800.0
2011-09-15 12:30:00,27.44,27.53,27.43,27.5,24000.0,24.5509,24.6314,24.5419,24.6046,24000.0
2011-09-15 13:00:00,27.5,27.55,27.5,27.52,7000.0,24.6046,24.6493,24.6046,24.6225,7000.0
2011-09-15 13:30:00,27.48,27.52,27.45,27.52,8400.0,24.5867,24.6225,24.5598,24.6225,8400.0
2011-09-15 14:00:00,27.54,27.61,27.52,27.55,15000.0,24.6403,24.703,24.6225,24.6493,15000.0
2011-09-15 14:30:00,27.55,27.62,27.55,27.62,25000.0,24.6493,24.7119,24.6493,24.7119,25000.0
2011-09-15 15:00:00,27.61,27.63,27.5,27.5,21800.0,24.703,24.7209,24.6046,24.6046,21800.0
2011-09-15 15:30:00,27.52,27.61,27.5,27.6,137800.0,24.6225,24.703,24.6046,24.694,137800.0
2011-09-16 09:30:00,27.75,27.82,27.59,27.71,170000.0,24.8282,24.8909,24.6851,24.7924,170000.0
2011-09-16 10:00:00,27.71,27.84,27.65,27.65,94400.0,24.7924,24.9088,24.7388,24.7388,94400.0
2011-09-16 10:30:00,27.64,27.66,27.44,27.5,77400.0,24.7298,24.7477,24.5509,24.6046,77400.0
2011-09-16 11:00:00,27.52,27.58,27.48,27.52,128800.0,24.6225,24.6761,24.5867,24.6225,128800.0
2011-09-16 11:30:00,27.52,27.64,27.45,27.63,53000.0,24.6225,24.7298,24.5598,24.7209,53000.0
2011-09-16 12:00:00,27.64,27.66,27.6,27.62,15600.0,24.7298,24.7477,24.694,24.7119,15600.0
2011-09-16 12:30:00,27.64,27.71,27.63,27.67,43000.0,24.7298,24.7924,24.7209,24.7567,43000.0
2011-09-16 13:00:00,27.64,27.66,27.6,27.61,13000.0,24.7298,24.7477,24.694,24.703,13000.0
2011-09-16 13:30:00,27.61,27.61,27.52,27.56,10400.0,24.703,24.703,24.6225,24.6582,10400.0
2011-09-16 14:00:00,27.57,27.61,27.56,27.56,42400.0,24.6672,24.703,24.6582,24.6582,42400.0
2011-09-16 14:30:00,27.57,27.64,27.57,27.64,41200.0,24.6672,24.7298,24.6672,24.7298,41200.0
2011-09-16 15:00:00,27.65,27.65,27.54,27.55,34400.0,24.7388,24.7388,24.6403,24.6493,34400.0
2011-09-16 15:30:00,27.54,27.67,27.54,27.66,157000.0,24.6403,24.7567,24.6403,24.7477,157000.0
2011-09-19 09:30:00,27.14,27.18,26.94,26.94,110800.0,24.2825,24.3182,24.1035,24.1035,110800.0
2011-09-19 10:00:00,26.97,27.1,26.97,27.07,31800.0,24.1304,24.2467,24.1304,24.2198,31800.0
2011-09-19 10:30:00,27.08,27.14,27.04,27.09,14800.0,24.2288,24.2825,24.193,24.2377,14800.0
2011-09-19 11:00:00,27.11,27.24,27.1,27.19,32200.0,24.2556,24.3719,24.2467,24.3272,32200.0
2011-09-19 11:30:00,27.18,27.41,27.16,27.32,72000.0,24.3182,24.524,24.3004,24.4435,72000.0
2011-09-19 12:00:00,27.33,27.38,27.21,27.22,26800.0,24.4525,24.4972,24.3451,24.354,26800.0
2011-09-19 12:30:00,27.22,27.22,27.13,27.16,30400.0,24.354,24.354,24.2735,24.3004,30400.0
2011-09-19 13:00:00,27.12,27.19,27.11,27.19,18600.0,24.2646,24.3272,24.2556,24.3272,18600.0
2011-09-19 13:30:00,27.2,27.23,27.16,27.22,12200.0,24.3361,24.363,24.3004,24.354,12200.0
2011-09-19 14:00:00,27.23,27.3,27.17,27.24,44600.0,24.363,24.4256,24.3093,24.3719,44600.0
2011-09-19 14:30:00,27.25,27.36,27.24,27.24,22400.0,24.3809,24.4793,24.3719,24.3719,22400.0
2011-09-19 15:00:00,27.25,27.51,27.21,27.5,77600.0,24.3809,24.6135,24.3451,24.6046,77600.0
2011-09-19 15:30:00,27.52,27.59,27.4,27.41,182200.0,24.6225,24.6851,24.5151,24.524,182200.0
2011-09-20 09:30:00,27.46,27.59,27.25,27.36,109600.0,24.5688,24.6851,24.3809,24.4793,109600.0
2011-09-20 10:00:00,27.35,27.57,27.33,27.55,42400.0,24.4703,24.6672,24.4525,24.6493,42400.0
2011-09-20 10:30:00,27.56,27.7,27.53,27.64,52600.0,24.6582,24.7835,24.6314,24.7298,52600.0
2011-09-20 11:00:00,27.69,27.78,27.68,27.72,57600.0,24.7746,24.8551,24.7656,24.8014,57600.0
2011-09-20 11:30:00,27.72,27.74,27.64,27.73,59600.0,24.8014,24.8193,24.7298,24.8103,59600.0
2011-09-20 12:00:00,27.72,27.72,27.61,27.65,12000.0,24.8014,24.8014,24.703,24.7388,12000.0
2011-09-20 12:30:00,27.63,27.65,27.54,27.63,38400.0,24.7209,24.7388,24.6403,24.7209,38400.0
2011-09-20 13:00:00,27.65,27.68,27.61,27.64,15200.0,24.7388,24.7656,24.703,24.7298,15200.0
2011-09-20 13:30:00,27.64,27.65,27.55,27.59,21600.0,24.7298,24.7388,24.6493,24.6851,21600.0
2011-09-20 14:00:00,27.59,27.64,27.54,27.61,29800.0,24.6851,24.7298,24.6403,24.703,29800.0
2011-09-20 14:30:00,27.61,27.62,27.43,27.45,41600.0,24.703,24.7119,24.5419,24.5598,41600.0
2011-09-20 15:00:00,27.43,27.48,27.2,27.23,45600.0,24.5419,24.5867,24.3361,24.363,45600.0
2011-09-20 15:30:00,27.21,27.3,27.14,27.15,133600.0,24.3451,24.4256,24.2825,24.2914,133600.0
2011-09-21 09:30:00,27.14,27.24,27.07,27.18,106200.0,24.2825,24.3719,24.2198,24.3182,106200.0
2011-09-21 10:00:00,27.2,27.25,27.05,27.06,29800.0,24.3361,24.3809,24.2019,24.2109,29800.0
2011-09-21 10:30:00,27.07,27.09,26.86,26.91,53800.0,24.2198,24.2377,24.0319,24.0767,53800.0
2011-09-21 11:00:00,26.91,27.0,26.91,26.99,55800.0,24.0767,24.1572,24.0767,24.1483,55800.0
2011-09-21 11:30:00,26.98,27.11,26.98,27.07,27200.0,24.1393,24.2556,24.1393,24.2198,27200.0
2011-09-21 12:00:00,27.07,27.1,26.92,26.93,44000.0,24.2198,24.2467,24.0856,24.0946,44000.0
2011-09-21 12:30:00,26.93,27.07,26.92,26.92,28000.0,24.0946,24.2198,24.0856,24.0856,28000.0
2011-09-21 13:00:00,26.97,27.03,26.93,27.03,16000.0,24.1304,24.184,24.0946,24.184,16000.0
2011-09-21 13:30:00,27.01,27.03,26.97,26.98,61800.0,24.1661,24.184,24.1304,24.1393,61800.0
2011-09-21 14:00:00,26.96,27.13,26.84,26.92,52600.0,24.1214,24.2735,24.014,24.0856,52600.0
2011-09-21 14:30:00,26.96,27.02,26.71,26.8,173000.0,24.1214,24.1751,23.8977,23.9783,173000.0
2011-09-21 15:00:00,26.78,26.97,26.77,26.79,81400.0,23.9604,24.1304,23.9514,23.9693,81400.0
2011-09-21 15:30:00,26.79,26.81,26.32,26.32,95400.0,23.9693,23.9872,23.5488,23.5488,95400.0
2011-09-22 09:30:00,25.56,25.59,25.21,25.22,328000.0,22.8688,22.8957,22.5557,22.5646,328000.0
2011-09-22 10:00:00,25.22,25.73,25.22,25.55,106400.0,22.5646,23.0209,22.5646,22.8599,106400.0
2011-09-22 10:30:00,25.55,25.67,25.48,25.49,87800.0,22.8599,22.9672,22.7972,22.8062,87800.0
2011-09-22 11:00:00,25.48,25.56,25.4,25.42,112600.0,22.7972,22.8688,22.7257,22.7436,112600.0
2011-09-22 11:30:00,25.41,25.53,25.34,25.34,137600.0,22.7346,22.842,22.672,22.672,137600.0
2011-09-22 12:00:00,25.35,25.36,25.24,25.3,39200.0,22.6809,22.6899,22.5825,22.6362,39200.0
2011-09-22 12:30:00,25.29,25.5,25.29,25.48,36200.0,22.6272,22.8151,22.6272,22.7972,36200.0
2011-09-22 13:00:00,25.51,25.51,25.3,25.33,49800.0,22.8241,22.8241,22.6362,22.663,49800.0
2011-09-22 13:30:00,25.31,25.34,25.08,25.08,57600.0,22.6451,22.672,22.4394,22.4394,57600.0
2011-09-22 14:00:00,25.09,25.41,25.04,25.31,83600.0,22.4483,22.7346,22.4036,22.6451,83600.0
2011-09-22 14:30:00,25.31,25.32,25.11,25.11,59600.0,22.6451,22.6541,22.4662,22.4662,59600.0
2011-09-22 15:00:00,25.11,25.15,24.93,25.03,79400.0,22.4662,22.502,22.3051,22.3946,79400.0
2011-09-22 15:30:00,25.03,25.39,25.02,25.32,201200.0,22.3946,22.7167,22.3857,22.6541,201200.0
2011-09-23 09:30:00,25.09,25.42,25.06,25.33,180800.0,22.4941,22.79,22.4672,22.7093,180800.0
2011-09-23 10:00:00,25.33,25.36,25.14,25.25,82400.0,22.7093,22.7362,22.5389,22.6376,82400.0
2011-09-23 10:30:00,25.25,25.44,25.22,25.41,122400.0,22.6376,22.8079,22.6107,22.781,122400.0
2011-09-23 11:00:00,25.39,25.57,25.38,25.52,19400.0,22.7631,22.9245,22.7541,22.8796,19400.0
2011-09-23 11:30:00,25.54,25.54,25.34,25.41,109000.0,22.8976,22.8976,22.7183,22.781,109000.0
2011-09-23 12:00:00,25.41,25.5,25.35,25.36,13800.0,22.781,22.8617,22.7272,22.7362,13800.0
2011-09-23 12:30:00,25.38,25.46,25.28,25.32,47800.0,22.7541,22.8258,22.6645,22.7003,47800.0
2011-09-23 13:00:00,25.34,25.4,25.26,25.3,31000.0,22.7183,22.772,22.6465,22.6824,31000.0
2011-09-23 13:30:00,25.38,25.54,25.34,25.52,23800.0,22.7541,22.8976,22.7183,22.8796,23800.0
2011-09-23 14:00:00,25.53,25.56,25.34,25.34,110400.0,22.8886,22.9155,22.7183,22.7183,110400.0
2011-09-23 14:30:00,25.4,25.42,25.3,25.3,34000.0,22.772,22.79,22.6824,22.6824,34000.0
2011-09-23 15:00:00,25.32,25.44,25.32,25.43,54200.0,22.7003,22.8079,22.7003,22.7989,54200.0
2011-09-23 15:30:00,25.47,25.49,25.36,25.47,108800.0,22.8348,22.8527,22.7362,22.8348,108800.0
2011-09-26 09:30:00,25.71,25.73,25.35,25.35,107400.0,23.05,23.0679,22.7272,22.7272,107400.0
2011-09-26 10:00:00,25.36,25.36,25.14,25.31,60600.0,22.7362,22.7362,22.5389,22.6914,60600.0
2011-09-26 10:30:00,25.3,25.36,25.11,25.35,109200.0,22.6824,22.7362,22.5121,22.7272,109200.0
2011-09-26 11:00:00,25.35,25.54,25.33,25.52,23600.0,22.7272,22.8976,22.7093,22.8796,23600.0
2011-09-26 11:30:00,25.53,25.67,25.47,25.67,63800.0,22.8886,23.0141,22.8348,23.0141,63800.0
2011-09-26 12:00:00,25.66,25.66,25.54,25.61,27000.0,23.0051,23.0051,22.8976,22.9603,27000.0
2011-09-26 12:30:00,25.6,25.62,25.44,25.5,25200.0,22.9514,22.9693,22.8079,22.8617,25200.0
2011-09-26 13:00:00,25.48,25.48,25.36,25.46,53200.0,22.8438,22.8438,22.7362,22.8258,53200.0
2011-09-26 13:30:00,25.42,25.5,25.38,25.47,127000.0,22.79,22.8617,22.7541,22.8348,127000.0
2011-09-26 14:00:00,25.48,25.63,25.45,25.56,108200.0,22.8438,22.9782,22.8169,22.9155,108200.0
2011-09-26 14:30:00,25.53,25.7,25.51,25.7,36000.0,22.8886,23.041,22.8707,23.041,36000.0
2011-09-26 15:00:00,25.72,25.86,25.7,25.86,38000.0,23.0589,23.1845,23.041,23.1845,38000.0
2011-09-26 15:30:00,25.86,26.05,25.83,26.02,70200.0,23.1845,23.3548,23.1576,23.3279,70200.0
2011-09-27 09:30:00,26.57,26.77,26.53,26.75,364600.0,23.821,24.0003,23.7851,23.9824,364600.0
2011-09-27 10:00:00,26.75,26.8,26.61,26.73,216200.0,23.9824,24.0272,23.8569,23.9644,216200.0
2011-09-27 10:30:00,26.73,26.85,26.67,26.85,104400.0,23.9644,24.072,23.9106,24.072,104400.0
2011-09-27 11:00:00,26.86,26.86,26.77,26.8,42000.0,24.081,24.081,24.0003,24.0272,42000.0
2011-09-27 11:30:00,26.8,26.85,26.75,26.79,28800.0,24.0272,24.072,23.9824,24.0182,28800.0
2011-09-27 12:00:00,26.8,26.91,26.79,26.86,54600.0,24.0272,24.1258,24.0182,24.081,54600.0
2011-09-27 12:30:00,26.86,26.86,26.78,26.83,23400.0,24.081,24.081,24.0093,24.0541,23400.0
2011-09-27 13:00:00,26.82,26.88,26.81,26.86,25800.0,24.0451,24.0989,24.0362,24.081,25800.0
2011-09-27 13:30:00,26.86,26.95,26.81,26.93,21600.0,24.081,24.1617,24.0362,24.1437,21600.0
2011-09-27 14:00:00,26.92,26.98,26.91,26.91,42000.0,24.1348,24.1886,24.1258,24.1258,42000.0
2011-09-27 14:30:00,26.91,26.95,26.83,26.84,28200.0,24.1258,24.1617,24.0541,24.0631,28200.0
2011-09-27 15:00:00,26.84,26.84,26.5,26.53,121200.0,24.0631,24.0631,23.7582,23.7851,121200.0
2011-09-27 15:30:00,26.52,26.61,26.31,26.45,133200.0,23.7762,23.8569,23.5879,23.7134,133200.0
2011-09-28 09:30:00,26.53,26.61,26.32,26.56,78200.0,23.7851,23.8569,23.5969,23.812,78200.0
2011-09-28 10:00:00,26.54,26.54,26.21,26.31,40400.0,23.7941,23.7941,23.4982,23.5879,40400.0
2011-09-28 10:30:00,26.31,26.31,26.18,26.26,33600.0,23.5879,23.5879,23.4713,23.5431,33600.0
2011-09-28 11:00:00,26.24,26.29,26.13,26.2,145000.0,23.5251,23.57,23.4265,23.4893,145000.0
2011-09-28 11:30:00,26.2,26.36,26.1,26.31,62600.0,23.4893,23.6327,23.3996,23.5879,62600.0
2011-09-28 12:00:00,26.32,26.32,26.14,26.26,83200.0,23.5969,23.5969,23.4355,23.5431,83200.0
2011-09-28 12:30:00,26.25,26.26,26.15,26.25,28600.0,23.5341,23.5431,23.4444,23.5341,28600.0
2011-09-28 13:00:00,26.23,26.23,26.04,26.06,15600.0,23.5162,23.5162,23.3458,23.3638,15600.0
2011-09-28 13:30:00,26.02,26.04,25.85,25.86,19400.0,23.3279,23.3458,23.1755,23.1845,19400.0
2011-09-28 14:00:00,25.85,25.92,25.79,25.89,14000.0,23.1755,23.2382,23.1217,23.2113,14000.0
2011-09-28 14:30:00,25.87,25.99,25.87,25.96,28600.0,23.1934,23.301,23.1934,23.2741,28600.0
2011-09-28 15:00:00,25.96,26.09,25.88,25.88,86000.0,23.2741,23.3907,23.2024,23.2024,86000.0
2011-09-28 15:30:00,25.87,25.88,25.64,25.65,181800.0,23.1934,23.2024,22.9872,22.9962,181800.0
2011-09-29 09:30:00,26.18,26.18,25.93,25.97,286000.0,23.4713,23.4713,23.2472,23.2831,286000.0
2011-09-29 10:00:00,25.98,26.03,25.67,25.67,97400.0,23.292,23.3369,23.0141,23.0141,97400.0
2011-09-29 10:30:00,25.66,25.68,25.44,25.53,59600.0,23.0051,23.0231,22.8079,22.8886,59600.0
2011-09-29 11:00:00,25.55,25.64,25.49,25.64,37400.0,22.9065,22.9872,22.8527,22.9872,37400.0
2011-09-29 11:30:00,25.63,25.76,25.61,25.72,26000.0,22.9782,23.0948,22.9603,23.0589,26000.0
2011-09-29 12:00:00,25.68,25.77,25.62,25.69,15800.0,23.0231,23.1038,22.9693,23.032,15800.0
2011-09-29 12:30:00,25.64,25.65,25.47,25.54,54800.0,22.9872,22.9962,22.8348,22.8976,54800.0
2011-09-29 13:00:00,25.54,25.65,25.49,25.49,95200.0,22.8976,22.9962,22.8527,22.8527,95200.0
2011-09-29 13:30:00,25.49,25.49,25.21,25.32,32800.0,22.8527,22.8527,22.6017,22.7003,32800.0
2011-09-29 14:00:00,25.32,25.32,25.04,25.22,73800.0,22.7003,22.7003,22.4493,22.6107,73800.0
2011-09-29 14:30:00,25.2,25.27,25.09,25.22,115400.0,22.5927,22.6555,22.4941,22.6107,115400.0
2011-09-29 15:00:00,25.25,25.31,25.06,25.27,127200.0,22.6376,22.6914,22.4672,22.6555,127200.0
2011-09-29 15:30:00,25.28,25.59,25.25,25.59,159800.0,22.6645,22.9424,22.6376,22.9424,159800.0
2011-09-30 09:30:00,25.16,25.2,24.98,24.99,191600.0,22.5569,22.5927,22.3955,22.4045,191600.0
2011-09-30 10:00:00,24.97,25.35,24.96,25.25,219800.0,22.3865,22.7272,22.3776,22.6376,219800.0
2011-09-30 10:30:00,25.25,25.28,25.11,25.12,52800.0,22.6376,22.6645,22.5121,22.521,52800.0
2011-09-30 11:00:00,25.11,25.39,25.11,25.29,63000.0,22.5121,22.7631,22.5121,22.6734,63000.0
2011-09-30 11:30:00,25.3,25.4,25.25,25.31,116000.0,22.6824,22.772,22.6376,22.6914,116000.0
2011-09-30 12:00:00,25.34,25.34,25.24,25.25,17000.0,22.7183,22.7183,22.6286,22.6376,17000.0
2011-09-30 12:30:00,25.23,25.28,25.23,25.23,35000.0,22.6196,22.6645,22.6196,22.6196,35000.0
2011-09-30 13:00:00,25.15,25.24,25.15,25.21,8800.0,22.5479,22.6286,22.5479,22.6017,8800.0
2011-09-30 13:30:00,25.24,25.29,25.21,25.22,42400.0,22.6286,22.6734,22.6017,22.6107,42400.0
2011-09-30 14:00:00,25.22,25.22,25.0,25.02,85800.0,22.6107,22.6107,22.4134,22.4314,85800.0
2011-09-30 14:30:00,25.02,25.15,24.98,25.09,90600.0,22.4314,22.5479,22.3955,22.4941,90600.0
2011-09-30 15:00:00,25.09,25.18,25.02,25.02,88600.0,22.4941,22.5748,22.4314,22.4314,88600.0
2011-09-30 15:30:00,25.01,25.08,24.84,24.85,280600.0,22.4224,22.4852,22.27,22.279,280600.0
2011-10-03 09:30:00,24.62,24.72,24.45,24.48,131400.0,22.0727,22.1624,21.9203,21.9472,131400.0
2011-10-03 10:00:00,24.46,24.96,24.46,24.78,73800.0,21.9293,22.3776,21.9293,22.2162,73800.0
2011-10-03 10:30:00,24.73,24.76,24.54,24.61,63200.0,22.1714,22.1983,22.001,22.0638,63200.0
2011-10-03 11:00:00,24.56,24.76,24.54,24.73,28400.0,22.019,22.1983,22.001,22.1714,28400.0
2011-10-03 11:30:00,24.67,24.74,24.6,24.71,38800.0,22.1176,22.1803,22.0548,22.1534,38800.0
2011-10-03 12:00:00,24.72,24.74,24.5,24.55,52200.0,22.1624,22.1803,21.9652,22.01,52200.0
2011-10-03 12:30:00,24.52,24.52,24.32,24.33,493000.0,21.9831,21.9831,21.8038,21.8128,493000.0
2011-10-03 13:00:00,24.32,24.32,24.07,24.12,522400.0,21.8038,21.8038,21.5797,21.6245,522400.0
2011-10-03 13:30:00,24.14,24.16,23.95,24.05,215200.0,21.6424,21.6603,21.4721,21.5617,215200.0
2011-10-03 14:00:00,24.06,24.15,23.98,24.0,94600.0,21.5707,21.6514,21.499,21.5169,94600.0
2011-10-03 14:30:00,24.0,24.04,23.86,23.99,555200.0,21.5169,21.5528,21.3914,21.5079,555200.0
2011-10-03 15:00:00,23.97,24.08,23.9,23.92,421600.0,21.49,21.5886,21.4272,21.4452,421600.0
2011-10-03 15:30:00,23.93,24.11,23.83,23.84,325600.0,21.4541,21.6155,21.3645,21.3734,325600.0
2011-10-04 09:30:00,23.54,23.64,23.32,23.48,464600.0,21.1045,21.1941,20.9072,21.0507,464600.0
2011-10-04 10:00:00,23.41,23.75,23.32,23.58,415000.0,20.9879,21.2928,20.9072,21.1403,415000.0
2011-10-04 10:30:00,23.57,23.93,23.57,23.88,221400.0,21.1314,21.4541,21.1314,21.4093,221400.0
2011-10-04 11:00:00,23.9,24.09,23.83,23.96,372600.0,21.4272,21.5976,21.3645,21.481,372600.0
2011-10-04 11:30:00,23.95,24.06,23.81,24.04,345800.0,21.4721,21.5707,21.3466,21.5528,345800.0
2011-10-04 12:00:00,24.05,24.24,24.05,24.07,289600.0,21.5617,21.7321,21.5617,21.5797,289600.0
2011-10-04 12:30:00,24.08,24.21,24.05,24.08,178800.0,21.5886,21.7052,21.5617,21.5886,178800.0
2011-10-04 13:00:00,24.08,24.13,23.93,23.97,154600.0,21.5886,21.6334,21.4541,21.49,154600.0
2011-10-04 13:30:00,23.97,24.02,23.84,23.85,290000.0,21.49,21.5348,21.3734,21.3824,290000.0
2011-10-04 14:00:00,23.86,23.93,23.66,23.79,446600.0,21.3914,21.4541,21.2121,21.3286,446600.0
2011-10-04 14:30:00,23.79,23.94,23.64,23.66,492800.0,21.3286,21.4631,21.1941,21.2121,492800.0
2011-10-04 15:00:00,23.66,23.94,23.56,23.9,708200.0,21.2121,21.4631,21.1224,21.4272,708200.0
2011-10-04 15:30:00,23.9,24.65,23.9,24.64,230200.0,21.4272,22.0996,21.4272,22.0907,230200.0
2011-10-05 09:30:00,24.7,24.71,24.42,24.48,169000.0,22.1445,22.1534,21.8934,21.9472,169000.0
2011-10-05 10:00:00,24.48,24.84,24.48,24.72,149400.0,21.9472,22.27,21.9472,22.1624,149400.0
2011-10-05 10:30:00,24.72,24.98,24.72,24.97,165800.0,22.1624,22.3955,22.1624,22.3865,165800.0
2011-10-05 11:00:00,24.97,24.97,24.8,24.86,34400.0,22.3865,22.3865,22.2341,22.2879,34400.0
2011-10-05 11:30:00,24.9,24.96,24.88,24.96,13200.0,22.3238,22.3776,22.3058,22.3776,13200.0
2011-10-05 12:00:00,24.97,24.97,24.7,24.7,40800.0,22.3865,22.3865,22.1445,22.1445,40800.0
2011-10-05 12:30:00,24.7,24.78,24.64,24.77,26800.0,22.1445,22.2162,22.0907,22.2072,26800.0
2011-10-05 13:00:00,24.78,24.89,24.75,24.89,38000.0,22.2162,22.3148,22.1893,22.3148,38000.0
2011-10-05 13:30:00,24.86,25.03,24.84,25.03,64400.0,22.2879,22.4403,22.27,22.4403,64400.0
2011-10-05 14:00:00,25.05,25.07,24.96,25.05,38400.0,22.4583,22.4762,22.3776,22.4583,38400.0
2011-10-05 14:30:00,25.04,25.1,24.88,25.07,33200.0,22.4493,22.5031,22.3058,22.4762,33200.0
2011-10-05 15:00:00,25.05,25.12,24.97,25.04,57200.0,22.4583,22.521,22.3865,22.4493,57200.0
2011-10-05 15:30:00,25.06,25.3,25.06,25.18,217600.0,22.4672,22.6824,22.4672,22.5748,217600.0
2011-10-06 09:30:00,25.15,25.34,25.02,25.14,100200.0,22.5479,22.7183,22.4314,22.5389,100200.0
2011-10-06 10:00:00,25.1,25.42,25.04,25.4,63200.0,22.5031,22.79,22.4493,22.772,63200.0
2011-10-06 10:30:00,25.41,25.56,25.39,25.41,57400.0,22.781,22.9155,22.7631,22.781,57400.0
2011-10-06 11:00:00,25.42,25.55,25.4,25.48,33600.0,22.79,22.9065,22.772,22.8438,33600.0
2011-10-06 11:30:00,25.54,25.65,25.53,25.62,69400.0,22.8976,22.9962,22.8886,22.9693,69400.0
2011-10-06 12:00:00,25.64,25.73,25.6,25.68,18200.0,22.9872,23.0679,22.9514,23.0231,18200.0
2011-10-06 12:30:00,25.66,25.73,25.6,25.62,57800.0,23.0051,23.0679,22.9514,22.9693,57800.0
2011-10-06 13:00:00,25.62,25.68,25.58,25.59,19000.0,22.9693,23.0231,22.9334,22.9424,19000.0
2011-10-06 13:30:00,25.61,25.64,25.5,25.59,14800.0,22.9603,22.9872,22.8617,22.9424,14800.0
2011-10-06 14:00:00,25.62,25.74,25.58,25.72,17800.0,22.9693,23.0769,22.9334,23.0589,17800.0
2011-10-06 14:30:00,25.73,25.74,25.6,25.68,33200.0,23.0679,23.0769,22.9514,23.0231,33200.0
2011-10-06 15:00:00,25.68,25.75,25.6,25.64,47600.0,23.0231,23.0858,22.9514,22.9872,47600.0
2011-10-06 15:30:00,25.61,25.82,25.61,25.81,66200.0,22.9603,23.1486,22.9603,23.1396,66200.0
2011-10-07 09:30:00,25.91,25.93,25.63,25.74,100000.0,23.2293,23.2472,22.9782,23.0769,100000.0
2011-10-07 10:00:00,25.73,25.93,25.65,25.89,657000.0,23.0679,23.2472,22.9962,23.2113,657000.0
2011-10-07 10:30:00,25.88,25.95,25.68,25.68,127400.0,23.2024,23.2651,23.0231,23.0231,127400.0
2011-10-07 11:00:00,25.68,25.7,25.5,25.64,85400.0,23.0231,23.041,22.8617,22.9872,85400.0
2011-10-07 11:30:00,25.64,25.71,25.56,25.71,42000.0,22.9872,23.05,22.9155,23.05,42000.0
2011-10-07 12:00:00,25.7,25.7,25.38,25.48,285000.0,23.041,23.041,22.7541,22.8438,285000.0
2011-10-07 12:30:00,25.49,25.54,25.36,25.39,47400.0,22.8527,22.8976,22.7362,22.7631,47400.0
2011-10-07 13:00:00,25.42,25.5,25.35,25.46,22200.0,22.79,22.8617,22.7272,22.8258,22200.0
2011-10-07 13:30:00,25.42,25.52,25.35,25.52,7800.0,22.79,22.8796,22.7272,22.8796,7800.0
2011-10-07 14:00:00,25.5,25.63,25.47,25.58,23200.0,22.8617,22.9782,22.8348,22.9334,23200.0
2011-10-07 14:30:00,25.53,25.62,25.49,25.58,26400.0,22.8886,22.9693,22.8527,22.9334,26400.0
2011-10-07 15:00:00,25.55,25.84,25.54,25.84,50600.0,22.9065,23.1665,22.8976,23.1665,50600.0
2011-10-07 15:30:00,25.86,25.87,25.46,25.48,143600.0,23.1845,23.1934,22.8258,22.8438,143600.0
2011-10-10 09:30:00,25.96,26.2,25.95,26.19,105000.0,23.2741,23.4893,23.2651,23.4803,105000.0
2011-10-10 10:00:00,26.18,26.37,26.18,26.32,44400.0,23.4713,23.6417,23.4713,23.5969,44400.0
2011-10-10 10:30:00,26.33,26.38,26.27,26.27,70400.0,23.6058,23.6507,23.552,23.552,70400.0
2011-10-10 11:00:00,26.27,26.3,26.23,26.25,72400.0,23.552,23.5789,23.5162,23.5341,72400.0
2011-10-10 11:30:00,26.28,26.32,26.27,26.31,23200.0,23.561,23.5969,23.552,23.5879,23200.0
2011-10-10 12:00:00,26.31,26.35,26.29,26.33,43000.0,23.5879,23.6238,23.57,23.6058,43000.0
2011-10-10 12:30:00,26.34,26.34,26.27,26.29,36400.0,23.6148,23.6148,23.552,23.57,36400.0
2011-10-10 13:00:00,26.29,26.39,26.29,26.36,27000.0,23.57,23.6596,23.57,23.6327,27000.0
2011-10-10 13:30:00,26.34,26.35,26.3,26.34,25400.0,23.6148,23.6238,23.5789,23.6148,25400.0
2011-10-10 14:00:00,26.34,26.35,26.28,26.32,21200.0,23.6148,23.6238,23.561,23.5969,21200.0
2011-10-10 14:30:00,26.33,26.34,26.26,26.26,12000.0,23.6058,23.6148,23.5431,23.5431,12000.0
2011-10-10 15:00:00,26.27,26.27,26.07,26.13,129000.0,23.552,23.552,23.3727,23.4265,129000.0
2011-10-10 15:30:00,26.09,26.4,26.08,26.4,22400.0,23.3907,23.6686,23.3817,23.6686,22400.0
2011-10-11 09:30:00,26.23,26.41,26.17,26.36,48600.0,23.5162,23.6775,23.4624,23.6327,48600.0
2011-10-11 10:00:00,26.33,26.52,26.28,26.52,39800.0,23.6058,23.7762,23.561,23.7762,39800.0
2011-10-11 10:30:00,26.51,26.6,26.44,26.47,27200.0,23.7672,23.8479,23.7044,23.7313,27200.0
2011-10-11 11:00:00,26.48,26.49,26.36,26.42,24600.0,23.7403,23.7493,23.6327,23.6865,24600.0
2011-10-11 11:30:00,26.41,26.53,26.41,26.52,39000.0,23.6775,23.7851,23.6775,23.7762,39000.0
2011-10-11 12:00:00,26.5,26.56,26.47,26.5,17000.0,23.7582,23.812,23.7313,23.7582,17000.0
2011-10-11 12:30:00,26.52,26.52,26.37,26.43,40200.0,23.7762,23.7762,23.6417,23.6955,40200.0
2011-10-11 13:00:00,26.46,26.48,26.34,26.47,104200.0,23.7224,23.7403,23.6148,23.7313,104200.0
2011-10-11 13:30:00,26.48,26.55,26.41,26.55,44200.0,23.7403,23.8031,23.6775,23.8031,44200.0
2011-10-11 14:00:00,26.55,26.56,26.41,26.42,195600.0,23.8031,23.812,23.6775,23.6865,195600.0
2011-10-11 14:30:00,26.41,26.46,26.36,26.43,154400.0,23.6775,23.7224,23.6327,23.6955,154400.0
2011-10-11 15:00:00,26.45,26.54,26.42,26.42,599800.0,23.7134,23.7941,23.6865,23.6865,599800.0
2011-10-11 15:30:00,26.43,26.56,26.43,26.5,557200.0,23.6955,23.812,23.6955,23.7582,557200.0
2011-10-12 09:30:00,26.7,26.79,26.67,26.78,97000.0,23.9375,24.0182,23.9106,24.0093,97000.0
2011-10-12 10:00:00,26.79,26.92,26.73,26.86,62400.0,24.0182,24.1348,23.9644,24.081,62400.0
2011-10-12 10:30:00,26.88,26.98,26.83,26.83,157400.0,24.0989,24.1886,24.0541,24.0541,157400.0
2011-10-12 11:00:00,26.83,26.91,26.83,26.9,19600.0,24.0541,24.1258,24.0541,24.1169,19600.0
2011-10-12 11:30:00,26.89,26.93,26.86,26.86,50600.0,24.1079,24.1437,24.081,24.081,50600.0
2011-10-12 12:00:00,26.85,26.89,26.83,26.89,17000.0,24.072,24.1079,24.0541,24.1079,17000.0
2011-10-12 12:30:00,26.89,26.97,26.89,26.96,15800.0,24.1079,24.1796,24.1079,24.1706,15800.0
2011-10-12 13:00:00,26.97,27.03,26.94,26.96,22600.0,24.1796,24.2334,24.1527,24.1706,22600.0
2011-10-12 13:30:00,26.97,27.0,26.93,26.95,41200.0,24.1796,24.2065,24.1437,24.1617,41200.0
2011-10-12 14:00:00,26.95,27.04,26.92,27.0,84000.0,24.1617,24.2424,24.1348,24.2065,84000.0
2011-10-12 14:30:00,27.0,27.06,26.84,26.84,51800.0,24.2065,24.2603,24.0631,24.0631,51800.0
2011-10-12 15:00:00,26.86,26.9,26.8,26.89,55400.0,24.081,24.1169,24.0272,24.1079,55400.0
2011-10-12 15:30:00,26.91,26.95,26.75,26.75,307000.0,24.1258,24.1617,23.9824,23.9824,307000.0
2011-10-13 09:30:00,26.61,26.67,26.53,26.56,72200.0,23.8569,23.9106,23.7851,23.812,72200.0
2011-10-13 10:00:00,26.53,26.61,26.46,26.58,110600.0,23.7851,23.8569,23.7224,23.83,110600.0
2011-10-13 10:30:00,26.58,26.63,26.41,26.41,48400.0,23.83,23.8748,23.6775,23.6775,48400.0
2011-10-13 11:00:00,26.4,26.51,26.38,26.43,54800.0,23.6686,23.7672,23.6507,23.6955,54800.0
2011-10-13 11:30:00,26.45,26.62,26.44,26.59,62800.0,23.7134,23.8658,23.7044,23.8389,62800.0
2011-10-13 12:00:00,26.61,26.63,26.54,26.54,22000.0,23.8569,23.8748,23.7941,23.7941,22000.0
2011-10-13 12:30:00,26.52,26.56,26.48,26.56,11600.0,23.7762,23.812,23.7403,23.812,11600.0
2011-10-13 13:00:00,26.55,26.71,26.5,26.69,21800.0,23.8031,23.9465,23.7582,23.9286,21800.0
2011-10-13 13:30:00,26.7,26.76,26.68,26.71,93200.0,23.9375,23.9913,23.9196,23.9465,93200.0
2011-10-13 14:00:00,26.71,26.73,26.64,26.64,18600.0,23.9465,23.9644,23.8838,23.8838,18600.0
2011-10-13 14:30:00,26.67,26.85,26.67,26.82,48400.0,23.9106,24.072,23.9106,24.0451,48400.0
2011-10-13 15:00:00,26.81,26.91,26.75,26.75,73800.0,24.0362,24.1258,23.9824,23.9824,73800.0
2011-10-13 15:30:00,26.74,26.84,26.71,26.81,62800.0,23.9734,24.0631,23.9465,24.0362,62800.0
2011-10-14 09:30:00,27.13,27.23,27.11,27.17,40400.0,24.3231,24.4127,24.3051,24.3589,40400.0
2011-10-14 10:00:00,27.14,27.16,27.04,27.04,17800.0,24.332,24.35,24.2424,24.2424,17800.0
2011-10-14 10:30:00,27.06,27.1,27.03,27.1,19600.0,24.2603,24.2962,24.2334,24.2962,19600.0
2011-10-14 11:00:00,27.11,27.11,26.99,26.99,31800.0,24.3051,24.3051,24.1975,24.1975,31800.0
2011-10-14 11:30:00,26.99,27.06,26.99,27.03,25800.0,24.1975,24.2603,24.1975,24.2334,25800.0
2011-10-14 12:00:00,27.0,27.02,26.97,27.02,38200.0,24.2065,24.2244,24.1796,24.2244,38200.0
2011-10-14 12:30:00,27.02,27.05,27.0,27.04,52800.0,24.2244,24.2513,24.2065,24.2424,52800.0
2011-10-14 13:00:00,27.05,27.14,27.04,27.11,6200.0,24.2513,24.332,24.2424,24.3051,6200.0
2011-10-14 13:30:00,27.11,27.18,27.08,27.17,30600.0,24.3051,24.3679,24.2782,24.3589,30600.0
2011-10-14 14:00:00,27.17,27.19,27.15,27.18,29200.0,24.3589,24.3768,24.341,24.3679,29200.0
2011-10-14 14:30:00,27.18,27.25,27.13,27.25,17600.0,24.3679,24.4306,24.3231,24.4306,17600.0
2011-10-14 15:00:00,27.24,27.28,27.2,27.28,56000.0,24.4217,24.4575,24.3858,24.4575,56000.0
2011-10-14 15:30:00,27.28,27.36,27.21,27.32,93000.0,24.4575,24.5293,24.3948,24.4934,93000.0
2011-10-17 09:30:00,27.19,27.27,27.12,27.12,85800.0,24.3768,24.4486,24.3141,24.3141,85800.0
2011-10-17 10:00:00,27.11,27.14,27.01,27.01,52600.0,24.3051,24.332,24.2155,24.2155,52600.0
2011-10-17 10:30:00,27.0,27.04,26.96,27.0,46000.0,24.2065,24.2424,24.1706,24.2065,46000.0
2011-10-17 11:00:00,27.0,27.07,26.99,27.07,29800.0,24.2065,24.2693,24.1975,24.2693,29800.0
2011-10-17 11:30:00,27.06,27.08,26.93,26.93,58800.0,24.2603,24.2782,24.1437,24.1437,58800.0
2011-10-17 12:00:00,26.92,26.93,26.87,26.92,41600.0,24.1348,24.1437,24.09,24.1348,41600.0
2011-10-17 12:30:00,26.9,26.91,26.82,26.84,18200.0,24.1169,24.1258,24.0451,24.0631,18200.0
2011-10-17 13:00:00,26.83,26.92,26.82,26.88,26200.0,24.0541,24.1348,24.0451,24.0989,26200.0
2011-10-17 13:30:00,26.88,26.88,26.8,26.86,30800.0,24.0989,24.0989,24.0272,24.081,30800.0
2011-10-17 14:00:00,26.84,26.86,26.77,26.77,21800.0,24.0631,24.081,24.0003,24.0003,21800.0
2011-10-17 14:30:00,26.78,26.79,26.7,26.79,34200.0,24.0093,24.0182,23.9375,24.0182,34200.0
2011-10-17 15:00:00,26.79,26.88,26.79,26.83,53400.0,24.0182,24.0989,24.0182,24.0541,53400.0
2011-10-17 15:30:00,26.83,26.87,26.7,26.75,100800.0,24.0541,24.09,23.9375,23.9824,100800.0
2011-10-18 09:30:00,26.8,26.8,26.4,26.47,121800.0,24.0272,24.0272,23.6686,23.7313,121800.0
2011-10-18 10:00:00,26.47,26.7,26.39,26.7,45000.0,23.7313,23.9375,23.6596,23.9375,45000.0
2011-10-18 10:30:00,26.78,26.89,26.73,26.86,45000.0,24.0093,24.1079,23.9644,24.081,45000.0
2011-10-18 11:00:00,26.84,26.86,26.74,26.76,53000.0,24.0631,24.081,23.9734,23.9913,53000.0
2011-10-18 11:30:00,26.77,27.01,26.77,26.98,29600.0,24.0003,24.2155,24.0003,24.1886,29600.0
2011-10-18 12:00:00,27.0,27.0,26.89,26.9,14200.0,24.2065,24.2065,24.1079,24.1169,14200.0
2011-10-18 12:30:00,26.92,27.06,26.9,27.0,14000.0,24.1348,24.2603,24.1169,24.2065,14000.0
2011-10-18 13:00:00,27.02,27.03,26.9,26.96,5800.0,24.2244,24.2334,24.1169,24.1706,5800.0
2011-10-18 13:30:00,26.97,27.03,26.93,26.99,10800.0,24.1796,24.2334,24.1437,24.1975,10800.0
2011-10-18 14:00:00,27.0,27.07,26.99,27.04,17000.0,24.2065,24.2693,24.1975,24.2424,17000.0
2011-10-18 14:30:00,27.05,27.09,26.97,27.04,125200.0,24.2513,24.2872,24.1796,24.2424,125200.0
2011-10-18 15:00:00,27.05,27.43,27.05,27.27,51400.0,24.2513,24.592,24.2513,24.4486,51400.0
2011-10-18 15:30:00,27.23,27.39,27.15,27.28,70200.0,24.4127,24.5562,24.341,24.4575,70200.0
2011-10-19 09:30:00,27.21,27.31,27.09,27.2,72200.0,24.3948,24.4844,24.2872,24.3858,72200.0
2011-10-19 10:00:00,27.2,27.35,27.09,27.35,64800.0,24.3858,24.5203,24.2872,24.5203,64800.0
2011-10-19 10:30:00,27.39,27.39,27.3,27.31,25400.0,24.5562,24.5562,24.4755,24.4844,25400.0
2011-10-19 11:00:00,27.29,27.31,27.22,27.29,133000.0,24.4665,24.4844,24.4037,24.4665,133000.0
2011-10-19 11:30:00,27.3,27.35,27.18,27.19,31400.0,24.4755,24.5203,24.3679,24.3768,31400.0
2011-10-19 12:00:00,27.19,27.29,27.17,27.28,13800.0,24.3768,24.4665,24.3589,24.4575,13800.0
2011-10-19 12:30:00,27.27,27.32,27.22,27.28,10400.0,24.4486,24.4934,24.4037,24.4575,10400.0
2011-10-19 13:00:00,27.29,27.34,27.27,27.28,10600.0,24.4665,24.5113,24.4486,24.4575,10600.0
2011-10-19 13:30:00,27.26,27.27,27.15,27.18,137600.0,24.4396,24.4486,24.341,24.3679,137600.0
2011-10-19 14:00:00,27.22,27.22,26.93,26.93,52400.0,24.4037,24.4037,24.1437,24.1437,52400.0
2011-10-19 14:30:00,26.93,27.05,26.88,26.92,54200.0,24.1437,24.2513,24.0989,24.1348,54200.0
2011-10-19 15:00:00,26.92,26.93,26.83,26.86,67400.0,24.1348,24.1437,24.0541,24.081,67400.0
2011-10-19 15:30:00,26.84,26.95,26.79,26.86,133800.0,24.0631,24.1617,24.0182,24.081,133800.0
2011-10-20 09:30:00,26.86,26.99,26.64,26.71,118200.0,24.081,24.1975,23.8838,23.9465,118200.0
2011-10-20 10:00:00,26.73,26.93,26.73,26.78,38800.0,23.9644,24.1437,23.9644,24.0093,38800.0
2011-10-20 10:30:00,26.81,26.84,26.66,26.66,14400.0,24.0362,24.0631,23.9017,23.9017,14400.0
2011-10-20 11:00:00,26.61,26.61,26.5,26.59,17200.0,23.8569,23.8569,23.7582,23.8389,17200.0
2011-10-20 11:30:00,26.57,26.69,26.53,26.54,7800.0,23.821,23.9286,23.7851,23.7941,7800.0
2011-10-20 12:00:00,26.56,26.56,26.43,26.5,65000.0,23.812,23.812,23.6955,23.7582,65000.0
2011-10-20 12:30:00,26.5,26.65,26.5,26.65,41800.0,23.7582,23.8927,23.7582,23.8927,41800.0
2011-10-20 13:00:00,26.65,26.93,26.63,26.9,75200.0,23.8927,24.1437,23.8748,24.1169,75200.0
2011-10-20 13:30:00,26.86,26.89,26.72,26.79,21600.0,24.081,24.1079,23.9555,24.0182,21600.0
2011-10-20 14:00:00,26.81,26.81,26.71,26.78,9000.0,24.0362,24.0362,23.9465,24.0093,9000.0
2011-10-20 14:30:00,26.8,26.99,26.78,26.96,25200.0,24.0272,24.1975,24.0093,24.1706,25200.0
2011-10-20 15:00:00,26.95,26.96,26.81,26.83,24600.0,24.1617,24.1706,24.0362,24.0541,24600.0
2011-10-20 15:30:00,26.81,26.95,26.8,26.91,83000.0,24.0362,24.1617,24.0272,24.1258,83000.0
2011-10-21 09:30:00,27.28,27.4,27.22,27.36,48400.0,24.4575,24.5651,24.4037,24.5293,48400.0
2011-10-21 10:00:00,27.36,27.55,27.36,27.53,69600.0,24.5293,24.6996,24.5293,24.6817,69600.0
2011-10-21 10:30:00,27.56,27.58,27.44,27.46,41400.0,24.7086,24.7265,24.601,24.6189,41400.0
2011-10-21 11:00:00,27.48,27.48,27.42,27.43,30800.0,24.6368,24.6368,24.5831,24.592,30800.0
2011-10-21 11:30:00,27.44,27.49,27.44,27.47,21000.0,24.601,24.6458,24.601,24.6279,21000.0
2011-10-21 12:00:00,27.47,27.47,27.4,27.42,7800.0,24.6279,24.6279,24.5651,24.5831,7800.0
2011-10-21 12:30:00,27.43,27.43,27.36,27.36,23800.0,24.592,24.592,24.5293,24.5293,23800.0
2011-10-21 13:00:00,27.32,27.32,27.21,27.23,25200.0,24.4934,24.4934,24.3948,24.4127,25200.0
2011-10-21 13:30:00,27.21,27.29,27.2,27.23,39000.0,24.3948,24.4665,24.3858,24.4127,39000.0
2011-10-21 14:00:00,27.24,27.37,27.24,27.33,61800.0,24.4217,24.5382,24.4217,24.5024,61800.0
2011-10-21 14:30:00,27.33,27.4,27.29,27.4,45000.0,24.5024,24.5651,24.4665,24.5651,45000.0
2011-10-21 15:00:00,27.41,27.48,27.41,27.43,42000.0,24.5741,24.6368,24.5741,24.592,42000.0
2011-10-21 15:30:00,27.46,27.53,27.37,27.52,99000.0,24.6189,24.6817,24.5382,24.6727,99000.0
2011-10-24 09:30:00,27.64,27.9,27.61,27.86,34200.0,24.7803,25.0134,24.7534,24.9775,34200.0
2011-10-24 10:00:00,27.86,27.98,27.82,27.98,47600.0,24.9775,25.0851,24.9417,25.0851,47600.0
2011-10-24 10:30:00,27.96,28.0,27.94,27.99,76600.0,25.0672,25.103,25.0493,25.0941,76600.0
2011-10-24 11:00:00,28.0,28.14,28.0,28.13,19000.0,25.103,25.2286,25.103,25.2196,19000.0
2011-10-24 11:30:00,28.14,28.2,28.13,28.15,49800.0,25.2286,25.2824,25.2196,25.2375,49800.0
2011-10-24 12:00:00,28.14,28.18,28.14,28.18,36400.0,25.2286,25.2644,25.2286,25.2644,36400.0
2011-10-24 12:30:00,28.17,28.18,28.11,28.16,20400.0,25.2555,25.2644,25.2017,25.2465,20400.0
2011-10-24 13:00:00,28.16,28.18,28.14,28.17,16400.0,25.2465,25.2644,25.2286,25.2555,16400.0
2011-10-24 13:30:00,28.17,28.27,28.17,28.25,28000.0,25.2555,25.3451,25.2555,25.3272,28000.0
2011-10-24 14:00:00,28.24,28.25,28.14,28.18,13200.0,25.3182,25.3272,25.2286,25.2644,13200.0
2011-10-24 14:30:00,28.18,28.23,28.16,28.23,19200.0,25.2644,25.3092,25.2465,25.3092,19200.0
2011-10-24 15:00:00,28.25,28.28,28.16,28.17,79000.0,25.3272,25.3541,25.2465,25.2555,79000.0
2011-10-24 15:30:00,28.16,28.26,28.13,28.24,68000.0,25.2465,25.3361,25.2196,25.3182,68000.0
2011-10-25 09:30:00,28.04,28.04,27.63,27.88,86400.0,25.1389,25.1389,24.7713,24.9955,86400.0
2011-10-25 10:00:00,27.9,27.99,27.76,27.97,49400.0,25.0134,25.0941,24.8879,25.0761,49400.0
2011-10-25 10:30:00,27.99,28.06,27.92,27.92,36200.0,25.0941,25.1568,25.0313,25.0313,36200.0
2011-10-25 11:00:00,27.93,27.95,27.81,27.84,649800.0,25.0403,25.0582,24.9327,24.9596,649800.0
2011-10-25 11:30:00,27.86,27.91,27.84,27.9,39000.0,24.9775,25.0224,24.9596,25.0134,39000.0
2011-10-25 12:00:00,27.89,28.0,27.86,27.99,10200.0,25.0044,25.103,24.9775,25.0941,10200.0
2011-10-25 12:30:00,28.01,28.01,27.88,27.88,12400.0,25.112,25.112,24.9955,24.9955,12400.0
2011-10-25 13:00:00,27.88,27.96,27.87,27.92,16800.0,24.9955,25.0672,24.9865,25.0313,16800.0
2011-10-25 13:30:00,27.86,27.9,27.83,27.84,26000.0,24.9775,25.0134,24.9506,24.9596,26000.0
2011-10-25 14:00:00,27.85,27.86,27.73,27.75,30600.0,24.9686,24.9775,24.861,24.8789,30600.0
2011-10-25 14:30:00,27.74,27.8,27.7,27.77,17600.0,24.8699,24.9237,24.8341,24.8968,17600.0
2011-10-25 15:00:00,27.8,27.83,27.64,27.67,26200.0,24.9237,24.9506,24.7803,24.8072,26200.0
2011-10-25 15:30:00,27.72,27.72,27.52,27.58,57400.0,24.852,24.852,24.6727,24.7265,57400.0
2011-10-26 09:30:00,27.92,27.97,27.73,27.74,123000.0,25.0313,25.0761,24.861,24.8699,123000.0
2011-10-26 10:00:00,27.74,27.74,27.54,27.58,30200.0,24.8699,24.8699,24.6906,24.7265,30200.0
2011-10-26 10:30:00,27.58,27.59,27.22,27.27,50600.0,24.7265,24.7355,24.4037,24.4486,50600.0
2011-10-26 11:00:00,27.32,27.46,27.32,27.43,40400.0,24.4934,24.6189,24.4934,24.592,40400.0
2011-10-26 11:30:00,27.42,27.58,27.42,27.58,171400.0,24.5831,24.7265,24.5831,24.7265,171400.0
2011-10-26 12:00:00,27.53,27.57,27.5,27.52,10400.0,24.6817,24.7175,24.6548,24.6727,10400.0
2011-10-26 12:30:00,27.52,27.55,27.5,27.5,10800.0,24.6727,24.6996,24.6548,24.6548,10800.0
2011-10-26 13:00:00,27.45,27.47,27.37,27.47,46200.0,24.6099,24.6279,24.5382,24.6279,46200.0
2011-10-26 13:30:00,27.51,27.7,27.5,27.66,70800.0,24.6637,24.8341,24.6548,24.7982,70800.0
2011-10-26 14:00:00,27.68,27.77,27.66,27.68,10000.0,24.8162,24.8968,24.7982,24.8162,10000.0
2011-10-26 14:30:00,27.67,27.81,27.67,27.7,26000.0,24.8072,24.9327,24.8072,24.8341,26000.0
2011-10-26 15:00:00,27.73,27.82,27.68,27.8,47000.0,24.861,24.9417,24.8162,24.9237,47000.0
2011-10-26 15:30:00,27.82,27.91,27.74,27.79,66000.0,24.9417,25.0224,24.8699,24.9148,66000.0
2011-10-27 09:30:00,28.68,28.76,28.47,28.47,155600.0,25.7127,25.7844,25.5244,25.5244,155600.0
2011-10-27 10:00:00,28.46,28.51,28.39,28.39,23800.0,25.5155,25.5603,25.4527,25.4527,23800.0
2011-10-27 10:30:00,28.39,28.44,28.32,28.44,21000.0,25.4527,25.4975,25.3899,25.4975,21000.0
2011-10-27 11:00:00,28.43,28.48,28.41,28.43,47200.0,25.4886,25.5334,25.4706,25.4886,47200.0
2011-10-27 11:30:00,28.46,28.61,28.43,28.61,35400.0,25.5155,25.6499,25.4886,25.6499,35400.0
2011-10-27 12:00:00,28.67,28.73,28.67,28.7,63600.0,25.7037,25.7575,25.7037,25.7306,63600.0
2011-10-27 12:30:00,28.68,28.75,28.68,28.7,16400.0,25.7127,25.7754,25.7127,25.7306,16400.0
2011-10-27 13:00:00,28.72,28.85,28.71,28.85,72400.0,25.7485,25.8651,25.7396,25.8651,72400.0
2011-10-27 13:30:00,28.83,28.95,28.83,28.95,17800.0,25.8472,25.9548,25.8472,25.9548,17800.0
2011-10-27 14:00:00,28.95,29.0,28.89,28.96,39200.0,25.9548,25.9996,25.901,25.9637,39200.0
2011-10-27 14:30:00,28.96,29.04,28.95,28.98,79000.0,25.9637,26.0354,25.9548,25.9816,79000.0
2011-10-27 15:00:00,28.99,29.13,28.99,29.07,74400.0,25.9906,26.1161,25.9906,26.0623,74400.0
2011-10-27 15:30:00,29.08,29.08,28.8,28.89,174600.0,26.0713,26.0713,25.8203,25.901,174600.0
2011-10-28 09:30:00,28.76,28.89,28.74,28.88,93400.0,25.7844,25.901,25.7665,25.892,93400.0
2011-10-28 10:00:00,28.88,28.92,28.78,28.89,66200.0,25.892,25.9279,25.8023,25.901,66200.0
2011-10-28 10:30:00,28.93,28.99,28.89,28.93,82600.0,25.9368,25.9906,25.901,25.9368,82600.0
2011-10-28 11:00:00,28.94,29.0,28.93,28.97,25400.0,25.9458,25.9996,25.9368,25.9727,25400.0
2011-10-28 11:30:00,28.99,29.03,28.81,28.81,10800.0,25.9906,26.0265,25.8292,25.8292,10800.0
2011-10-28 12:00:00,28.82,28.86,28.78,28.8,18600.0,25.8382,25.8741,25.8023,25.8203,18600.0
2011-10-28 12:30:00,28.79,28.85,28.79,28.85,63000.0,25.8113,25.8651,25.8113,25.8651,63000.0
2011-10-28 13:00:00,28.89,28.92,28.83,28.91,21200.0,25.901,25.9279,25.8472,25.9189,21200.0
2011-10-28 13:30:00,28.89,28.91,28.86,28.89,42800.0,25.901,25.9189,25.8741,25.901,42800.0
2011-10-28 14:00:00,28.89,28.89,28.81,28.84,41400.0,25.901,25.901,25.8292,25.8561,41400.0
2011-10-28 14:30:00,28.86,28.87,28.82,28.83,37000.0,25.8741,25.883,25.8382,25.8472,37000.0
2011-10-28 15:00:00,28.84,28.92,28.84,28.89,147000.0,25.8561,25.9279,25.8561,25.901,147000.0
2011-10-28 15:30:00,28.89,28.99,28.86,28.95,134600.0,25.901,25.9906,25.8741,25.9548,134600.0
2011-10-31 09:30:00,28.66,28.66,28.36,28.46,154400.0,25.6948,25.6948,25.4258,25.5155,154400.0
2011-10-31 10:00:00,28.45,28.59,28.43,28.53,158600.0,25.5065,25.632,25.4886,25.5782,158600.0
2011-10-31 10:30:00,28.52,28.63,28.52,28.58,43600.0,25.5692,25.6679,25.5692,25.623,43600.0
2011-10-31 11:00:00,28.57,28.63,28.5,28.52,56400.0,25.6141,25.6679,25.5513,25.5692,56400.0
2011-10-31 11:30:00,28.55,28.58,28.54,28.54,40000.0,25.5961,25.623,25.5872,25.5872,40000.0
2011-10-31 12:00:00,28.54,28.55,28.41,28.42,14600.0,25.5872,25.5961,25.4706,25.4796,14600.0
2011-10-31 12:30:00,28.4,28.46,28.4,28.45,13600.0,25.4617,25.5155,25.4617,25.5065,13600.0
2011-10-31 13:00:00,28.47,28.51,28.45,28.45,27200.0,25.5244,25.5603,25.5065,25.5065,27200.0
2011-10-31 13:30:00,28.46,28.61,28.46,28.58,25200.0,25.5155,25.6499,25.5155,25.623,25200.0
2011-10-31 14:00:00,28.55,28.57,28.5,28.53,17600.0,25.5961,25.6141,25.5513,25.5782,17600.0
2011-10-31 14:30:00,28.53,28.55,28.47,28.54,32200.0,25.5782,25.5961,25.5244,25.5872,32200.0
2011-10-31 15:00:00,28.51,28.52,28.31,28.31,40800.0,25.5603,25.5692,25.381,25.381,40800.0
2011-10-31 15:30:00,28.32,28.4,28.18,28.18,246400.0,25.3899,25.4617,25.2644,25.2644,246400.0
2011-11-01 09:30:00,27.23,27.52,27.15,27.52,149800.0,24.4127,24.6727,24.341,24.6727,149800.0
2011-11-01 10:00:00,27.5,27.67,27.39,27.66,142400.0,24.6548,24.8072,24.5562,24.7982,142400.0
2011-11-01 10:30:00,27.64,27.74,27.63,27.63,67200.0,24.7803,24.8699,24.7713,24.7713,67200.0
2011-11-01 11:00:00,27.65,27.71,27.57,27.58,41600.0,24.7893,24.843,24.7175,24.7265,41600.0
2011-11-01 11:30:00,27.58,27.6,27.33,27.38,53200.0,24.7265,24.7444,24.5024,24.5472,53200.0
2011-11-01 12:00:00,27.32,27.42,27.25,27.33,63400.0,24.4934,24.5831,24.4306,24.5024,63400.0
2011-11-01 12:30:00,27.3,27.43,27.27,27.27,44800.0,24.4755,24.592,24.4486,24.4486,44800.0
2011-11-01 13:00:00,27.25,27.47,27.24,27.46,14400.0,24.4306,24.6279,24.4217,24.6189,14400.0
2011-11-01 13:30:00,27.47,27.67,27.44,27.48,69600.0,24.6279,24.8072,24.601,24.6368,69600.0
2011-11-01 14:00:00,27.48,27.72,27.46,27.71,33600.0,24.6368,24.852,24.6189,24.843,33600.0
2011-11-01 14:30:00,27.67,27.71,27.52,27.55,67600.0,24.8072,24.843,24.6727,24.6996,67600.0
2011-11-01 15:00:00,27.54,27.55,27.41,27.5,30600.0,24.6906,24.6996,24.5741,24.6548,30600.0
2011-11-01 15:30:00,27.5,27.65,27.36,27.43,73800.0,24.6548,24.7893,24.5293,24.592,73800.0
2011-11-02 09:30:00,27.86,27.89,27.69,27.69,49200.0,24.9775,25.0044,24.8251,24.8251,49200.0
2011-11-02 10:00:00,27.73,27.83,27.68,27.83,20200.0,24.861,24.9506,24.8162,24.9506,20200.0
2011-11-02 10:30:00,27.83,28.03,27.77,28.0,68800.0,24.9506,25.1299,24.8968,25.103,68800.0
2011-11-02 11:00:00,28.0,28.05,27.99,27.99,61800.0,25.103,25.1479,25.0941,25.0941,61800.0
2011-11-02 11:30:00,28.0,28.0,27.9,27.92,43000.0,25.103,25.103,25.0134,25.0313,43000.0
2011-11-02 12:00:00,27.89,27.94,27.85,27.88,37600.0,25.0044,25.0493,24.9686,24.9955,37600.0
2011-11-02 12:30:00,27.88,27.96,27.79,27.79,27200.0,24.9955,25.0672,24.9148,24.9148,27200.0
2011-11-02 13:00:00,27.74,27.74,27.56,27.63,43200.0,24.8699,24.8699,24.7086,24.7713,43200.0
2011-11-02 13:30:00,27.61,27.74,27.61,27.65,20200.0,24.7534,24.8699,24.7534,24.7893,20200.0
2011-11-02 14:00:00,27.63,27.73,27.59,27.67,30400.0,24.7713,24.861,24.7355,24.8072,30400.0
2011-11-02 14:30:00,27.67,27.82,27.66,27.79,36800.0,24.8072,24.9417,24.7982,24.9148,36800.0
2011-11-02 15:00:00,27.81,27.94,27.78,27.88,249400.0,24.9327,25.0493,24.9058,24.9955,249400.0
2011-11-02 15:30:00,27.88,27.92,27.77,27.9,414000.0,24.9955,25.0313,24.8968,25.0134,414000.0
2011-11-03 09:30:00,28.18,28.21,27.87,27.93,111400.0,25.2644,25.2913,24.9865,25.0403,111400.0
2011-11-03 10:00:00,27.93,28.0,27.71,27.97,44200.0,25.0403,25.103,24.843,25.0761,44200.0
2011-11-03 10:30:00,27.99,28.21,27.97,28.13,50000.0,25.0941,25.2913,25.0761,25.2196,50000.0
2011-11-03 11:00:00,28.13,28.28,28.05,28.27,149200.0,25.2196,25.3541,25.1479,25.3451,149200.0
2011-11-03 11:30:00,28.28,28.29,28.18,28.2,28000.0,25.3541,25.363,25.2644,25.2824,28000.0
2011-11-03 12:00:00,28.18,28.27,28.16,28.27,13400.0,25.2644,25.3451,25.2465,25.3451,13400.0
2011-11-03 12:30:00,28.3,28.39,28.22,28.39,5400.0,25.372,25.4527,25.3003,25.4527,5400.0
2011-11-03 13:00:00,28.39,28.45,28.34,28.41,27800.0,25.4527,25.5065,25.4079,25.4706,27800.0
2011-11-03 13:30:00,28.4,28.52,28.38,28.42,164800.0,25.4617,25.5692,25.4437,25.4796,164800.0
2011-11-03 14:00:00,28.43,28.51,28.41,28.42,90400.0,25.4886,25.5603,25.4706,25.4796,90400.0
2011-11-03 14:30:00,28.43,28.46,28.37,28.42,42400.0,25.4886,25.5155,25.4348,25.4796,42400.0
2011-11-03 15:00:00,28.44,28.53,28.43,28.51,144400.0,25.4975,25.5782,25.4886,25.5603,144400.0
2011-11-03 15:30:00,28.52,28.57,28.47,28.52,327200.0,25.5692,25.6141,25.5244,25.5692,327200.0
2011-11-04 09:30:00,28.24,28.41,28.17,28.17,65200.0,25.3182,25.4706,25.2555,25.2555,65200.0
2011-11-04 10:00:00,28.18,28.25,28.08,28.09,59200.0,25.2644,25.3272,25.1748,25.1837,59200.0
2011-11-04 10:30:00,28.07,28.17,28.0,28.16,26000.0,25.1658,25.2555,25.103,25.2465,26000.0
2011-11-04 11:00:00,28.16,28.25,28.12,28.22,526800.0,25.2465,25.3272,25.2106,25.3003,526800.0
2011-11-04 11:30:00,28.23,28.29,28.17,28.29,156000.0,25.3092,25.363,25.2555,25.363,156000.0
2011-11-04 12:00:00,28.29,28.38,28.28,28.36,111600.0,25.363,25.4437,25.3541,25.4258,111600.0
2011-11-04 12:30:00,28.37,28.37,28.25,28.33,56000.0,25.4348,25.4348,25.3272,25.3989,56000.0
2011-11-04 13:00:00,28.33,28.46,28.31,28.43,56000.0,25.3989,25.5155,25.381,25.4886,56000.0
2011-11-04 13:30:00,28.44,28.6,28.43,28.5,113200.0,25.4975,25.641,25.4886,25.5513,113200.0
2011-11-04 14:00:00,28.53,28.55,28.49,28.55,35600.0,25.5782,25.5961,25.5423,25.5961,35600.0
2011-11-04 14:30:00,28.55,28.56,28.45,28.47,45400.0,25.5961,25.6051,25.5065,25.5244,45400.0
2011-11-04 15:00:00,28.5,28.5,28.36,28.42,85800.0,25.5513,25.5513,25.4258,25.4796,85800.0
2011-11-04 15:30:00,28.42,28.55,28.42,28.52,112600.0,25.4796,25.5961,25.4796,25.5692,112600.0
2011-11-07 09:30:00,28.52,28.59,28.47,28.49,32400.0,25.5692,25.632,25.5244,25.5423,32400.0
2011-11-07 10:00:00,28.5,28.5,28.3,28.32,26400.0,25.5513,25.5513,25.372,25.3899,26400.0
2011-11-07 10:30:00,28.3,28.31,28.11,28.15,50400.0,25.372,25.381,25.2017,25.2375,50400.0
2011-11-07 11:00:00,28.15,28.29,28.13,28.14,53600.0,25.2375,25.363,25.2196,25.2286,53600.0
2011-11-07 11:30:00,28.17,28.23,28.16,28.19,8600.0,25.2555,25.3092,25.2465,25.2734,8600.0
2011-11-07 12:00:00,28.17,28.21,28.02,28.05,28200.0,25.2555,25.2913,25.121,25.1479,28200.0
2011-11-07 12:30:00,28.0,28.11,28.0,28.11,13400.0,25.103,25.2017,25.103,25.2017,13400.0
2011-11-07 13:00:00,28.09,28.2,28.09,28.19,9800.0,25.1837,25.2824,25.1837,25.2734,9800.0
2011-11-07 13:30:00,28.18,28.3,28.13,28.28,23800.0,25.2644,25.372,25.2196,25.3541,23800.0
2011-11-07 14:00:00,28.29,28.38,28.26,28.38,39800.0,25.363,25.4437,25.3361,25.4437,39800.0
2011-11-07 14:30:00,28.33,28.43,28.32,28.43,11000.0,25.3989,25.4886,25.3899,25.4886,11000.0
2011-11-07 15:00:00,28.43,28.48,28.35,28.35,101000.0,25.4886,25.5334,25.4168,25.4168,101000.0
2011-11-07 15:30:00,28.35,28.49,28.34,28.46,36200.0,25.4168,25.5423,25.4079,25.5155,36200.0
2011-11-08 09:30:00,28.61,28.7,28.56,28.7,42400.0,25.6499,25.7306,25.6051,25.7306,42400.0
2011-11-08 10:00:00,28.7,28.7,28.36,28.36,20000.0,25.7306,25.7306,25.4258,25.4258,20000.0
2011-11-08 10:30:00,28.38,28.49,28.36,28.41,16000.0,25.4437,25.5423,25.4258,25.4706,16000.0
2011-11-08 11:00:00,28.37,28.42,28.18,28.25,48200.0,25.4348,25.4796,25.2644,25.3272,48200.0
2011-11-08 11:30:00,28.25,28.3,28.2,28.29,22800.0,25.3272,25.372,25.2824,25.363,22800.0
2011-11-08 12:00:00,28.27,28.4,28.24,28.36,15200.0,25.3451,25.4617,25.3182,25.4258,15200.0
2011-11-08 12:30:00,28.39,28.42,28.34,28.36,37800.0,25.4527,25.4796,25.4079,25.4258,37800.0
2011-11-08 13:00:00,28.36,28.4,28.3,28.4,5800.0,25.4258,25.4617,25.372,25.4617,5800.0
2011-11-08 13:30:00,28.4,28.6,28.36,28.57,27000.0,25.4617,25.641,25.4258,25.6141,27000.0
2011-11-08 14:00:00,28.57,28.63,28.51,28.61,230000.0,25.6141,25.6679,25.5603,25.6499,230000.0
2011-11-08 14:30:00,28.61,28.64,28.59,28.62,133800.0,25.6499,25.6768,25.632,25.6589,133800.0
2011-11-08 15:00:00,28.63,28.69,28.57,28.67,305400.0,25.6679,25.7217,25.6141,25.7037,305400.0
2011-11-08 15:30:00,28.68,28.74,28.66,28.71,301400.0,25.7127,25.7665,25.6948,25.7396,301400.0
2011-11-09 09:30:00,28.0,28.03,27.8,27.86,93600.0,25.103,25.1299,24.9237,24.9775,93600.0
2011-11-09 10:00:00,27.9,27.97,27.86,27.86,21000.0,25.0134,25.0761,24.9775,24.9775,21000.0
2011-11-09 10:30:00,27.85,27.99,27.79,27.93,87400.0,24.9686,25.0941,24.9148,25.0403,87400.0
2011-11-09 11:00:00,27.9,28.08,27.9,28.02,11200.0,25.0134,25.1748,25.0134,25.121,11200.0
2011-11-09 11:30:00,28.01,28.09,27.98,28.03,15000.0,25.112,25.1837,25.0851,25.1299,15000.0
2011-11-09 12:00:00,28.04,28.04,27.92,27.92,20200.0,25.1389,25.1389,25.0313,25.0313,20200.0
2011-11-09 12:30:00,27.9,27.97,27.9,27.97,16600.0,25.0134,25.0761,25.0134,25.0761,16600.0
2011-11-09 13:00:00,27.97,28.02,27.84,27.89,12800.0,25.0761,25.121,24.9596,25.0044,12800.0
2011-11-09 13:30:00,27.85,27.86,27.65,27.67,21800.0,24.9686,24.9775,24.7893,24.8072,21800.0
2011-11-09 14:00:00,27.67,27.67,27.47,27.57,36600.0,24.8072,24.8072,24.6279,24.7175,36600.0
2011-11-09 14:30:00,27.54,27.63,27.52,27.6,27800.0,24.6906,24.7713,24.6727,24.7444,27800.0
2011-11-09 15:00:00,27.55,27.7,27.55,27.65,47000.0,24.6996,24.8341,24.6996,24.7893,47000.0
2011-11-09 15:30:00,27.64,27.64,27.47,27.55,94800.0,24.7803,24.7803,24.6279,24.6996,94800.0
2011-11-10 09:30:00,27.92,27.95,27.64,27.64,84200.0,25.0313,25.0582,24.7803,24.7803,84200.0
2011-11-10 10:00:00,27.6,27.71,27.51,27.56,15000.0,24.7444,24.843,24.6637,24.7086,15000.0
2011-11-10 10:30:00,27.5,27.52,27.38,27.48,44000.0,24.6548,24.6727,24.5472,24.6368,44000.0
2011-11-10 11:00:00,27.55,27.65,27.55,27.6,22000.0,24.6996,24.7893,24.6996,24.7444,22000.0
2011-11-10 11:30:00,27.6,27.81,27.6,27.73,17000.0,24.7444,24.9327,24.7444,24.861,17000.0
2011-11-10 12:00:00,27.7,27.76,27.68,27.68,26200.0,24.8341,24.8879,24.8162,24.8162,26200.0
2011-11-10 12:30:00,27.63,27.75,27.58,27.75,19800.0,24.7713,24.8789,24.7265,24.8789,19800.0
2011-11-10 13:00:00,27.74,27.86,27.7,27.76,9200.0,24.8699,24.9775,24.8341,24.8879,9200.0
2011-11-10 13:30:00,27.77,27.83,27.71,27.78,39800.0,24.8968,24.9506,24.843,24.9058,39800.0
2011-11-10 14:00:00,27.73,27.75,27.63,27.67,40200.0,24.861,24.8789,24.7713,24.8072,40200.0
2011-11-10 14:30:00,27.63,27.71,27.6,27.61,7000.0,24.7713,24.843,24.7444,24.7534,7000.0
2011-11-10 15:00:00,27.56,27.73,27.55,27.7,64400.0,24.7086,24.861,24.6996,24.8341,64400.0
2011-11-10 15:30:00,27.7,27.74,27.61,27.7,83800.0,24.8341,24.8699,24.7534,24.8341,83800.0
2011-11-11 09:30:00,28.03,28.18,27.99,28.15,28400.0,25.1299,25.2644,25.0941,25.2375,28400.0
2011-11-11 10:00:00,28.15,28.25,28.14,28.22,31200.0,25.2375,25.3272,25.2286,25.3003,31200.0
2011-11-11 10:30:00,28.25,28.4,28.25,28.39,102800.0,25.3272,25.4617,25.3272,25.4527,102800.0
2011-11-11 11:00:00,28.38,28.41,28.36,28.38,8200.0,25.4437,25.4706,25.4258,25.4437,8200.0
2011-11-11 11:30:00,28.39,28.4,28.34,28.35,12800.0,25.4527,25.4617,25.4079,25.4168,12800.0
2011-11-11 12:00:00,28.34,28.38,28.3,28.32,57600.0,25.4079,25.4437,25.372,25.3899,57600.0
2011-11-11 12:30:00,28.32,28.34,28.29,28.33,35600.0,25.3899,25.4079,25.363,25.3989,35600.0
2011-11-11 13:00:00,28.34,28.41,28.33,28.33,53600.0,25.4079,25.4706,25.3989,25.3989,53600.0
2011-11-11 13:30:00,28.34,28.39,28.32,28.33,6800.0,25.4079,25.4527,25.3899,25.3989,6800.0
2011-11-11 14:00:00,28.33,28.39,28.33,28.38,13000.0,25.3989,25.4527,25.3989,25.4437,13000.0
2011-11-11 14:30:00,28.36,28.39,28.3,28.3,34600.0,25.4258,25.4527,25.372,25.372,34600.0
2011-11-11 15:00:00,28.29,28.32,28.27,28.3,27600.0,25.363,25.3899,25.3451,25.372,27600.0
2011-11-11 15:30:00,28.32,28.35,28.28,28.33,31800.0,25.3899,25.4168,25.3541,25.3989,31800.0
2011-11-14 09:30:00,28.23,28.31,28.11,28.22,43600.0,25.3092,25.381,25.2017,25.3003,43600.0
2011-11-14 10:00:00,28.2,28.35,28.2,28.32,11400.0,25.2824,25.4168,25.2824,25.3899,11400.0
2011-11-14 10:30:00,28.28,28.28,28.17,28.22,16600.0,25.3541,25.3541,25.2555,25.3003,16600.0
2011-11-14 11:00:00,28.21,28.28,28.18,28.19,46000.0,25.2913,25.3541,25.2644,25.2734,46000.0
2011-11-14 11:30:00,28.24,28.24,28.08,28.09,31800.0,25.3182,25.3182,25.1748,25.1837,31800.0
2011-11-14 12:00:00,28.09,28.12,28.0,28.0,67000.0,25.1837,25.2106,25.103,25.103,67000.0
2011-11-14 12:30:00,28.0,28.06,27.98,28.06,14400.0,25.103,25.1568,25.0851,25.1568,14400.0
2011-11-14 13:00:00,28.06,28.1,28.02,28.1,25800.0,25.1568,25.1927,25.121,25.1927,25800.0
2011-11-14 13:30:00,28.11,28.16,28.09,28.11,44000.0,25.2017,25.2465,25.1837,25.2017,44000.0
2011-11-14 14:00:00,28.1,28.15,28.08,28.08,44000.0,25.1927,25.2375,25.1748,25.1748,44000.0
2011-11-14 14:30:00,28.07,28.08,27.97,27.97,90000.0,25.1658,25.1748,25.0761,25.0761,90000.0
2011-11-14 15:00:00,27.97,28.11,27.96,28.09,236200.0,25.0761,25.2017,25.0672,25.1837,236200.0
2011-11-14 15:30:00,28.08,28.14,28.05,28.07,1037400.0,25.1748,25.2286,25.1479,25.1658,1037400.0
2011-11-15 09:30:00,28.0,28.22,27.96,28.15,48800.0,25.103,25.3003,25.0672,25.2375,48800.0
2011-11-15 10:00:00,28.16,28.16,27.97,28.05,23200.0,25.2465,25.2465,25.0761,25.1479,23200.0
2011-11-15 10:30:00,28.05,28.14,28.01,28.01,26200.0,25.1479,25.2286,25.112,25.112,26200.0
2011-11-15 11:00:00,28.0,28.07,27.91,27.98,58600.0,25.103,25.1658,25.0224,25.0851,58600.0
2011-11-15 11:30:00,27.97,28.05,27.9,28.03,35800.0,25.0761,25.1479,25.0134,25.1299,35800.0
2011-11-15 12:00:00,28.03,28.18,28.03,28.18,34000.0,25.1299,25.2644,25.1299,25.2644,34000.0
2011-11-15 12:30:00,28.18,28.32,28.18,28.3,66800.0,25.2644,25.3899,25.2644,25.372,66800.0
2011-11-15 13:00:00,28.3,28.35,28.25,28.28,25400.0,25.372,25.4168,25.3272,25.3541,25400.0
2011-11-15 13:30:00,28.31,28.39,28.3,28.34,60800.0,25.381,25.4527,25.372,25.4079,60800.0
2011-11-15 14:00:00,28.36,28.39,28.3,28.33,59800.0,25.4258,25.4527,25.372,25.3989,59800.0
2011-11-15 14:30:00,28.33,28.39,28.32,28.37,37400.0,25.3989,25.4527,25.3899,25.4348,37400.0
2011-11-15 15:00:00,28.37,28.46,28.37,28.46,35800.0,25.4348,25.5155,25.4348,25.5155,35800.0
2011-11-15 15:30:00,28.46,28.46,28.32,28.32,98400.0,25.5155,25.5155,25.3899,25.3899,98400.0
2011-11-16 09:30:00,28.02,28.2,28.0,28.17,43200.0,25.121,25.2824,25.103,25.2555,43200.0
2011-11-16 10:00:00,28.14,28.2,28.09,28.14,23000.0,25.2286,25.2824,25.1837,25.2286,23000.0
2011-11-16 10:30:00,28.11,28.27,28.11,28.27,26800.0,25.2017,25.3451,25.2017,25.3451,26800.0
2011-11-16 11:00:00,28.28,28.36,28.28,28.35,15000.0,25.3541,25.4258,25.3541,25.4168,15000.0
2011-11-16 11:30:00,28.34,28.35,28.21,28.21,56800.0,25.4079,25.4168,25.2913,25.2913,56800.0
2011-11-16 12:00:00,28.22,28.23,28.18,28.2,8000.0,25.3003,25.3092,25.2644,25.2824,8000.0
2011-11-16 12:30:00,28.2,28.27,28.19,28.23,31800.0,25.2824,25.3451,25.2734,25.3092,31800.0
2011-11-16 13:00:00,28.24,28.35,28.24,28.35,15600.0,25.3182,25.4168,25.3182,25.4168,15600.0
2011-11-16 13:30:00,28.35,28.41,28.34,28.35,46600.0,25.4168,25.4706,25.4079,25.4168,46600.0
2011-11-16 14:00:00,28.35,28.37,28.3,28.35,27800.0,25.4168,25.4348,25.372,25.4168,27800.0
2011-11-16 14:30:00,28.34,28.36,28.22,28.22,44600.0,25.4079,25.4258,25.3003,25.3003,44600.0
2011-11-16 15:00:00,28.25,28.27,28.05,28.05,24200.0,25.3272,25.3451,25.1479,25.1479,24200.0
2011-11-16 15:30:00,28.03,28.03,27.83,27.88,209600.0,25.1299,25.1299,24.9506,24.9955,209600.0
2011-11-17 09:30:00,27.79,27.83,27.58,27.69,91600.0,24.9148,24.9506,24.7265,24.8251,91600.0
2011-11-17 10:00:00,27.67,27.75,27.64,27.72,32800.0,24.8072,24.8789,24.7803,24.852,32800.0
2011-11-17 10:30:00,27.72,27.86,27.7,27.72,31400.0,24.852,24.9775,24.8341,24.852,31400.0
2011-11-17 11:00:00,27.71,27.73,27.59,27.68,63800.0,24.843,24.861,24.7355,24.8162,63800.0
2011-11-17 11:30:00,27.68,27.75,27.63,27.66,84600.0,24.8162,24.8789,24.7713,24.7982,84600.0
2011-11-17 12:00:00,27.65,27.68,27.49,27.49,31400.0,24.7893,24.8162,24.6458,24.6458,31400.0
2011-11-17 12:30:00,27.47,27.47,27.14,27.3,491600.0,24.6279,24.6279,24.332,24.4755,491600.0
2011-11-17 13:00:00,27.32,27.34,27.21,27.31,15400.0,24.4934,24.5113,24.3948,24.4844,15400.0
2011-11-17 13:30:00,27.3,27.31,27.14,27.3,19000.0,24.4755,24.4844,24.332,24.4755,19000.0
2011-11-17 14:00:00,27.27,27.27,27.14,27.21,24000.0,24.4486,24.4486,24.332,24.3948,24000.0
2011-11-17 14:30:00,27.21,27.31,27.15,27.27,45800.0,24.3948,24.4844,24.341,24.4486,45800.0
2011-11-17 15:00:00,27.26,27.3,27.15,27.21,510000.0,24.4396,24.4755,24.341,24.3948,510000.0
2011-11-17 15:30:00,27.21,27.25,27.12,27.24,542800.0,24.3948,24.4306,24.3141,24.4217,542800.0
2011-11-18 09:30:00,27.36,27.38,27.14,27.29,100600.0,24.5293,24.5472,24.332,24.4665,100600.0
2011-11-18 10:00:00,27.27,27.32,27.13,27.2,270800.0,24.4486,24.4934,24.3231,24.3858,270800.0
2011-11-18 10:30:00,27.18,27.38,27.18,27.32,147000.0,24.3679,24.5472,24.3679,24.4934,147000.0
2011-11-18 11:00:00,27.33,27.35,27.25,27.26,258000.0,24.5024,24.5203,24.4306,24.4396,258000.0
2011-11-18 11:30:00,27.28,27.28,27.16,27.18,313200.0,24.4575,24.4575,24.35,24.3679,313200.0
2011-11-18 12:00:00,27.18,27.18,27.05,27.16,1024400.0,24.3679,24.3679,24.2513,24.35,1024400.0
2011-11-18 12:30:00,27.16,27.2,27.14,27.16,508400.0,24.35,24.3858,24.332,24.35,508400.0
2011-11-18 13:00:00,27.15,27.24,27.14,27.22,348800.0,24.341,24.4217,24.332,24.4037,348800.0
2011-11-18 13:30:00,27.22,27.3,27.22,27.25,446400.0,24.4037,24.4755,24.4037,24.4306,446400.0
2011-11-18 14:00:00,27.24,27.34,27.2,27.25,295400.0,24.4217,24.5113,24.3858,24.4306,295400.0
2011-11-18 14:30:00,27.25,27.3,27.18,27.2,529200.0,24.4306,24.4755,24.3679,24.3858,529200.0
2011-11-18 15:00:00,27.2,27.25,27.16,27.19,732600.0,24.3858,24.4306,24.35,24.3768,732600.0
2011-11-18 15:30:00,27.18,27.24,27.16,27.18,84200.0,24.3679,24.4217,24.35,24.3679,84200.0
2011-11-21 09:30:00,26.77,26.82,26.65,26.71,83800.0,24.0003,24.0451,23.8927,23.9465,83800.0
2011-11-21 10:00:00,26.71,26.76,26.63,26.71,126000.0,23.9465,23.9913,23.8748,23.9465,126000.0
2011-11-21 10:30:00,26.7,26.73,26.56,26.56,151000.0,23.9375,23.9644,23.812,23.812,151000.0
2011-11-21 11:00:00,26.55,26.62,26.5,26.6,38600.0,23.8031,23.8658,23.7582,23.8479,38600.0
2011-11-21 11:30:00,26.6,26.61,26.49,26.6,32200.0,23.8479,23.8569,23.7493,23.8479,32200.0
2011-11-21 12:00:00,26.6,26.62,26.57,26.58,39800.0,23.8479,23.8658,23.821,23.83,39800.0
2011-11-21 12:30:00,26.55,26.63,26.55,26.6,236400.0,23.8031,23.8748,23.8031,23.8479,236400.0
2011-11-21 13:00:00,26.6,26.72,26.6,26.69,129400.0,23.8479,23.9555,23.8479,23.9286,129400.0
2011-11-21 13:30:00,26.65,26.66,26.57,26.57,31200.0,23.8927,23.9017,23.821,23.821,31200.0
2011-11-21 14:00:00,26.55,26.77,26.55,26.7,190400.0,23.8031,24.0003,23.8031,23.9375,190400.0
2011-11-21 14:30:00,26.71,26.82,26.71,26.74,490600.0,23.9465,24.0451,23.9465,23.9734,490600.0
2011-11-21 15:00:00,26.75,26.91,26.68,26.86,502000.0,23.9824,24.1258,23.9196,24.081,502000.0
2011-11-21 15:30:00,26.86,26.9,26.78,26.78,1676600.0,24.081,24.1169,24.0093,24.0093,1676600.0
2011-11-22 09:30:00,26.68,26.89,26.65,26.82,82000.0,23.9196,24.1079,23.8927,24.0451,82000.0
2011-11-22 10:00:00,26.85,26.89,26.7,26.81,26600.0,24.072,24.1079,23.9375,24.0362,26600.0
2011-11-22 10:30:00,26.82,26.82,26.54,26.55,24000.0,24.0451,24.0451,23.7941,23.8031,24000.0
2011-11-22 11:00:00,26.57,26.62,26.54,26.59,17400.0,23.821,23.8658,23.7941,23.8389,17400.0
2011-11-22 11:30:00,26.57,26.6,26.49,26.6,31400.0,23.821,23.8479,23.7493,23.8479,31400.0
2011-11-22 12:00:00,26.61,26.79,26.61,26.65,49800.0,23.8569,24.0182,23.8569,23.8927,49800.0
2011-11-22 12:30:00,26.64,26.76,26.64,26.76,12600.0,23.8838,23.9913,23.8838,23.9913,12600.0
2011-11-22 13:00:00,26.78,26.89,26.75,26.86,29600.0,24.0093,24.1079,23.9824,24.081,29600.0
2011-11-22 13:30:00,26.84,26.88,26.74,26.75,14600.0,24.0631,24.0989,23.9734,23.9824,14600.0
2011-11-22 14:00:00,26.75,26.8,26.7,26.75,58800.0,23.9824,24.0272,23.9375,23.9824,58800.0
2011-11-22 14:30:00,26.74,26.77,26.63,26.66,42600.0,23.9734,24.0003,23.8748,23.9017,42600.0
2011-11-22 15:00:00,26.68,26.71,26.61,26.68,58800.0,23.9196,23.9465,23.8569,23.9196,58800.0
2011-11-22 15:30:00,26.68,26.71,26.64,26.67,84200.0,23.9196,23.9465,23.8838,23.9106,84200.0
2011-11-23 09:30:00,26.35,26.42,26.24,26.24,337000.0,23.6238,23.6865,23.5251,23.5251,337000.0
2011-11-23 10:00:00,26.24,26.25,26.1,26.11,22800.0,23.5251,23.5341,23.3996,23.4086,22800.0
2011-11-23 10:30:00,26.11,26.18,26.07,26.15,49200.0,23.4086,23.4713,23.3727,23.4444,49200.0
2011-11-23 11:00:00,26.18,26.2,26.07,26.11,68600.0,23.4713,23.4893,23.3727,23.4086,68600.0
2011-11-23 11:30:00,26.06,26.14,26.04,26.11,23400.0,23.3638,23.4355,23.3458,23.4086,23400.0
2011-11-23 12:00:00,26.11,26.16,26.11,26.11,32000.0,23.4086,23.4534,23.4086,23.4086,32000.0
2011-11-23 12:30:00,26.11,26.18,26.07,26.18,7400.0,23.4086,23.4713,23.3727,23.4713,7400.0
2011-11-23 13:00:00,26.18,26.19,26.15,26.19,31200.0,23.4713,23.4803,23.4444,23.4803,31200.0
2011-11-23 13:30:00,26.2,26.22,26.09,26.1,18000.0,23.4893,23.5072,23.3907,23.3996,18000.0
2011-11-23 14:00:00,26.1,26.12,26.0,26.04,51800.0,23.3996,23.4176,23.31,23.3458,51800.0
2011-11-23 14:30:00,26.04,26.1,26.04,26.06,88600.0,23.3458,23.3996,23.3458,23.3638,88600.0
2011-11-23 15:00:00,26.04,26.17,26.03,26.09,155600.0,23.3458,23.4624,23.3369,23.3907,155600.0
2011-11-23 15:30:00,26.1,26.2,25.99,26.0,206000.0,23.3996,23.4893,23.301,23.31,206000.0
2011-11-25 09:30:00,25.88,26.14,25.85,26.03,79000.0,23.2024,23.4355,23.1755,23.3369,79000.0
2011-11-25 10:00:00,26.07,26.19,26.04,26.12,19800.0,23.3727,23.4803,23.3458,23.4176,19800.0
2011-11-25 10:30:00,26.11,26.19,26.11,26.13,12800.0,23.4086,23.4803,23.4086,23.4265,12800.0
2011-11-25 11:00:00,26.14,26.18,26.1,26.11,23600.0,23.4355,23.4713,23.3996,23.4086,23600.0
2011-11-25 11:30:00,26.13,26.15,25.95,25.98,25200.0,23.4265,23.4444,23.2651,23.292,25200.0
2011-11-25 12:00:00,25.97,25.99,25.91,25.99,27200.0,23.2831,23.301,23.2293,23.301,27200.0
2011-11-25 12:30:00,25.97,26.01,25.9,25.9,202600.0,23.2831,23.3189,23.2203,23.2203,202600.0
2011-11-28 09:30:00,26.7,26.84,26.68,26.83,58000.0,23.9375,24.0631,23.9196,24.0541,58000.0
2011-11-28 10:00:00,26.81,26.9,26.79,26.89,25200.0,24.0362,24.1169,24.0182,24.1079,25200.0
2011-11-28 10:30:00,26.9,26.93,26.86,26.89,22600.0,24.1169,24.1437,24.081,24.1079,22600.0
2011-11-28 11:00:00,26.92,26.93,26.86,26.92,29800.0,24.1348,24.1437,24.081,24.1348,29800.0
2011-11-28 11:30:00,26.93,26.95,26.87,26.89,16400.0,24.1437,24.1617,24.09,24.1079,16400.0
2011-11-28 12:00:00,26.88,26.91,26.84,26.84,12000.0,24.0989,24.1258,24.0631,24.0631,12000.0
2011-11-28 12:30:00,26.82,26.82,26.75,26.75,30600.0,24.0451,24.0451,23.9824,23.9824,30600.0
2011-11-28 13:00:00,26.75,26.85,26.73,26.85,37200.0,23.9824,24.072,23.9644,24.072,37200.0
2011-11-28 13:30:00,26.85,26.86,26.75,26.75,27400.0,24.072,24.081,23.9824,23.9824,27400.0
2011-11-28 14:00:00,26.79,26.85,26.79,26.8,67800.0,24.0182,24.072,24.0182,24.0272,67800.0
2011-11-28 14:30:00,26.8,26.81,26.72,26.74,37800.0,24.0272,24.0362,23.9555,23.9734,37800.0
2011-11-28 15:00:00,26.74,26.77,26.61,26.67,95000.0,23.9734,24.0003,23.8569,23.9106,95000.0
2011-11-28 15:30:00,26.67,26.81,26.63,26.81,242600.0,23.9106,24.0362,23.8748,24.0362,242600.0
2011-11-29 09:30:00,26.89,26.93,26.73,26.91,55200.0,24.1079,24.1437,23.9644,24.1258,55200.0
2011-11-29 10:00:00,26.9,27.04,26.83,27.0,65200.0,24.1169,24.2424,24.0541,24.2065,65200.0
2011-11-29 10:30:00,27.0,27.03,26.9,26.93,41400.0,24.2065,24.2334,24.1169,24.1437,41400.0
2011-11-29 11:00:00,26.93,26.95,26.85,26.93,40000.0,24.1437,24.1617,24.072,24.1437,40000.0
2011-11-29 11:30:00,26.92,26.99,26.86,26.9,48400.0,24.1348,24.1975,24.081,24.1169,48400.0
2011-11-29 12:00:00,26.9,26.99,26.89,26.99,19200.0,24.1169,24.1975,24.1079,24.1975,19200.0
2011-11-29 12:30:00,26.99,26.99,26.86,26.92,51600.0,24.1975,24.1975,24.081,24.1348,51600.0
2011-11-29 13:00:00,26.91,26.94,26.84,26.92,26800.0,24.1258,24.1527,24.0631,24.1348,26800.0
2011-11-29 13:30:00,26.91,26.91,26.78,26.8,28400.0,24.1258,24.1258,24.0093,24.0272,28400.0
2011-11-29 14:00:00,26.77,26.82,26.74,26.82,39400.0,24.0003,24.0451,23.9734,24.0451,39400.0
2011-11-29 14:30:00,26.8,26.86,26.8,26.82,28200.0,24.0272,24.081,24.0272,24.0451,28200.0
2011-11-29 15:00:00,26.83,26.95,26.82,26.85,50800.0,24.0541,24.1617,24.0451,24.072,50800.0
2011-11-29 15:30:00,26.86,26.92,26.8,26.81,105800.0,24.081,24.1348,24.0272,24.0362,105800.0
2011-11-30 09:30:00,27.8,27.83,27.66,27.79,803600.0,24.9237,24.9506,24.7982,24.9148,803600.0
2011-11-30 10:00:00,27.81,27.86,27.77,27.84,367200.0,24.9327,24.9775,24.8968,24.9596,367200.0
2011-11-30 10:30:00,27.83,27.95,27.83,27.95,25400.0,24.9506,25.0582,24.9506,25.0582,25400.0
2011-11-30 11:00:00,27.92,27.92,27.86,27.88,39600.0,25.0313,25.0313,24.9775,24.9955,39600.0
2011-11-30 11:30:00,27.88,27.92,27.85,27.86,26400.0,24.9955,25.0313,24.9686,24.9775,26400.0
2011-11-30 12:00:00,27.88,27.9,27.84,27.88,44000.0,24.9955,25.0134,24.9596,24.9955,44000.0
2011-11-30 12:30:00,27.87,27.91,27.85,27.85,40400.0,24.9865,25.0224,24.9686,24.9686,40400.0
2011-11-30 13:00:00,27.86,27.88,27.8,27.81,17400.0,24.9775,24.9955,24.9237,24.9327,17400.0
2011-11-30 13:30:00,27.8,27.83,27.75,27.77,25400.0,24.9237,24.9506,24.8789,24.8968,25400.0
2011-11-30 14:00:00,27.77,27.81,27.74,27.8,39600.0,24.8968,24.9327,24.8699,24.9237,39600.0
2011-11-30 14:30:00,27.8,27.83,27.75,27.78,56400.0,24.9237,24.9506,24.8789,24.9058,56400.0
2011-11-30 15:00:00,27.78,27.86,27.77,27.86,353400.0,24.9058,24.9775,24.8968,24.9775,353400.0
2011-11-30 15:30:00,27.85,28.06,27.84,28.05,514600.0,24.9686,25.1568,24.9596,25.1479,514600.0
2011-12-01 09:30:00,27.97,28.23,27.91,28.2,34000.0,25.0761,25.3092,25.0224,25.2824,34000.0
2011-12-01 10:00:00,28.22,28.27,28.14,28.17,43000.0,25.3003,25.3451,25.2286,25.2555,43000.0
2011-12-01 10:30:00,28.15,28.15,28.05,28.06,27600.0,25.2375,25.2375,25.1479,25.1568,27600.0
2011-12-01 11:00:00,28.07,28.13,27.99,28.0,29200.0,25.1658,25.2196,25.0941,25.103,29200.0
2011-12-01 11:30:00,27.96,28.07,27.95,28.05,58800.0,25.0672,25.1658,25.0582,25.1479,58800.0
2011-12-01 12:00:00,28.05,28.09,28.02,28.07,40600.0,25.1479,25.1837,25.121,25.1658,40600.0
2011-12-01 12:30:00,28.08,28.09,27.96,27.96,24200.0,25.1748,25.1837,25.0672,25.0672,24200.0
2011-12-01 13:00:00,27.96,28.05,27.96,28.05,146800.0,25.0672,25.1479,25.0672,25.1479,146800.0
2011-12-01 13:30:00,28.05,28.16,28.03,28.16,167600.0,25.1479,25.2465,25.1299,25.2465,167600.0
2011-12-01 14:00:00,28.15,28.15,28.05,28.09,102600.0,25.2375,25.2375,25.1479,25.1837,102600.0
2011-12-01 14:30:00,28.08,28.12,28.06,28.09,141800.0,25.1748,25.2106,25.1568,25.1837,141800.0
2011-12-01 15:00:00,28.09,28.13,28.05,28.13,101200.0,25.1837,25.2196,25.1479,25.2196,101200.0
2011-12-01 15:30:00,28.13,28.13,27.99,28.02,320800.0,25.2196,25.2196,25.0941,25.121,320800.0
2011-12-02 09:30:00,28.35,28.37,28.25,28.33,58400.0,25.4168,25.4348,25.3272,25.3989,58400.0
2011-12-02 10:00:00,28.34,28.45,28.34,28.43,35400.0,25.4079,25.5065,25.4079,25.4886,35400.0
2011-12-02 10:30:00,28.43,28.44,28.34,28.36,21200.0,25.4886,25.4975,25.4079,25.4258,21200.0
2011-12-02 11:00:00,28.36,28.36,28.19,28.23,32400.0,25.4258,25.4258,25.2734,25.3092,32400.0
2011-12-02 11:30:00,28.27,28.28,28.11,28.17,24600.0,25.3451,25.3541,25.2017,25.2555,24600.0
2011-12-02 12:00:00,28.16,28.22,28.13,28.2,11800.0,25.2465,25.3003,25.2196,25.2824,11800.0
2011-12-02 12:30:00,28.2,28.24,28.18,28.22,8000.0,25.2824,25.3182,25.2644,25.3003,8000.0
2011-12-02 13:00:00,28.2,28.22,28.14,28.18,42200.0,25.2824,25.3003,25.2286,25.2644,42200.0
2011-12-02 13:30:00,28.16,28.2,28.14,28.16,24400.0,25.2465,25.2824,25.2286,25.2465,24400.0
2011-12-02 14:00:00,28.18,28.18,28.08,28.14,22400.0,25.2644,25.2644,25.1748,25.2286,22400.0
2011-12-02 14:30:00,28.14,28.15,28.07,28.08,49800.0,25.2286,25.2375,25.1658,25.1748,49800.0
2011-12-02 15:00:00,28.07,28.13,28.05,28.07,167800.0,25.1658,25.2196,25.1479,25.1658,167800.0
2011-12-02 15:30:00,28.08,28.11,27.98,28.02,160400.0,25.1748,25.2017,25.0851,25.121,160400.0
2011-12-05 09:30:00,28.52,28.52,28.35,28.47,25600.0,25.5692,25.5692,25.4168,25.5244,25600.0
2011-12-05 10:00:00,28.46,28.56,28.42,28.56,26400.0,25.5155,25.6051,25.4796,25.6051,26400.0
2011-12-05 10:30:00,28.56,28.59,28.53,28.54,38200.0,25.6051,25.632,25.5782,25.5872,38200.0
2011-12-05 11:00:00,28.54,28.55,28.5,28.52,19800.0,25.5872,25.5961,25.5513,25.5692,19800.0
2011-12-05 11:30:00,28.52,28.55,28.5,28.52,16400.0,25.5692,25.5961,25.5513,25.5692,16400.0
2011-12-05 12:00:00,28.53,28.57,28.52,28.55,17200.0,25.5782,25.6141,25.5692,25.5961,17200.0
2011-12-05 12:30:00,28.54,28.61,28.53,28.58,24400.0,25.5872,25.6499,25.5782,25.623,24400.0
2011-12-05 13:00:00,28.58,28.58,28.53,28.53,5400.0,25.623,25.623,25.5782,25.5782,5400.0
2011-12-05 13:30:00,28.53,28.58,28.37,28.4,38000.0,25.5782,25.623,25.4348,25.4617,38000.0
2011-12-05 14:00:00,28.35,28.37,28.3,28.37,45400.0,25.4168,25.4348,25.372,25.4348,45400.0
2011-12-05 14:30:00,28.35,28.41,28.33,28.4,12000.0,25.4168,25.4706,25.3989,25.4617,12000.0
2011-12-05 15:00:00,28.4,28.42,28.18,28.2,246200.0,25.4617,25.4796,25.2644,25.2824,246200.0
2011-12-05 15:30:00,28.23,28.35,28.18,28.34,112400.0,25.3092,25.4168,25.2644,25.4079,112400.0
2011-12-06 09:30:00,28.33,28.36,28.17,28.24,51400.0,25.3989,25.4258,25.2555,25.3182,51400.0
2011-12-06 10:00:00,28.24,28.32,28.21,28.32,19800.0,25.3182,25.3899,25.2913,25.3899,19800.0
2011-12-06 10:30:00,28.34,28.35,28.21,28.21,51400.0,25.4079,25.4168,25.2913,25.2913,51400.0
2011-12-06 11:00:00,28.2,28.23,28.17,28.18,9800.0,25.2824,25.3092,25.2555,25.2644,9800.0
2011-12-06 11:30:00,28.17,28.18,28.1,28.17,32800.0,25.2555,25.2644,25.1927,25.2555,32800.0
2011-12-06 12:00:00,28.16,28.18,28.13,28.14,64000.0,25.2465,25.2644,25.2196,25.2286,64000.0
2011-12-06 12:30:00,28.14,28.18,28.13,28.16,97200.0,25.2286,25.2644,25.2196,25.2465,97200.0
2011-12-06 13:00:00,28.16,28.24,28.15,28.22,40800.0,25.2465,25.3182,25.2375,25.3003,40800.0
2011-12-06 13:30:00,28.24,28.24,28.18,28.18,38800.0,25.3182,25.3182,25.2644,25.2644,38800.0
2011-12-06 14:00:00,28.18,28.23,28.15,28.19,110000.0,25.2644,25.3092,25.2375,25.2734,110000.0
2011-12-06 14:30:00,28.19,28.36,28.19,28.34,39400.0,25.2734,25.4258,25.2734,25.4079,39400.0
2011-12-06 15:00:00,28.34,28.38,28.27,28.27,49600.0,25.4079,25.4437,25.3451,25.3451,49600.0
2011-12-06 15:30:00,28.29,28.33,28.22,28.23,104600.0,25.363,25.3989,25.3003,25.3092,104600.0
2011-12-07 09:30:00,28.01,28.08,27.83,27.9,221600.0,25.112,25.1748,24.9506,25.0134,221600.0
2011-12-07 10:00:00,27.91,27.91,27.78,27.83,22800.0,25.0224,25.0224,24.9058,24.9506,22800.0
2011-12-07 10:30:00,27.8,27.9,27.76,27.89,43000.0,24.9237,25.0134,24.8879,25.0044,43000.0
2011-12-07 11:00:00,27.88,28.0,27.88,27.99,32600.0,24.9955,25.103,24.9955,25.0941,32600.0
2011-12-07 11:30:00,28.0,28.06,28.0,28.03,54200.0,25.103,25.1568,25.103,25.1299,54200.0
2011-12-07 12:00:00,28.04,28.11,28.0,28.11,32600.0,25.1389,25.2017,25.103,25.2017,32600.0
2011-12-07 12:30:00,28.11,28.15,28.08,28.11,79200.0,25.2017,25.2375,25.1748,25.2017,79200.0
2011-12-07 13:00:00,28.11,28.11,28.05,28.1,12600.0,25.2017,25.2017,25.1479,25.1927,12600.0
2011-12-07 13:30:00,28.08,28.08,27.99,28.02,33000.0,25.1748,25.1748,25.0941,25.121,33000.0
2011-12-07 14:00:00,28.02,28.03,27.93,28.0,35400.0,25.121,25.1299,25.0403,25.103,35400.0
2011-12-07 14:30:00,27.98,28.0,27.9,27.91,39600.0,25.0851,25.103,25.0134,25.0224,39600.0
2011-12-07 15:00:00,27.92,28.06,27.91,28.05,63000.0,25.0313,25.1568,25.0224,25.1479,63000.0
2011-12-07 15:30:00,28.05,28.24,28.03,28.11,131800.0,25.1479,25.3182,25.1299,25.2017,131800.0
2011-12-08 09:30:00,27.91,28.02,27.81,27.93,93000.0,25.0224,25.121,24.9327,25.0403,93000.0
2011-12-08 10:00:00,27.91,27.93,27.77,27.79,107800.0,25.0224,25.0403,24.8968,24.9148,107800.0
2011-12-08 10:30:00,27.79,27.95,27.79,27.84,102000.0,24.9148,25.0582,24.9148,24.9596,102000.0
2011-12-08 11:00:00,27.78,27.82,27.68,27.72,57400.0,24.9058,24.9417,24.8162,24.852,57400.0
2011-12-08 11:30:00,27.75,27.77,27.67,27.75,53800.0,24.8789,24.8968,24.8072,24.8789,53800.0
2011-12-08 12:00:00,27.75,27.8,27.7,27.73,86000.0,24.8789,24.9237,24.8341,24.861,86000.0
2011-12-08 12:30:00,27.7,27.72,27.66,27.68,48000.0,24.8341,24.852,24.7982,24.8162,48000.0
2011-12-08 13:00:00,27.67,27.67,27.49,27.58,50600.0,24.8072,24.8072,24.6458,24.7265,50600.0
2011-12-08 13:30:00,27.56,27.62,27.53,27.61,49600.0,24.7086,24.7624,24.6817,24.7534,49600.0
2011-12-08 14:00:00,27.61,27.66,27.54,27.61,467000.0,24.7534,24.7982,24.6906,24.7534,467000.0
2011-12-08 14:30:00,27.62,27.63,27.5,27.53,127200.0,24.7624,24.7713,24.6548,24.6817,127200.0
2011-12-08 15:00:00,27.53,27.67,27.51,27.64,91000.0,24.6817,24.8072,24.6637,24.7803,91000.0
2011-12-08 15:30:00,27.65,27.73,27.41,27.46,122000.0,24.7893,24.861,24.5741,24.6189,122000.0
2011-12-09 09:30:00,27.53,27.7,27.51,27.63,94200.0,24.6817,24.8341,24.6637,24.7713,94200.0
2011-12-09 10:00:00,27.64,27.77,27.64,27.66,27200.0,24.7803,24.8968,24.7803,24.7982,27200.0
2011-12-09 10:30:00,27.7,27.75,27.61,27.74,71600.0,24.8341,24.8789,24.7534,24.8699,71600.0
2011-12-09 11:00:00,27.76,27.85,27.76,27.85,24200.0,24.8879,24.9686,24.8879,24.9686,24200.0
2011-12-09 11:30:00,27.86,27.92,27.84,27.84,41000.0,24.9775,25.0313,24.9596,24.9596,41000.0
2011-12-09 12:00:00,27.83,27.89,27.82,27.85,36000.0,24.9506,25.0044,24.9417,24.9686,36000.0
2011-12-09 12:30:00,27.84,27.91,27.84,27.86,20600.0,24.9596,25.0224,24.9596,24.9775,20600.0
2011-12-09 13:00:00,27.9,27.95,27.86,27.94,51800.0,25.0134,25.0582,24.9775,25.0493,51800.0
2011-12-09 13:30:00,27.95,27.96,27.91,27.92,106000.0,25.0582,25.0672,25.0224,25.0313,106000.0
2011-12-09 14:00:00,27.92,27.99,27.91,27.98,21400.0,25.0313,25.0941,25.0224,25.0851,21400.0
2011-12-09 14:30:00,27.98,28.04,27.98,28.0,33000.0,25.0851,25.1389,25.0851,25.103,33000.0
2011-12-09 15:00:00,28.0,28.0,27.95,28.0,121000.0,25.103,25.103,25.0582,25.103,121000.0
2011-12-09 15:30:00,28.0,28.05,27.95,27.98,400800.0,25.103,25.1479,25.0582,25.0851,400800.0
2011-12-12 09:30:00,27.66,27.68,27.43,27.46,79600.0,24.7982,24.8162,24.592,24.6189,79600.0
2011-12-12 10:00:00,27.45,27.47,27.35,27.37,25000.0,24.6099,24.6279,24.5203,24.5382,25000.0
2011-12-12 10:30:00,27.35,27.44,27.35,27.43,45400.0,24.5203,24.601,24.5203,24.592,45400.0
2011-12-12 11:00:00,27.42,27.47,27.36,27.42,38000.0,24.5831,24.6279,24.5293,24.5831,38000.0
2011-12-12 11:30:00,27.41,27.43,27.27,27.29,57600.0,24.5741,24.592,24.4486,24.4665,57600.0
2011-12-12 12:00:00,27.31,27.35,27.3,27.33,12000.0,24.4844,24.5203,24.4755,24.5024,12000.0
2011-12-12 12:30:00,27.33,27.38,27.33,27.36,20000.0,24.5024,24.5472,24.5024,24.5293,20000.0
2011-12-12 13:00:00,27.36,27.36,27.31,27.35,22000.0,24.5293,24.5293,24.4844,24.5203,22000.0
2011-12-12 13:30:00,27.36,27.38,27.34,27.37,47600.0,24.5293,24.5472,24.5113,24.5382,47600.0
2011-12-12 14:00:00,27.36,27.39,27.31,27.35,27800.0,24.5293,24.5562,24.4844,24.5203,27800.0
2011-12-12 14:30:00,27.34,27.38,27.29,27.38,22000.0,24.5113,24.5472,24.4665,24.5472,22000.0
2011-12-12 15:00:00,27.4,27.42,27.33,27.41,35000.0,24.5651,24.5831,24.5024,24.5741,35000.0
2011-12-12 15:30:00,27.41,27.53,27.39,27.5,265800.0,24.5741,24.6817,24.5562,24.6548,265800.0
2011-12-13 09:30:00,27.75,27.8,27.68,27.7,64400.0,24.8789,24.9237,24.8162,24.8341,64400.0
2011-12-13 10:00:00,27.73,27.76,27.64,27.65,27000.0,24.861,24.8879,24.7803,24.7893,27000.0
2011-12-13 10:30:00,27.64,27.67,27.48,27.5,38400.0,24.7803,24.8072,24.6368,24.6548,38400.0
2011-12-13 11:00:00,27.5,27.5,27.4,27.46,17000.0,24.6548,24.6548,24.5651,24.6189,17000.0
2011-12-13 11:30:00,27.47,27.53,27.45,27.53,34000.0,24.6279,24.6817,24.6099,24.6817,34000.0
2011-12-13 12:00:00,27.54,27.54,27.47,27.47,29200.0,24.6906,24.6906,24.6279,24.6279,29200.0
2011-12-13 12:30:00,27.48,27.48,27.4,27.47,28800.0,24.6368,24.6368,24.5651,24.6279,28800.0
2011-12-13 13:00:00,27.46,27.48,27.4,27.43,25000.0,24.6189,24.6368,24.5651,24.592,25000.0
2011-12-13 13:30:00,27.43,27.45,27.39,27.44,19600.0,24.592,24.6099,24.5562,24.601,19600.0
2011-12-13 14:00:00,27.45,27.52,27.29,27.39,63200.0,24.6099,24.6727,24.4665,24.5562,63200.0
2011-12-13 14:30:00,27.38,27.38,27.16,27.21,41200.0,24.5472,24.5472,24.35,24.3948,41200.0
2011-12-13 15:00:00,27.22,27.28,26.98,27.0,61000.0,24.4037,24.4575,24.1886,24.2065,61000.0
2011-12-13 15:30:00,27.0,27.02,26.85,27.0,182200.0,24.2065,24.2244,24.072,24.2065,182200.0
2011-12-14 09:30:00,26.84,26.89,26.67,26.74,39800.0,24.0631,24.1079,23.9106,23.9734,39800.0
2011-12-14 10:00:00,26.73,26.73,26.61,26.65,47200.0,23.9644,23.9644,23.8569,23.8927,47200.0
2011-12-14 10:30:00,26.66,26.68,26.56,26.56,50200.0,23.9017,23.9196,23.812,23.812,50200.0
2011-12-14 11:00:00,26.57,26.6,26.52,26.52,42200.0,23.821,23.8479,23.7762,23.7762,42200.0
2011-12-14 11:30:00,26.52,26.52,26.46,26.47,22400.0,23.7762,23.7762,23.7224,23.7313,22400.0
2011-12-14 12:00:00,26.47,26.57,26.47,26.55,35000.0,23.7313,23.821,23.7313,23.8031,35000.0
2011-12-14 12:30:00,26.55,26.63,26.55,26.61,46000.0,23.8031,23.8748,23.8031,23.8569,46000.0
2011-12-14 13:00:00,26.63,26.74,26.59,26.74,18600.0,23.8748,23.9734,23.8389,23.9734,18600.0
2011-12-14 13:30:00,26.73,26.75,26.61,26.62,111600.0,23.9644,23.9824,23.8569,23.8658,111600.0
2011-12-14 14:00:00,26.62,26.65,26.56,26.64,45000.0,23.8658,23.8927,23.812,23.8838,45000.0
2011-12-14 14:30:00,26.63,26.63,26.5,26.54,121800.0,23.8748,23.8748,23.7582,23.7941,121800.0
2011-12-14 15:00:00,26.53,26.64,26.5,26.6,80800.0,23.7851,23.8838,23.7582,23.8479,80800.0
2011-12-14 15:30:00,26.61,26.61,26.53,26.56,156800.0,23.8569,23.8569,23.7851,23.812,156800.0
2011-12-15 09:30:00,26.93,26.93,26.75,26.75,128600.0,24.1437,24.1437,23.9824,23.9824,128600.0
2011-12-15 10:00:00,26.78,26.84,26.65,26.68,72800.0,24.0093,24.0631,23.8927,23.9196,72800.0
2011-12-15 10:30:00,26.67,26.68,26.56,26.61,69000.0,23.9106,23.9196,23.812,23.8569,69000.0
2011-12-15 11:00:00,26.64,26.72,26.61,26.71,58000.0,23.8838,23.9555,23.8569,23.9465,58000.0
2011-12-15 11:30:00,26.72,26.72,26.63,26.67,10200.0,23.9555,23.9555,23.8748,23.9106,10200.0
2011-12-15 12:00:00,26.67,26.76,26.66,26.75,47600.0,23.9106,23.9913,23.9017,23.9824,47600.0
2011-12-15 12:30:00,26.76,26.77,26.7,26.71,35600.0,23.9913,24.0003,23.9375,23.9465,35600.0
2011-12-15 13:00:00,26.71,26.75,26.7,26.72,24000.0,23.9465,23.9824,23.9375,23.9555,24000.0
2011-12-15 13:30:00,26.73,26.78,26.65,26.72,56400.0,23.9644,24.0093,23.8927,23.9555,56400.0
2011-12-15 14:00:00,26.72,26.75,26.69,26.7,45000.0,23.9555,23.9824,23.9286,23.9375,45000.0
2011-12-15 14:30:00,26.68,26.7,26.61,26.65,25800.0,23.9196,23.9375,23.8569,23.8927,25800.0
2011-12-15 15:00:00,26.64,26.74,26.64,26.68,329200.0,23.8838,23.9734,23.8838,23.9196,329200.0
2011-12-15 15:30:00,26.7,26.74,26.63,26.66,65000.0,23.9375,23.9734,23.8748,23.9017,65000.0
2011-12-16 09:30:00,26.85,27.02,26.82,27.0,77200.0,24.072,24.2244,24.0451,24.2065,77200.0
2011-12-16 10:00:00,27.0,27.15,26.98,27.07,61600.0,24.2065,24.341,24.1886,24.2693,61600.0
2011-12-16 10:30:00,27.08,27.11,27.07,27.09,18000.0,24.2782,24.3051,24.2693,24.2872,18000.0
2011-12-16 11:00:00,27.11,27.11,27.04,27.04,24200.0,24.3051,24.3051,24.2424,24.2424,24200.0
2011-12-16 11:30:00,27.05,27.06,26.88,26.88,77000.0,24.2513,24.2603,24.0989,24.0989,77000.0
2011-12-16 12:00:00,26.86,26.89,26.82,26.83,49600.0,24.081,24.1079,24.0451,24.0541,49600.0
2011-12-16 12:30:00,26.83,26.85,26.74,26.82,83200.0,24.0541,24.072,23.9734,24.0451,83200.0
2011-12-16 13:00:00,26.81,26.88,26.81,26.85,37000.0,24.0362,24.0989,24.0362,24.072,37000.0
2011-12-16 13:30:00,26.86,26.9,26.81,26.83,106400.0,24.081,24.1169,24.0362,24.0541,106400.0
2011-12-16 14:00:00,26.84,26.84,26.77,26.78,67600.0,24.0631,24.0631,24.0003,24.0093,67600.0
2011-12-16 14:30:00,26.78,26.86,26.74,26.82,77600.0,24.0093,24.081,23.9734,24.0451,77600.0
2011-12-16 15:00:00,26.81,26.87,26.79,26.79,91600.0,24.0362,24.09,24.0182,24.0182,91600.0
2011-12-16 15:30:00,26.8,26.9,26.8,26.86,132000.0,24.0272,24.1169,24.0272,24.081,132000.0
2011-12-19 09:30:00,27.01,27.08,26.91,26.98,103800.0,24.2155,24.2782,24.1258,24.1886,103800.0
2011-12-19 10:00:00,26.96,27.0,26.91,26.97,92400.0,24.1706,24.2065,24.1258,24.1796,92400.0
2011-12-19 10:30:00,26.98,27.05,26.82,26.83,68000.0,24.1886,24.2513,24.0451,24.0541,68000.0
2011-12-19 11:00:00,26.84,26.85,26.72,26.78,110000.0,24.0631,24.072,23.9555,24.0093,110000.0
2011-12-19 11:30:00,26.78,26.78,26.61,26.67,43000.0,24.0093,24.0093,23.8569,23.9106,43000.0
2011-12-19 12:00:00,26.66,26.73,26.66,26.73,13800.0,23.9017,23.9644,23.9017,23.9644,13800.0
2011-12-19 12:30:00,26.73,26.74,26.68,26.74,8400.0,23.9644,23.9734,23.9196,23.9734,8400.0
2011-12-19 13:00:00,26.75,26.75,26.66,26.68,14000.0,23.9824,23.9824,23.9017,23.9196,14000.0
2011-12-19 13:30:00,26.68,26.75,26.65,26.75,10600.0,23.9196,23.9824,23.8927,23.9824,10600.0
2011-12-19 14:00:00,26.72,26.72,26.64,26.65,26200.0,23.9555,23.9555,23.8838,23.8927,26200.0
2011-12-19 14:30:00,26.66,26.68,26.63,26.68,61000.0,23.9017,23.9196,23.8748,23.9196,61000.0
2011-12-19 15:00:00,26.68,26.68,26.47,26.47,102000.0,23.9196,23.9196,23.7313,23.7313,102000.0
2011-12-19 15:30:00,26.49,26.51,26.42,26.47,252600.0,23.7493,23.7672,23.6865,23.7313,252600.0
2011-12-20 09:30:00,26.96,27.18,26.95,27.15,80200.0,24.1706,24.3679,24.1617,24.341,80200.0
2011-12-20 10:00:00,27.17,27.29,27.14,27.28,75200.0,24.3589,24.4665,24.332,24.4575,75200.0
2011-12-20 10:30:00,27.29,27.31,27.25,27.27,39000.0,24.4665,24.4844,24.4306,24.4486,39000.0
2011-12-20 11:00:00,27.29,27.36,27.29,27.33,72800.0,24.4665,24.5293,24.4665,24.5024,72800.0
2011-12-20 11:30:00,27.34,27.36,27.27,27.32,31800.0,24.5113,24.5293,24.4486,24.4934,31800.0
2011-12-20 12:00:00,27.31,27.31,27.28,27.29,40200.0,24.4844,24.4844,24.4575,24.4665,40200.0
2011-12-20 12:30:00,27.31,27.31,27.28,27.31,43200.0,24.4844,24.4844,24.4575,24.4844,43200.0
2011-12-20 13:00:00,27.34,27.37,27.32,27.32,32400.0,24.5113,24.5382,24.4934,24.4934,32400.0
2011-12-20 13:30:00,27.34,27.34,27.31,27.33,24800.0,24.5113,24.5113,24.4844,24.5024,24800.0
2011-12-20 14:00:00,27.31,27.33,27.28,27.33,37800.0,24.4844,24.5024,24.4575,24.5024,37800.0
2011-12-20 14:30:00,27.33,27.38,27.32,27.36,49000.0,24.5024,24.5472,24.4934,24.5293,49000.0
2011-12-20 15:00:00,27.36,27.4,27.35,27.38,52400.0,24.5293,24.5651,24.5203,24.5472,52400.0
2011-12-20 15:30:00,27.38,27.42,27.34,27.39,110200.0,24.5472,24.5831,24.5113,24.5562,110200.0
2011-12-21 09:30:00,27.36,27.38,27.1,27.13,149400.0,24.5293,24.5472,24.2962,24.3231,149400.0
2011-12-21 10:00:00,27.12,27.25,27.06,27.18,171200.0,24.3141,24.4306,24.2603,24.3679,171200.0
2011-12-21 10:30:00,27.2,27.25,27.08,27.1,165200.0,24.3858,24.4306,24.2782,24.2962,165200.0
2011-12-21 11:00:00,27.11,27.11,27.03,27.08,75200.0,24.3051,24.3051,24.2334,24.2782,75200.0
2011-12-21 11:30:00,27.07,27.13,27.07,27.11,211400.0,24.2693,24.3231,24.2693,24.3051,211400.0
2011-12-21 12:00:00,27.13,27.14,26.98,26.99,90800.0,24.3231,24.332,24.1886,24.1975,90800.0
2011-12-21 12:30:00,27.0,27.09,26.99,27.09,27400.0,24.2065,24.2872,24.1975,24.2872,27400.0
2011-12-21 13:00:00,27.11,27.15,27.08,27.09,45400.0,24.3051,24.341,24.2782,24.2872,45400.0
2011-12-21 13:30:00,27.11,27.18,27.05,27.17,71400.0,24.3051,24.3679,24.2513,24.3589,71400.0
2011-12-21 14:00:00,27.16,27.22,27.15,27.18,88000.0,24.35,24.4037,24.341,24.3679,88000.0
2011-12-21 14:30:00,27.18,27.23,27.13,27.21,134600.0,24.3679,24.4127,24.3231,24.3948,134600.0
2011-12-21 15:00:00,27.22,27.31,27.19,27.28,108000.0,24.4037,24.4844,24.3768,24.4575,108000.0
2011-12-21 15:30:00,27.29,27.36,27.25,27.33,179600.0,24.4665,24.5293,24.4306,24.5024,179600.0
2011-12-22 09:30:00,27.43,27.5,27.28,27.48,161000.0,24.6668,24.7298,24.5319,24.7118,161000.0
2011-12-22 10:00:00,27.48,27.51,27.39,27.46,101200.0,24.7118,24.7387,24.6308,24.6938,101200.0
2011-12-22 10:30:00,27.45,27.45,27.32,27.39,155800.0,24.6848,24.6848,24.5679,24.6308,155800.0
2011-12-22 11:00:00,27.39,27.43,27.36,27.39,84800.0,24.6308,24.6668,24.6039,24.6308,84800.0
2011-12-22 11:30:00,27.41,27.43,27.37,27.4,68400.0,24.6488,24.6668,24.6129,24.6398,68400.0
2011-12-22 12:00:00,27.42,27.5,27.4,27.5,34200.0,24.6578,24.7298,24.6398,24.7298,34200.0
2011-12-22 12:30:00,27.5,27.53,27.48,27.5,44600.0,24.7298,24.7567,24.7118,24.7298,44600.0
2011-12-22 13:00:00,27.51,27.53,27.48,27.52,55800.0,24.7387,24.7567,24.7118,24.7477,55800.0
2011-12-22 13:30:00,27.53,27.56,27.5,27.5,47600.0,24.7567,24.7837,24.7298,24.7298,47600.0
2011-12-22 14:00:00,27.5,27.55,27.49,27.55,38600.0,24.7298,24.7747,24.7208,24.7747,38600.0
2011-12-22 14:30:00,27.54,27.55,27.5,27.5,110800.0,24.7657,24.7747,24.7298,24.7298,110800.0
2011-12-22 15:00:00,27.5,27.58,27.5,27.57,161000.0,24.7298,24.8017,24.7298,24.7927,161000.0
2011-12-22 15:30:00,27.58,27.59,27.5,27.54,257000.0,24.8017,24.8107,24.7298,24.7657,257000.0
2011-12-23 09:30:00,27.62,27.63,27.55,27.62,286000.0,24.8377,24.8467,24.7747,24.8377,286000.0
2011-12-23 10:00:00,27.62,27.62,27.49,27.52,34000.0,24.8377,24.8377,24.7208,24.7477,34000.0
2011-12-23 10:30:00,27.53,27.55,27.51,27.55,22200.0,24.7567,24.7747,24.7387,24.7747,22200.0
2011-12-23 11:00:00,27.56,27.6,27.55,27.6,102000.0,24.7837,24.8197,24.7747,24.8197,102000.0
2011-12-23 11:30:00,27.61,27.64,27.61,27.64,41200.0,24.8287,24.8557,24.8287,24.8557,41200.0
2011-12-23 12:00:00,27.63,27.67,27.63,27.66,31000.0,24.8467,24.8826,24.8467,24.8736,31000.0
2011-12-23 12:30:00,27.67,27.7,27.66,27.69,19600.0,24.8826,24.9096,24.8736,24.9006,19600.0
2011-12-23 13:00:00,27.7,27.7,27.65,27.67,42600.0,24.9096,24.9096,24.8646,24.8826,42600.0
2011-12-23 13:30:00,27.67,27.7,27.65,27.7,22200.0,24.8826,24.9096,24.8646,24.9096,22200.0
2011-12-23 14:00:00,27.7,27.7,27.67,27.68,49200.0,24.9096,24.9096,24.8826,24.8916,49200.0
2011-12-23 14:30:00,27.68,27.7,27.67,27.68,49400.0,24.8916,24.9096,24.8826,24.8916,49400.0
2011-12-23 15:00:00,27.68,27.68,27.66,27.67,68000.0,24.8916,24.8916,24.8736,24.8826,68000.0
2011-12-23 15:30:00,27.66,27.74,27.66,27.73,75000.0,24.8736,24.9456,24.8736,24.9366,75000.0
2011-12-27 09:30:00,27.71,27.82,27.64,27.78,173000.0,24.9186,25.0175,24.8557,24.9816,173000.0
2011-12-27 10:00:00,27.78,27.83,27.75,27.78,122400.0,24.9816,25.0265,24.9546,24.9816,122400.0
2011-12-27 10:30:00,27.78,27.8,27.68,27.7,74800.0,24.9816,24.9995,24.8916,24.9096,74800.0
2011-12-27 11:00:00,27.7,27.76,27.7,27.76,71200.0,24.9096,24.9636,24.9096,24.9636,71200.0
2011-12-27 11:30:00,27.76,27.77,27.73,27.77,64200.0,24.9636,24.9726,24.9366,24.9726,64200.0
2011-12-27 12:00:00,27.77,27.83,27.77,27.83,107000.0,24.9726,25.0265,24.9726,25.0265,107000.0
2011-12-27 12:30:00,27.83,27.85,27.82,27.83,47200.0,25.0265,25.0445,25.0175,25.0265,47200.0
2011-12-27 13:00:00,27.83,27.84,27.81,27.82,38800.0,25.0265,25.0355,25.0085,25.0175,38800.0
2011-12-27 13:30:00,27.82,27.88,27.82,27.88,62200.0,25.0175,25.0715,25.0175,25.0715,62200.0
2011-12-27 14:00:00,27.87,27.88,27.83,27.84,175600.0,25.0625,25.0715,25.0265,25.0355,175600.0
2011-12-27 14:30:00,27.84,27.88,27.81,27.86,174800.0,25.0355,25.0715,25.0085,25.0535,174800.0
2011-12-27 15:00:00,27.86,27.88,27.84,27.86,284600.0,25.0535,25.0715,25.0355,25.0535,284600.0
2011-12-27 15:30:00,27.86,27.86,27.8,27.8,145600.0,25.0535,25.0535,24.9995,24.9995,145600.0
2011-12-28 09:30:00,27.78,27.79,27.58,27.6,23600.0,24.9816,24.9905,24.8017,24.8197,23600.0
2011-12-28 10:00:00,27.59,27.63,27.47,27.47,18400.0,24.8107,24.8467,24.7028,24.7028,18400.0
2011-12-28 10:30:00,27.46,27.48,27.43,27.44,41000.0,24.6938,24.7118,24.6668,24.6758,41000.0
2011-12-28 11:00:00,27.44,27.46,27.37,27.37,10200.0,24.6758,24.6938,24.6129,24.6129,10200.0
2011-12-28 11:30:00,27.38,27.4,27.33,27.4,21000.0,24.6218,24.6398,24.5769,24.6398,21000.0
2011-12-28 12:00:00,27.4,27.43,27.34,27.43,135800.0,24.6398,24.6668,24.5859,24.6668,135800.0
2011-12-28 12:30:00,27.41,27.43,27.38,27.38,32200.0,24.6488,24.6668,24.6218,24.6218,32200.0
2011-12-28 13:00:00,27.38,27.43,27.38,27.43,24000.0,24.6218,24.6668,24.6218,24.6668,24000.0
2011-12-28 13:30:00,27.44,27.49,27.43,27.43,41400.0,24.6758,24.7208,24.6668,24.6668,41400.0
2011-12-28 14:00:00,27.42,27.44,27.36,27.4,19200.0,24.6578,24.6758,24.6039,24.6398,19200.0
2011-12-28 14:30:00,27.4,27.4,27.35,27.36,12200.0,24.6398,24.6398,24.5949,24.6039,12200.0
2011-12-28 15:00:00,27.36,27.4,27.31,27.32,43000.0,24.6039,24.6398,24.5589,24.5679,43000.0
2011-12-28 15:30:00,27.31,27.37,27.31,27.33,43600.0,24.5589,24.6129,24.5589,24.5769,43600.0
2011-12-29 09:30:00,27.49,27.49,27.38,27.43,77000.0,24.7208,24.7208,24.6218,24.6668,77000.0
2011-12-29 10:00:00,27.44,27.54,27.44,27.54,35000.0,24.6758,24.7657,24.6758,24.7657,35000.0
2011-12-29 10:30:00,27.55,27.58,27.54,27.55,60000.0,24.7747,24.8017,24.7657,24.7747,60000.0
2011-12-29 11:00:00,27.55,27.57,27.49,27.55,25800.0,24.7747,24.7927,24.7208,24.7747,25800.0
2011-12-29 11:30:00,27.55,27.61,27.55,27.61,32800.0,24.7747,24.8287,24.7747,24.8287,32800.0
2011-12-29 12:00:00,27.61,27.61,27.55,27.57,19600.0,24.8287,24.8287,24.7747,24.7927,19600.0
2011-12-29 12:30:00,27.53,27.57,27.52,27.57,27600.0,24.7567,24.7927,24.7477,24.7927,27600.0
2011-12-29 13:00:00,27.57,27.6,27.53,27.56,38600.0,24.7927,24.8197,24.7567,24.7837,38600.0
2011-12-29 13:30:00,27.56,27.59,27.55,27.57,16400.0,24.7837,24.8107,24.7747,24.7927,16400.0
2011-12-29 14:00:00,27.6,27.6,27.57,27.58,46200.0,24.8197,24.8197,24.7927,24.8017,46200.0
2011-12-29 14:30:00,27.57,27.6,27.57,27.58,35200.0,24.7927,24.8197,24.7927,24.8017,35200.0
2011-12-29 15:00:00,27.59,27.64,27.58,27.6,70000.0,24.8107,24.8557,24.8017,24.8197,70000.0
2011-12-29 15:30:00,27.61,27.66,27.61,27.64,44000.0,24.8287,24.8736,24.8287,24.8557,44000.0
2011-12-30 09:30:00,27.63,27.69,27.58,27.67,50200.0,24.8467,24.9006,24.8017,24.8826,50200.0
2011-12-30 10:00:00,27.67,27.68,27.64,27.64,38800.0,24.8826,24.8916,24.8557,24.8557,38800.0
2011-12-30 10:30:00,27.65,27.68,27.64,27.67,35400.0,24.8646,24.8916,24.8557,24.8826,35400.0
2011-12-30 11:00:00,27.67,27.7,27.65,27.68,37200.0,24.8826,24.9096,24.8646,24.8916,37200.0
2011-12-30 11:30:00,27.68,27.69,27.66,27.67,48600.0,24.8916,24.9006,24.8736,24.8826,48600.0
2011-12-30 12:00:00,27.67,27.67,27.64,27.66,9800.0,24.8826,24.8826,24.8557,24.8736,9800.0
2011-12-30 12:30:00,27.66,27.67,27.65,27.67,17800.0,24.8736,24.8826,24.8646,24.8826,17800.0
2011-12-30 13:00:00,27.65,27.67,27.64,27.65,31000.0,24.8646,24.8826,24.8557,24.8646,31000.0
2011-12-30 13:30:00,27.64,27.67,27.64,27.66,23400.0,24.8557,24.8826,24.8557,24.8736,23400.0
2011-12-30 14:00:00,27.65,27.66,27.58,27.58,33800.0,24.8646,24.8736,24.8017,24.8017,33800.0
2011-12-30 14:30:00,27.6,27.6,27.58,27.58,6000.0,24.8197,24.8197,24.8017,24.8017,6000.0
2011-12-30 15:00:00,27.59,27.62,27.59,27.61,60800.0,24.8107,24.8377,24.8107,24.8287,60800.0
2011-12-30 15:30:00,27.6,27.61,27.52,27.52,1046800.0,24.8197,24.8287,24.7477,24.7477,1046800.0
2012-01-03 09:30:00,28.09,28.17,28.06,28.07,62600.0,25.2603,25.3323,25.2333,25.2423,62600.0
2012-01-03 10:00:00,28.08,28.21,28.08,28.16,72800.0,25.2513,25.3682,25.2513,25.3233,72800.0
2012-01-03 10:30:00,28.17,28.17,28.13,28.15,32600.0,25.3323,25.3323,25.2963,25.3143,32600.0
2012-01-03 11:00:00,28.15,28.16,28.1,28.11,49800.0,25.3143,25.3233,25.2693,25.2783,49800.0
2012-01-03 11:30:00,28.11,28.11,28.0,28.0,93600.0,25.2783,25.2783,25.1794,25.1794,93600.0
2012-01-03 12:00:00,28.0,28.0,27.97,27.98,44000.0,25.1794,25.1794,25.1524,25.1614,44000.0
2012-01-03 12:30:00,27.98,27.98,27.82,27.85,153400.0,25.1614,25.1614,25.0175,25.0445,153400.0
2012-01-03 13:00:00,27.84,27.88,27.82,27.84,35800.0,25.0355,25.0715,25.0175,25.0355,35800.0
2012-01-03 13:30:00,27.83,27.89,27.81,27.89,51600.0,25.0265,25.0805,25.0085,25.0805,51600.0
2012-01-03 14:00:00,27.89,27.92,27.87,27.92,44000.0,25.0805,25.1074,25.0625,25.1074,44000.0
2012-01-03 14:30:00,27.92,27.98,27.91,27.98,143800.0,25.1074,25.1614,25.0985,25.1614,143800.0
2012-01-03 15:00:00,27.98,27.98,27.89,27.91,75000.0,25.1614,25.1614,25.0805,25.0985,75000.0
2012-01-03 15:30:00,27.91,27.95,27.85,27.86,124400.0,25.0985,25.1344,25.0445,25.0535,124400.0
2012-01-04 09:30:00,27.7,27.8,27.67,27.8,64800.0,24.9096,24.9995,24.8826,24.9995,64800.0
2012-01-04 10:00:00,27.79,27.79,27.68,27.7,76800.0,24.9905,24.9905,24.8916,24.9096,76800.0
2012-01-04 10:30:00,27.68,27.75,27.65,27.74,60000.0,24.8916,24.9546,24.8646,24.9456,60000.0
2012-01-04 11:00:00,27.74,27.8,27.74,27.78,93600.0,24.9456,24.9995,24.9456,24.9816,93600.0
2012-01-04 11:30:00,27.78,27.82,27.77,27.8,50600.0,24.9816,25.0175,24.9726,24.9995,50600.0
2012-01-04 12:00:00,27.8,27.88,27.79,27.86,91200.0,24.9995,25.0715,24.9905,25.0535,91200.0
2012-01-04 12:30:00,27.86,27.88,27.84,27.86,220600.0,25.0535,25.0715,25.0355,25.0535,220600.0
2012-01-04 13:00:00,27.86,27.86,27.79,27.81,81400.0,25.0535,25.0535,24.9905,25.0085,81400.0
2012-01-04 13:30:00,27.81,27.87,27.79,27.86,398000.0,25.0085,25.0625,24.9905,25.0535,398000.0
2012-01-04 14:00:00,27.86,27.86,27.82,27.85,65000.0,25.0535,25.0535,25.0175,25.0445,65000.0
2012-01-04 14:30:00,27.84,27.92,27.84,27.89,91200.0,25.0355,25.1074,25.0355,25.0805,91200.0
2012-01-04 15:00:00,27.88,27.89,27.85,27.86,138600.0,25.0715,25.0805,25.0445,25.0535,138600.0
2012-01-04 15:30:00,27.87,27.9,27.84,27.84,153000.0,25.0625,25.0895,25.0355,25.0355,153000.0
2012-01-05 09:30:00,27.68,27.75,27.55,27.63,191600.0,24.8916,24.9546,24.7747,24.8467,191600.0
2012-01-05 10:00:00,27.63,27.76,27.55,27.76,142800.0,24.8467,24.9636,24.7747,24.9636,142800.0
2012-01-05 10:30:00,27.73,27.73,27.66,27.68,18800.0,24.9366,24.9366,24.8736,24.8916,18800.0
2012-01-05 11:00:00,27.68,27.8,27.68,27.8,35400.0,24.8916,24.9995,24.8916,24.9995,35400.0
2012-01-05 11:30:00,27.82,27.86,27.81,27.83,15600.0,25.0175,25.0535,25.0085,25.0265,15600.0
2012-01-05 12:00:00,27.83,27.88,27.82,27.88,47200.0,25.0265,25.0715,25.0175,25.0715,47200.0
2012-01-05 12:30:00,27.87,27.96,27.84,27.95,70200.0,25.0625,25.1434,25.0355,25.1344,70200.0
2012-01-05 13:00:00,27.95,28.02,27.93,28.0,56000.0,25.1344,25.1974,25.1164,25.1794,56000.0
2012-01-05 13:30:00,28.03,28.07,28.02,28.05,81800.0,25.2064,25.2423,25.1974,25.2244,81800.0
2012-01-05 14:00:00,28.04,28.06,27.97,27.97,45800.0,25.2154,25.2333,25.1524,25.1524,45800.0
2012-01-05 14:30:00,27.98,28.01,27.97,27.98,373000.0,25.1614,25.1884,25.1524,25.1614,373000.0
2012-01-05 15:00:00,27.98,28.03,27.96,28.0,137400.0,25.1614,25.2064,25.1434,25.1794,137400.0
2012-01-05 15:30:00,27.99,28.05,27.98,28.04,150400.0,25.1704,25.2244,25.1614,25.2154,150400.0
2012-01-06 09:30:00,28.0,28.06,27.89,27.93,283000.0,25.1794,25.2333,25.0805,25.1164,283000.0
2012-01-06 10:00:00,27.93,28.04,27.9,27.99,206800.0,25.1164,25.2154,25.0895,25.1704,206800.0
2012-01-06 10:30:00,27.98,28.06,27.97,28.0,219200.0,25.1614,25.2333,25.1524,25.1794,219200.0
2012-01-06 11:00:00,28.01,28.11,28.01,28.06,244000.0,25.1884,25.2783,25.1884,25.2333,244000.0
2012-01-06 11:30:00,28.07,28.13,28.07,28.11,112600.0,25.2423,25.2963,25.2423,25.2783,112600.0
2012-01-06 12:00:00,28.11,28.12,28.07,28.1,226600.0,25.2783,25.2873,25.2423,25.2693,226600.0
2012-01-06 12:30:00,28.1,28.11,28.03,28.04,94600.0,25.2693,25.2783,25.2064,25.2154,94600.0
2012-01-06 13:00:00,28.05,28.08,28.0,28.02,190200.0,25.2244,25.2513,25.1794,25.1974,190200.0
2012-01-06 13:30:00,28.03,28.13,27.99,28.09,95000.0,25.2064,25.2963,25.1704,25.2603,95000.0
2012-01-06 14:00:00,28.09,28.11,28.04,28.07,136800.0,25.2603,25.2783,25.2154,25.2423,136800.0
2012-01-06 14:30:00,28.08,28.09,28.05,28.05,118000.0,25.2513,25.2603,25.2244,25.2244,118000.0
2012-01-06 15:00:00,28.05,28.08,28.04,28.06,148800.0,25.2244,25.2513,25.2154,25.2333,148800.0
2012-01-06 15:30:00,28.06,28.08,27.99,28.01,251800.0,25.2333,25.2513,25.1704,25.1884,251800.0
2012-01-09 09:30:00,28.13,28.13,28.04,28.08,151000.0,25.2963,25.2963,25.2154,25.2513,151000.0
2012-01-09 10:00:00,28.08,28.17,28.04,28.17,91200.0,25.2513,25.3323,25.2154,25.3323,91200.0
2012-01-09 10:30:00,28.18,28.18,28.03,28.05,27400.0,25.3413,25.3413,25.2064,25.2244,27400.0
2012-01-09 11:00:00,28.03,28.03,27.96,28.0,51800.0,25.2064,25.2064,25.1434,25.1794,51800.0
2012-01-09 11:30:00,28.0,28.09,28.0,28.06,13800.0,25.1794,25.2603,25.1794,25.2333,13800.0
2012-01-09 12:00:00,28.06,28.1,28.04,28.1,23000.0,25.2333,25.2693,25.2154,25.2693,23000.0
2012-01-09 12:30:00,28.1,28.12,28.09,28.1,32400.0,25.2693,25.2873,25.2603,25.2693,32400.0
2012-01-09 13:00:00,28.12,28.13,28.1,28.12,11200.0,25.2873,25.2963,25.2693,25.2873,11200.0
2012-01-09 13:30:00,28.12,28.15,28.1,28.14,16400.0,25.2873,25.3143,25.2693,25.3053,16400.0
2012-01-09 14:00:00,28.15,28.17,28.15,28.16,191800.0,25.3143,25.3323,25.3143,25.3233,191800.0
2012-01-09 14:30:00,28.17,28.19,28.14,28.15,37400.0,25.3323,25.3502,25.3053,25.3143,37400.0
2012-01-09 15:00:00,28.15,28.18,28.15,28.15,88800.0,25.3143,25.3413,25.3143,25.3143,88800.0
2012-01-09 15:30:00,28.14,28.17,28.12,28.14,48600.0,25.3053,25.3323,25.2873,25.3053,48600.0
2012-01-10 09:30:00,28.43,28.5,28.42,28.44,57400.0,25.5661,25.629,25.5571,25.5751,57400.0
2012-01-10 10:00:00,28.45,28.52,28.44,28.47,71600.0,25.5841,25.647,25.5751,25.602,71600.0
2012-01-10 10:30:00,28.47,28.5,28.45,28.47,54400.0,25.602,25.629,25.5841,25.602,54400.0
2012-01-10 11:00:00,28.47,28.5,28.43,28.48,47000.0,25.602,25.629,25.5661,25.611,47000.0
2012-01-10 11:30:00,28.48,28.49,28.46,28.47,29000.0,25.611,25.62,25.593,25.602,29000.0
2012-01-10 12:00:00,28.46,28.48,28.37,28.39,21400.0,25.593,25.611,25.5121,25.5301,21400.0
2012-01-10 12:30:00,28.38,28.42,28.37,28.42,28800.0,25.5211,25.5571,25.5121,25.5571,28800.0
2012-01-10 13:00:00,28.41,28.41,28.37,28.39,13200.0,25.5481,25.5481,25.5121,25.5301,13200.0
2012-01-10 13:30:00,28.39,28.43,28.39,28.43,22000.0,25.5301,25.5661,25.5301,25.5661,22000.0
2012-01-10 14:00:00,28.42,28.45,28.4,28.43,239400.0,25.5571,25.5841,25.5391,25.5661,239400.0
2012-01-10 14:30:00,28.45,28.49,28.43,28.47,20200.0,25.5841,25.62,25.5661,25.602,20200.0
2012-01-10 15:00:00,28.48,28.48,28.45,28.47,116200.0,25.611,25.611,25.5841,25.602,116200.0
2012-01-10 15:30:00,28.46,28.47,28.42,28.47,122200.0,25.593,25.602,25.5571,25.602,122200.0
2012-01-11 09:30:00,28.35,28.51,28.35,28.44,38200.0,25.4941,25.638,25.4941,25.5751,38200.0
2012-01-11 10:00:00,28.39,28.47,28.37,28.45,12200.0,25.5301,25.602,25.5121,25.5841,12200.0
2012-01-11 10:30:00,28.43,28.5,28.42,28.42,457000.0,25.5661,25.629,25.5571,25.5571,457000.0
2012-01-11 11:00:00,28.43,28.45,28.4,28.4,31000.0,25.5661,25.5841,25.5391,25.5391,31000.0
2012-01-11 11:30:00,28.4,28.5,28.4,28.43,17400.0,25.5391,25.629,25.5391,25.5661,17400.0
2012-01-11 12:00:00,28.45,28.48,28.43,28.45,7800.0,25.5841,25.611,25.5661,25.5841,7800.0
2012-01-11 12:30:00,28.45,28.47,28.44,28.47,22800.0,25.5841,25.602,25.5751,25.602,22800.0
2012-01-11 13:00:00,28.47,28.5,28.47,28.49,17600.0,25.602,25.629,25.602,25.62,17600.0
2012-01-11 13:30:00,28.49,28.53,28.47,28.47,23600.0,25.62,25.656,25.602,25.602,23600.0
2012-01-11 14:00:00,28.48,28.51,28.46,28.49,39200.0,25.611,25.638,25.593,25.62,39200.0
2012-01-11 14:30:00,28.49,28.52,28.47,28.49,20800.0,25.62,25.647,25.602,25.62,20800.0
2012-01-11 15:00:00,28.47,28.54,28.47,28.53,28200.0,25.602,25.665,25.602,25.656,28200.0
2012-01-11 15:30:00,28.53,28.54,28.5,28.5,65000.0,25.656,25.665,25.629,25.629,65000.0
2012-01-12 09:30:00,28.6,28.63,28.46,28.55,87600.0,25.7189,25.7459,25.593,25.674,87600.0
2012-01-12 10:00:00,28.54,28.56,28.4,28.44,35400.0,25.665,25.683,25.5391,25.5751,35400.0
2012-01-12 10:30:00,28.43,28.45,28.35,28.43,62800.0,25.5661,25.5841,25.4941,25.5661,62800.0
2012-01-12 11:00:00,28.45,28.52,28.45,28.52,12200.0,25.5841,25.647,25.5841,25.647,12200.0
2012-01-12 11:30:00,28.5,28.54,28.5,28.53,26600.0,25.629,25.665,25.629,25.656,26600.0
2012-01-12 12:00:00,28.54,28.58,28.52,28.58,11800.0,25.665,25.701,25.647,25.701,11800.0
2012-01-12 12:30:00,28.58,28.62,28.58,28.62,46800.0,25.701,25.7369,25.701,25.7369,46800.0
2012-01-12 13:00:00,28.61,28.65,28.61,28.63,46400.0,25.7279,25.7639,25.7279,25.7459,46400.0
2012-01-12 13:30:00,28.64,28.64,28.57,28.63,14600.0,25.7549,25.7549,25.692,25.7459,14600.0
2012-01-12 14:00:00,28.62,28.63,28.58,28.61,34600.0,25.7369,25.7459,25.701,25.7279,34600.0
2012-01-12 14:30:00,28.61,28.68,28.61,28.67,68000.0,25.7279,25.7909,25.7279,25.7819,68000.0
2012-01-12 15:00:00,28.66,28.69,28.65,28.67,48000.0,25.7729,25.7999,25.7639,25.7819,48000.0
2012-01-12 15:30:00,28.68,28.7,28.65,28.68,68600.0,25.7909,25.8089,25.7639,25.7909,68600.0
2012-01-13 09:30:00,28.43,28.55,28.41,28.5,45400.0,25.5661,25.674,25.5481,25.629,45400.0
2012-01-13 10:00:00,28.49,28.5,28.27,28.38,53400.0,25.62,25.629,25.4222,25.5211,53400.0
2012-01-13 10:30:00,28.39,28.42,28.34,28.42,24400.0,25.5301,25.5571,25.4851,25.5571,24400.0
2012-01-13 11:00:00,28.41,28.48,28.41,28.46,23400.0,25.5481,25.611,25.5481,25.593,23400.0
2012-01-13 11:30:00,28.47,28.51,28.46,28.46,114400.0,25.602,25.638,25.593,25.593,114400.0
2012-01-13 12:00:00,28.45,28.45,28.38,28.38,16400.0,25.5841,25.5841,25.5211,25.5211,16400.0
2012-01-13 12:30:00,28.39,28.4,28.37,28.4,10000.0,25.5301,25.5391,25.5121,25.5391,10000.0
2012-01-13 13:00:00,28.4,28.4,28.34,28.35,14800.0,25.5391,25.5391,25.4851,25.4941,14800.0
2012-01-13 13:30:00,28.36,28.43,28.35,28.42,19800.0,25.5031,25.5661,25.4941,25.5571,19800.0
2012-01-13 14:00:00,28.42,28.46,28.39,28.46,22400.0,25.5571,25.593,25.5301,25.593,22400.0
2012-01-13 14:30:00,28.45,28.46,28.43,28.44,17800.0,25.5841,25.593,25.5661,25.5751,17800.0
2012-01-13 15:00:00,28.45,28.5,28.45,28.47,37200.0,25.5841,25.629,25.5841,25.602,37200.0
2012-01-13 15:30:00,28.48,28.5,28.46,28.49,70000.0,25.611,25.629,25.593,25.62,70000.0
2012-01-17 09:30:00,28.74,28.84,28.73,28.73,29000.0,25.8448,25.9348,25.8359,25.8359,29000.0
2012-01-17 10:00:00,28.72,28.73,28.67,28.71,24200.0,25.8269,25.8359,25.7819,25.8179,24200.0
2012-01-17 10:30:00,28.71,28.71,28.66,28.69,42000.0,25.8179,25.8179,25.7729,25.7999,42000.0
2012-01-17 11:00:00,28.71,28.75,28.71,28.75,53400.0,25.8179,25.8538,25.8179,25.8538,53400.0
2012-01-17 11:30:00,28.75,28.77,28.75,28.75,11800.0,25.8538,25.8718,25.8538,25.8538,11800.0
2012-01-17 12:00:00,28.75,28.79,28.75,28.76,13600.0,25.8538,25.8898,25.8538,25.8628,13600.0
2012-01-17 12:30:00,28.75,28.75,28.68,28.72,29600.0,25.8538,25.8538,25.7909,25.8269,29600.0
2012-01-17 13:00:00,28.72,28.75,28.72,28.74,26200.0,25.8269,25.8538,25.8269,25.8448,26200.0
2012-01-17 13:30:00,28.73,28.75,28.71,28.74,24200.0,25.8359,25.8538,25.8179,25.8448,24200.0
2012-01-17 14:00:00,28.75,28.75,28.71,28.72,56400.0,25.8538,25.8538,25.8179,25.8269,56400.0
2012-01-17 14:30:00,28.72,28.72,28.62,28.63,27600.0,25.8269,25.8269,25.7369,25.7459,27600.0
2012-01-17 15:00:00,28.63,28.64,28.54,28.59,56800.0,25.7459,25.7549,25.665,25.71,56800.0
2012-01-17 15:30:00,28.58,28.63,28.57,28.59,101000.0,25.701,25.7459,25.692,25.71,101000.0
2012-01-18 09:30:00,28.6,28.81,28.57,28.78,109400.0,25.7189,25.9078,25.692,25.8808,109400.0
2012-01-18 10:00:00,28.8,28.92,28.8,28.92,46600.0,25.8988,26.0067,25.8988,26.0067,46600.0
2012-01-18 10:30:00,28.9,28.93,28.87,28.89,24600.0,25.9887,26.0157,25.9617,25.9797,24600.0
2012-01-18 11:00:00,28.89,28.9,28.86,28.86,61400.0,25.9797,25.9887,25.9528,25.9528,61400.0
2012-01-18 11:30:00,28.86,28.9,28.83,28.84,53600.0,25.9528,25.9887,25.9258,25.9348,53600.0
2012-01-18 12:00:00,28.85,28.93,28.85,28.93,13200.0,25.9438,26.0157,25.9438,26.0157,13200.0
2012-01-18 12:30:00,28.94,28.97,28.93,28.96,25000.0,26.0247,26.0517,26.0157,26.0427,25000.0
2012-01-18 13:00:00,28.96,28.97,28.93,28.95,270200.0,26.0427,26.0517,26.0157,26.0337,270200.0
2012-01-18 13:30:00,28.96,28.99,28.93,28.93,124600.0,26.0427,26.0697,26.0157,26.0157,124600.0
2012-01-18 14:00:00,28.93,29.0,28.93,29.0,63200.0,26.0157,26.0787,26.0157,26.0787,63200.0
2012-01-18 14:30:00,29.0,29.01,28.98,29.0,42600.0,26.0787,26.0876,26.0607,26.0787,42600.0
2012-01-18 15:00:00,29.02,29.09,29.01,29.07,104000.0,26.0966,26.1596,26.0876,26.1416,104000.0
2012-01-18 15:30:00,29.06,29.08,29.03,29.07,93200.0,26.1326,26.1506,26.1056,26.1416,93200.0
2012-01-19 09:30:00,29.2,29.27,29.18,29.23,102200.0,26.2585,26.3215,26.2405,26.2855,102200.0
2012-01-19 10:00:00,29.25,29.28,29.16,29.28,58400.0,26.3035,26.3304,26.2225,26.3304,58400.0
2012-01-19 10:30:00,29.27,29.36,29.27,29.35,30400.0,26.3215,26.4024,26.3215,26.3934,30400.0
2012-01-19 11:00:00,29.34,29.4,29.33,29.39,49000.0,26.3844,26.4384,26.3754,26.4294,49000.0
2012-01-19 11:30:00,29.39,29.43,29.38,29.43,134200.0,26.4294,26.4653,26.4204,26.4653,134200.0
2012-01-19 12:00:00,29.43,29.43,29.39,29.39,196000.0,26.4653,26.4653,26.4294,26.4294,196000.0
2012-01-19 12:30:00,29.4,29.42,29.38,29.41,221400.0,26.4384,26.4563,26.4204,26.4474,221400.0
2012-01-19 13:00:00,29.4,29.46,29.4,29.46,262400.0,26.4384,26.4923,26.4384,26.4923,262400.0
2012-01-19 13:30:00,29.46,29.48,29.43,29.43,357400.0,26.4923,26.5103,26.4653,26.4653,357400.0
2012-01-19 14:00:00,29.42,29.46,29.42,29.42,680800.0,26.4563,26.4923,26.4563,26.4563,680800.0
2012-01-19 14:30:00,29.42,29.42,29.35,29.35,479000.0,26.4563,26.4563,26.3934,26.3934,479000.0
2012-01-19 15:00:00,29.35,29.41,29.34,29.39,79000.0,26.3934,26.4474,26.3844,26.4294,79000.0
2012-01-19 15:30:00,29.39,29.41,29.36,29.4,346800.0,26.4294,26.4474,26.4024,26.4384,346800.0
2012-01-20 09:30:00,29.39,29.39,29.28,29.31,154600.0,26.4294,26.4294,26.3304,26.3574,154600.0
2012-01-20 10:00:00,29.29,29.31,29.23,29.31,146000.0,26.3394,26.3574,26.2855,26.3574,146000.0
2012-01-20 10:30:00,29.3,29.31,29.25,29.25,593000.0,26.3484,26.3574,26.3035,26.3035,593000.0
2012-01-20 11:00:00,29.25,29.27,29.21,29.22,837800.0,26.3035,26.3215,26.2675,26.2765,837800.0
2012-01-20 11:30:00,29.22,29.22,29.17,29.18,94800.0,26.2765,26.2765,26.2315,26.2405,94800.0
2012-01-20 12:00:00,29.2,29.2,29.18,29.19,28400.0,26.2585,26.2585,26.2405,26.2495,28400.0
2012-01-20 12:30:00,29.18,29.2,29.18,29.19,102400.0,26.2405,26.2585,26.2405,26.2495,102400.0
2012-01-20 13:00:00,29.19,29.24,29.19,29.24,26000.0,26.2495,26.2945,26.2495,26.2945,26000.0
2012-01-20 13:30:00,29.24,29.24,29.19,29.19,55800.0,26.2945,26.2945,26.2495,26.2495,55800.0
2012-01-20 14:00:00,29.2,29.2,29.15,29.16,61200.0,26.2585,26.2585,26.2135,26.2225,61200.0
2012-01-20 14:30:00,29.16,29.16,29.13,29.16,56200.0,26.2225,26.2225,26.1956,26.2225,56200.0
2012-01-20 15:00:00,29.16,29.18,29.16,29.17,175400.0,26.2225,26.2405,26.2225,26.2315,175400.0
2012-01-20 15:30:00,29.17,29.21,29.15,29.21,188800.0,26.2315,26.2675,26.2135,26.2675,188800.0
2012-01-23 09:30:00,29.22,29.41,29.22,29.41,100600.0,26.2765,26.4474,26.2765,26.4474,100600.0
2012-01-23 10:00:00,29.41,29.45,29.37,29.37,129200.0,26.4474,26.4833,26.4114,26.4114,129200.0
2012-01-23 10:30:00,29.36,29.38,29.34,29.34,26400.0,26.4024,26.4204,26.3844,26.3844,26400.0
2012-01-23 11:00:00,29.36,29.36,29.25,29.29,100400.0,26.4024,26.4024,26.3035,26.3394,100400.0
2012-01-23 11:30:00,29.29,29.29,29.13,29.15,204400.0,26.3394,26.3394,26.1956,26.2135,204400.0
2012-01-23 12:00:00,29.15,29.15,29.06,29.12,73600.0,26.2135,26.2135,26.1326,26.1866,73600.0
2012-01-23 12:30:00,29.13,29.16,29.12,29.14,43200.0,26.1956,26.2225,26.1866,26.2045,43200.0
2012-01-23 13:00:00,29.14,29.21,29.14,29.21,46000.0,26.2045,26.2675,26.2045,26.2675,46000.0
2012-01-23 13:30:00,29.2,29.25,29.2,29.25,18200.0,26.2585,26.3035,26.2585,26.3035,18200.0
2012-01-23 14:00:00,29.24,29.25,29.2,29.2,419400.0,26.2945,26.3035,26.2585,26.2585,419400.0
2012-01-23 14:30:00,29.2,29.25,29.16,29.25,74800.0,26.2585,26.3035,26.2225,26.3035,74800.0
2012-01-23 15:00:00,29.25,29.27,29.23,29.25,343000.0,26.3035,26.3215,26.2855,26.3035,343000.0
2012-01-23 15:30:00,29.25,29.3,29.25,29.25,177000.0,26.3035,26.3484,26.3035,26.3035,177000.0
2012-01-24 09:30:00,29.08,29.13,29.04,29.11,52000.0,26.1506,26.1956,26.1146,26.1776,52000.0
2012-01-24 10:00:00,29.1,29.24,29.1,29.2,257400.0,26.1686,26.2945,26.1686,26.2585,257400.0
2012-01-24 10:30:00,29.2,29.33,29.18,29.31,72200.0,26.2585,26.3754,26.2405,26.3574,72200.0
2012-01-24 11:00:00,29.3,29.36,29.3,29.36,14000.0,26.3484,26.4024,26.3484,26.4024,14000.0
2012-01-24 11:30:00,29.36,29.37,29.31,29.32,82200.0,26.4024,26.4114,26.3574,26.3664,82200.0
2012-01-24 12:00:00,29.33,29.35,29.33,29.33,20400.0,26.3754,26.3934,26.3754,26.3754,20400.0
2012-01-24 12:30:00,29.32,29.35,29.32,29.35,13000.0,26.3664,26.3934,26.3664,26.3934,13000.0
2012-01-24 13:00:00,29.34,29.34,29.3,29.31,23800.0,26.3844,26.3844,26.3484,26.3574,23800.0
2012-01-24 13:30:00,29.3,29.34,29.3,29.33,56800.0,26.3484,26.3844,26.3484,26.3754,56800.0
2012-01-24 14:00:00,29.33,29.36,29.33,29.34,20800.0,26.3754,26.4024,26.3754,26.3844,20800.0
2012-01-24 14:30:00,29.36,29.39,29.34,29.35,41400.0,26.4024,26.4294,26.3844,26.3934,41400.0
2012-01-24 15:00:00,29.36,29.4,29.35,29.39,195000.0,26.4024,26.4384,26.3934,26.4294,195000.0
2012-01-24 15:30:00,29.4,29.4,29.36,29.39,115600.0,26.4384,26.4384,26.4024,26.4294,115600.0
2012-01-25 09:30:00,29.36,29.36,29.27,29.28,49000.0,26.4024,26.4024,26.3215,26.3304,49000.0
2012-01-25 10:00:00,29.28,29.38,29.28,29.34,23200.0,26.3304,26.4204,26.3304,26.3844,23200.0
2012-01-25 10:30:00,29.34,29.42,29.3,29.4,24800.0,26.3844,26.4563,26.3484,26.4384,24800.0
2012-01-25 11:00:00,29.42,29.46,29.4,29.45,40000.0,26.4563,26.4923,26.4384,26.4833,40000.0
2012-01-25 11:30:00,29.45,29.46,29.43,29.45,31200.0,26.4833,26.4923,26.4653,26.4833,31200.0
2012-01-25 12:00:00,29.45,29.49,29.39,29.48,115800.0,26.4833,26.5193,26.4294,26.5103,115800.0
2012-01-25 12:30:00,29.43,29.52,29.4,29.48,24200.0,26.4653,26.5463,26.4384,26.5103,24200.0
2012-01-25 13:00:00,29.48,29.64,29.48,29.64,45000.0,26.5103,26.6542,26.5103,26.6542,45000.0
2012-01-25 13:30:00,29.61,29.75,29.61,29.75,32000.0,26.6272,26.7531,26.6272,26.7531,32000.0
2012-01-25 14:00:00,29.74,29.74,29.62,29.63,63000.0,26.7441,26.7441,26.6362,26.6452,63000.0
2012-01-25 14:30:00,29.65,29.73,29.64,29.68,55000.0,26.6632,26.7351,26.6542,26.6902,55000.0
2012-01-25 15:00:00,29.7,29.78,29.68,29.77,111400.0,26.7081,26.7801,26.6902,26.7711,111400.0
2012-01-25 15:30:00,29.79,29.84,29.77,29.79,139400.0,26.7891,26.834,26.7711,26.7891,139400.0
2012-01-26 09:30:00,29.98,30.04,29.92,30.02,97400.0,26.9599,27.0139,26.906,26.9959,97400.0
2012-01-26 10:00:00,30.02,30.02,29.81,29.82,55800.0,26.9959,26.9959,26.8071,26.816,55800.0
2012-01-26 10:30:00,29.82,29.83,29.73,29.73,14800.0,26.816,26.825,26.7351,26.7351,14800.0
2012-01-26 11:00:00,29.7,29.78,29.7,29.75,48000.0,26.7081,26.7801,26.7081,26.7531,48000.0
2012-01-26 11:30:00,29.75,29.79,29.71,29.72,51600.0,26.7531,26.7891,26.7171,26.7261,51600.0
2012-01-26 12:00:00,29.71,29.71,29.65,29.67,18400.0,26.7171,26.7171,26.6632,26.6812,18400.0
2012-01-26 12:30:00,29.67,29.72,29.67,29.71,22200.0,26.6812,26.7261,26.6812,26.7171,22200.0
2012-01-26 13:00:00,29.71,29.73,29.7,29.7,35200.0,26.7171,26.7351,26.7081,26.7081,35200.0
2012-01-26 13:30:00,29.69,29.7,29.61,29.67,63200.0,26.6991,26.7081,26.6272,26.6812,63200.0
2012-01-26 14:00:00,29.66,29.67,29.57,29.6,30400.0,26.6722,26.6812,26.5912,26.6182,30400.0
2012-01-26 14:30:00,29.62,29.63,29.57,29.58,52800.0,26.6362,26.6452,26.5912,26.6002,52800.0
2012-01-26 15:00:00,29.56,29.56,29.47,29.47,47000.0,26.5822,26.5822,26.5013,26.5013,47000.0
2012-01-26 15:30:00,29.47,29.58,29.47,29.58,48400.0,26.5013,26.6002,26.5013,26.6002,48400.0
2012-01-27 09:30:00,29.46,29.66,29.46,29.63,46600.0,26.4923,26.6722,26.4923,26.6452,46600.0
2012-01-27 10:00:00,29.62,29.66,29.56,29.65,10000.0,26.6362,26.6722,26.5822,26.6632,10000.0
2012-01-27 10:30:00,29.68,29.68,29.58,29.63,51000.0,26.6902,26.6902,26.6002,26.6452,51000.0
2012-01-27 11:00:00,29.64,29.67,29.63,29.66,36400.0,26.6542,26.6812,26.6452,26.6722,36400.0
2012-01-27 11:30:00,29.66,29.66,29.58,29.63,53800.0,26.6722,26.6722,26.6002,26.6452,53800.0
2012-01-27 12:00:00,29.63,29.67,29.57,29.63,38800.0,26.6452,26.6812,26.5912,26.6452,38800.0
2012-01-27 12:30:00,29.61,29.64,29.57,29.59,17800.0,26.6272,26.6542,26.5912,26.6092,17800.0
2012-01-27 13:00:00,29.61,29.66,29.6,29.65,10800.0,26.6272,26.6722,26.6182,26.6632,10800.0
2012-01-27 13:30:00,29.65,29.7,29.65,29.69,6800.0,26.6632,26.7081,26.6632,26.6991,6800.0
2012-01-27 14:00:00,29.71,29.71,29.66,29.67,113200.0,26.7171,26.7171,26.6722,26.6812,113200.0
2012-01-27 14:30:00,29.66,29.73,29.66,29.72,122800.0,26.6722,26.7351,26.6722,26.7261,122800.0
2012-01-27 15:00:00,29.73,29.78,29.72,29.78,228800.0,26.7351,26.7801,26.7261,26.7801,228800.0
2012-01-27 15:30:00,29.78,29.78,29.7,29.71,118600.0,26.7801,26.7801,26.7081,26.7171,118600.0
2012-01-30 09:30:00,29.38,29.48,29.3,29.36,157200.0,26.4204,26.5103,26.3484,26.4024,157200.0
2012-01-30 10:00:00,29.35,29.36,29.27,29.29,27800.0,26.3934,26.4024,26.3215,26.3394,27800.0
2012-01-30 10:30:00,29.29,29.41,29.29,29.38,51200.0,26.3394,26.4474,26.3394,26.4204,51200.0
2012-01-30 11:00:00,29.39,29.5,29.39,29.49,79400.0,26.4294,26.5283,26.4294,26.5193,79400.0
2012-01-30 11:30:00,29.49,29.53,29.45,29.46,14400.0,26.5193,26.5553,26.4833,26.4923,14400.0
2012-01-30 12:00:00,29.47,29.49,29.47,29.48,25400.0,26.5013,26.5193,26.5013,26.5103,25400.0
2012-01-30 12:30:00,29.48,29.48,29.42,29.46,11200.0,26.5103,26.5103,26.4563,26.4923,11200.0
2012-01-30 13:00:00,29.45,29.47,29.41,29.47,34800.0,26.4833,26.5013,26.4474,26.5013,34800.0
2012-01-30 13:30:00,29.47,29.55,29.46,29.54,262000.0,26.5013,26.5732,26.4923,26.5643,262000.0
2012-01-30 14:00:00,29.55,29.59,29.52,29.58,12000.0,26.5732,26.6092,26.5463,26.6002,12000.0
2012-01-30 14:30:00,29.57,29.59,29.54,29.55,18600.0,26.5912,26.6092,26.5643,26.5732,18600.0
2012-01-30 15:00:00,29.54,29.57,29.51,29.56,83200.0,26.5643,26.5912,26.5373,26.5822,83200.0
2012-01-30 15:30:00,29.57,29.58,29.5,29.55,89800.0,26.5912,26.6002,26.5283,26.5732,89800.0
2012-01-31 09:30:00,29.75,29.78,29.58,29.66,61600.0,26.7531,26.7801,26.6002,26.6722,61600.0
2012-01-31 10:00:00,29.64,29.66,29.48,29.57,23400.0,26.6542,26.6722,26.5103,26.5912,23400.0
2012-01-31 10:30:00,29.56,29.57,29.39,29.39,25400.0,26.5822,26.5912,26.4294,26.4294,25400.0
2012-01-31 11:00:00,29.43,29.45,29.36,29.4,15800.0,26.4653,26.4833,26.4024,26.4384,15800.0
2012-01-31 11:30:00,29.38,29.43,29.36,29.41,36800.0,26.4204,26.4653,26.4024,26.4474,36800.0
2012-01-31 12:00:00,29.41,29.45,29.4,29.44,23200.0,26.4474,26.4833,26.4384,26.4743,23200.0
2012-01-31 12:30:00,29.44,29.46,29.43,29.45,62200.0,26.4743,26.4923,26.4653,26.4833,62200.0
2012-01-31 13:00:00,29.46,29.53,29.46,29.53,36800.0,26.4923,26.5553,26.4923,26.5553,36800.0
2012-01-31 13:30:00,29.53,29.53,29.43,29.46,21600.0,26.5553,26.5553,26.4653,26.4923,21600.0
2012-01-31 14:00:00,29.46,29.55,29.43,29.55,77400.0,26.4923,26.5732,26.4653,26.5732,77400.0
2012-01-31 14:30:00,29.56,29.56,29.5,29.55,112800.0,26.5822,26.5822,26.5283,26.5732,112800.0
2012-01-31 15:00:00,29.56,29.58,29.51,29.55,196800.0,26.5822,26.6002,26.5373,26.5732,196800.0
2012-01-31 15:30:00,29.56,29.57,29.5,29.52,66800.0,26.5822,26.5912,26.5283,26.5463,66800.0
2012-02-01 09:30:00,29.76,29.8,29.71,29.74,36000.0,26.7621,26.7981,26.7171,26.7441,36000.0
2012-02-01 10:00:00,29.75,29.89,29.71,29.86,141200.0,26.7531,26.879,26.7171,26.852,141200.0
2012-02-01 10:30:00,29.84,29.91,29.83,29.9,22200.0,26.834,26.897,26.825,26.888,22200.0
2012-02-01 11:00:00,29.91,29.92,29.86,29.88,42400.0,26.897,26.906,26.852,26.87,42400.0
2012-02-01 11:30:00,29.89,29.95,29.89,29.93,42400.0,26.879,26.933,26.879,26.915,42400.0
2012-02-01 12:00:00,29.92,29.98,29.92,29.97,49400.0,26.906,26.9599,26.906,26.9509,49400.0
2012-02-01 12:30:00,29.97,29.99,29.96,29.97,47200.0,26.9509,26.9689,26.9419,26.9509,47200.0
2012-02-01 13:00:00,29.98,30.03,29.97,30.01,29400.0,26.9599,27.0049,26.9509,26.9869,29400.0
2012-02-01 13:30:00,30.01,30.04,29.94,29.98,866800.0,26.9869,27.0139,26.924,26.9599,866800.0
2012-02-01 14:00:00,29.98,30.0,29.96,30.0,140600.0,26.9599,26.9779,26.9419,26.9779,140600.0
2012-02-01 14:30:00,30.0,30.0,29.94,29.97,53800.0,26.9779,26.9779,26.924,26.9509,53800.0
2012-02-01 15:00:00,29.99,30.0,29.93,29.95,71600.0,26.9689,26.9779,26.915,26.933,71600.0
2012-02-01 15:30:00,29.93,29.97,29.91,29.93,275400.0,26.915,26.9509,26.897,26.915,275400.0
2012-02-02 09:30:00,29.98,30.05,29.98,30.04,29200.0,26.9599,27.0229,26.9599,27.0139,29200.0
2012-02-02 10:00:00,30.05,30.11,30.03,30.07,53600.0,27.0229,27.0768,27.0049,27.0409,53600.0
2012-02-02 10:30:00,30.08,30.16,30.08,30.14,58000.0,27.0499,27.1218,27.0499,27.1038,58000.0
2012-02-02 11:00:00,30.15,30.17,30.08,30.08,131600.0,27.1128,27.1308,27.0499,27.0499,131600.0
2012-02-02 11:30:00,30.08,30.08,30.02,30.04,65600.0,27.0499,27.0499,26.9959,27.0139,65600.0
2012-02-02 12:00:00,30.07,30.07,30.0,30.02,35200.0,27.0409,27.0409,26.9779,26.9959,35200.0
2012-02-02 12:30:00,30.03,30.03,29.93,30.0,7800.0,27.0049,27.0049,26.915,26.9779,7800.0
2012-02-02 13:00:00,29.97,30.01,29.97,29.99,11400.0,26.9509,26.9869,26.9509,26.9689,11400.0
2012-02-02 13:30:00,29.98,30.05,29.98,30.04,30000.0,26.9599,27.0229,26.9599,27.0139,30000.0
2012-02-02 14:00:00,30.03,30.04,30.02,30.02,60800.0,27.0049,27.0139,26.9959,26.9959,60800.0
2012-02-02 14:30:00,30.02,30.04,30.0,30.03,123600.0,26.9959,27.0139,26.9779,27.0049,123600.0
2012-02-02 15:00:00,30.04,30.06,30.02,30.05,115400.0,27.0139,27.0319,26.9959,27.0229,115400.0
2012-02-02 15:30:00,30.04,30.08,30.03,30.04,225400.0,27.0139,27.0499,27.0049,27.0139,225400.0
2012-02-03 09:30:00,30.42,30.42,30.33,30.4,155000.0,27.3556,27.3556,27.2747,27.3376,155000.0
2012-02-03 10:00:00,30.4,30.48,30.39,30.44,88400.0,27.3376,27.4096,27.3286,27.3736,88400.0
2012-02-03 10:30:00,30.44,30.48,30.44,30.47,44800.0,27.3736,27.4096,27.3736,27.4006,44800.0
2012-02-03 11:00:00,30.44,30.47,30.43,30.47,31200.0,27.3736,27.4006,27.3646,27.4006,31200.0
2012-02-03 11:30:00,30.47,30.49,30.45,30.45,28800.0,27.4006,27.4186,27.3826,27.3826,28800.0
2012-02-03 12:00:00,30.45,30.49,30.43,30.49,49000.0,27.3826,27.4186,27.3646,27.4186,49000.0
2012-02-03 12:30:00,30.49,30.53,30.49,30.5,39200.0,27.4186,27.4545,27.4186,27.4275,39200.0
2012-02-03 13:00:00,30.5,30.51,30.49,30.5,15000.0,27.4275,27.4365,27.4186,27.4275,15000.0
2012-02-03 13:30:00,30.49,30.49,30.47,30.47,16000.0,27.4186,27.4186,27.4006,27.4006,16000.0
2012-02-03 14:00:00,30.48,30.52,30.48,30.5,285800.0,27.4096,27.4455,27.4096,27.4275,285800.0
2012-02-03 14:30:00,30.5,30.53,30.5,30.53,95800.0,27.4275,27.4545,27.4275,27.4545,95800.0
2012-02-03 15:00:00,30.53,30.53,30.5,30.51,37400.0,27.4545,27.4545,27.4275,27.4365,37400.0
2012-02-03 15:30:00,30.52,30.52,30.49,30.5,95000.0,27.4455,27.4455,27.4186,27.4275,95000.0
2012-02-06 09:30:00,30.35,30.47,30.31,30.46,156400.0,27.2927,27.4006,27.2567,27.3916,156400.0
2012-02-06 10:00:00,30.48,30.49,30.42,30.43,40600.0,27.4096,27.4186,27.3556,27.3646,40600.0
2012-02-06 10:30:00,30.43,30.44,30.39,30.43,30200.0,27.3646,27.3736,27.3286,27.3646,30200.0
2012-02-06 11:00:00,30.44,30.49,30.44,30.48,18400.0,27.3736,27.4186,27.3736,27.4096,18400.0
2012-02-06 11:30:00,30.48,30.5,30.46,30.5,12400.0,27.4096,27.4275,27.3916,27.4275,12400.0
2012-02-06 12:00:00,30.5,30.51,30.46,30.48,35600.0,27.4275,27.4365,27.3916,27.4096,35600.0
2012-02-06 12:30:00,30.47,30.53,30.47,30.52,191400.0,27.4006,27.4545,27.4006,27.4455,191400.0
2012-02-06 13:00:00,30.52,30.52,30.5,30.5,34600.0,27.4455,27.4455,27.4275,27.4275,34600.0
2012-02-06 13:30:00,30.5,30.51,30.44,30.46,38600.0,27.4275,27.4365,27.3736,27.3916,38600.0
2012-02-06 14:00:00,30.46,30.5,30.46,30.48,54600.0,27.3916,27.4275,27.3916,27.4096,54600.0
2012-02-06 14:30:00,30.48,30.5,30.47,30.49,37800.0,27.4096,27.4275,27.4006,27.4186,37800.0
2012-02-06 15:00:00,30.48,30.52,30.48,30.49,49200.0,27.4096,27.4455,27.4096,27.4186,49200.0
2012-02-06 15:30:00,30.5,30.52,30.48,30.52,100200.0,27.4275,27.4455,27.4096,27.4455,100200.0
2012-02-07 09:30:00,30.44,30.48,30.35,30.39,76400.0,27.3736,27.4096,27.2927,27.3286,76400.0
2012-02-07 10:00:00,30.4,30.42,30.31,30.4,57800.0,27.3376,27.3556,27.2567,27.3376,57800.0
2012-02-07 10:30:00,30.4,30.54,30.4,30.54,84800.0,27.3376,27.4635,27.3376,27.4635,84800.0
2012-02-07 11:00:00,30.54,30.57,30.53,30.57,116200.0,27.4635,27.4905,27.4545,27.4905,116200.0
2012-02-07 11:30:00,30.58,30.58,30.52,30.53,119000.0,27.4995,27.4995,27.4455,27.4545,119000.0
2012-02-07 12:00:00,30.53,30.56,30.52,30.53,139200.0,27.4545,27.4815,27.4455,27.4545,139200.0
2012-02-07 12:30:00,30.53,30.56,30.52,30.55,87800.0,27.4545,27.4815,27.4455,27.4725,87800.0
2012-02-07 13:00:00,30.55,30.57,30.5,30.53,93000.0,27.4725,27.4905,27.4275,27.4545,93000.0
2012-02-07 13:30:00,30.53,30.56,30.52,30.55,219400.0,27.4545,27.4815,27.4455,27.4725,219400.0
2012-02-07 14:00:00,30.55,30.57,30.51,30.52,314800.0,27.4725,27.4905,27.4365,27.4455,314800.0
2012-02-07 14:30:00,30.52,30.54,30.47,30.49,132800.0,27.4455,27.4635,27.4006,27.4186,132800.0
2012-02-07 15:00:00,30.49,30.59,30.48,30.58,172000.0,27.4186,27.5085,27.4096,27.4995,172000.0
2012-02-07 15:30:00,30.58,30.59,30.52,30.54,334600.0,27.4995,27.5085,27.4455,27.4635,334600.0
2012-02-08 09:30:00,30.56,30.69,30.56,30.66,35600.0,27.4815,27.5984,27.4815,27.5714,35600.0
2012-02-08 10:00:00,30.67,30.7,30.66,30.67,39200.0,27.5804,27.6074,27.5714,27.5804,39200.0
2012-02-08 10:30:00,30.66,30.66,30.53,30.55,39600.0,27.5714,27.5714,27.4545,27.4725,39600.0
2012-02-08 11:00:00,30.55,30.57,30.42,30.45,359000.0,27.4725,27.4905,27.3556,27.3826,359000.0
2012-02-08 11:30:00,30.44,30.47,30.41,30.47,25400.0,27.3736,27.4006,27.3466,27.4006,25400.0
2012-02-08 12:00:00,30.47,30.51,30.46,30.51,19000.0,27.4006,27.4365,27.3916,27.4365,19000.0
2012-02-08 12:30:00,30.51,30.53,30.5,30.53,23000.0,27.4365,27.4545,27.4275,27.4545,23000.0
2012-02-08 13:00:00,30.53,30.54,30.5,30.54,6600.0,27.4545,27.4635,27.4275,27.4635,6600.0
2012-02-08 13:30:00,30.55,30.55,30.51,30.51,12000.0,27.4725,27.4725,27.4365,27.4365,12000.0
2012-02-08 14:00:00,30.51,30.56,30.49,30.54,28200.0,27.4365,27.4815,27.4186,27.4635,28200.0
2012-02-08 14:30:00,30.54,30.61,30.54,30.58,44600.0,27.4635,27.5265,27.4635,27.4995,44600.0
2012-02-08 15:00:00,30.57,30.59,30.56,30.58,66000.0,27.4905,27.5085,27.4815,27.4995,66000.0
2012-02-08 15:30:00,30.59,30.59,30.56,30.58,284200.0,27.5085,27.5085,27.4815,27.4995,284200.0
2012-02-09 09:30:00,30.68,30.71,30.55,30.62,106400.0,27.5894,27.6164,27.4725,27.5355,106400.0
2012-02-09 10:00:00,30.61,30.61,30.43,30.47,21800.0,27.5265,27.5265,27.3646,27.4006,21800.0
2012-02-09 10:30:00,30.47,30.56,30.43,30.56,24800.0,27.4006,27.4815,27.3646,27.4815,24800.0
2012-02-09 11:00:00,30.55,30.58,30.54,30.57,27400.0,27.4725,27.4995,27.4635,27.4905,27400.0
2012-02-09 11:30:00,30.56,30.63,30.52,30.61,14600.0,27.4815,27.5445,27.4455,27.5265,14600.0
2012-02-09 12:00:00,30.63,30.65,30.61,30.62,43000.0,27.5445,27.5624,27.5265,27.5355,43000.0
2012-02-09 12:30:00,30.62,30.66,30.62,30.66,11800.0,27.5355,27.5714,27.5355,27.5714,11800.0
2012-02-09 13:00:00,30.66,30.71,30.64,30.7,26200.0,27.5714,27.6164,27.5534,27.6074,26200.0
2012-02-09 13:30:00,30.72,30.72,30.67,30.7,13600.0,27.6254,27.6254,27.5804,27.6074,13600.0
2012-02-09 14:00:00,30.71,30.73,30.69,30.73,19200.0,27.6164,27.6344,27.5984,27.6344,19200.0
2012-02-09 14:30:00,30.72,30.73,30.7,30.7,33400.0,27.6254,27.6344,27.6074,27.6074,33400.0
2012-02-09 15:00:00,30.7,30.73,30.68,30.71,63800.0,27.6074,27.6344,27.5894,27.6164,63800.0
2012-02-09 15:30:00,30.7,30.72,30.67,30.71,33200.0,27.6074,27.6254,27.5804,27.6164,33200.0
2012-02-10 09:30:00,30.36,30.41,30.3,30.32,40200.0,27.3017,27.3466,27.2477,27.2657,40200.0
2012-02-10 10:00:00,30.31,30.34,30.25,30.34,121000.0,27.2567,27.2837,27.2027,27.2837,121000.0
2012-02-10 10:30:00,30.33,30.37,30.31,30.37,389800.0,27.2747,27.3106,27.2567,27.3106,389800.0
2012-02-10 11:00:00,30.36,30.43,30.36,30.39,252400.0,27.3017,27.3646,27.3017,27.3286,252400.0
2012-02-10 11:30:00,30.38,30.43,30.37,30.41,135200.0,27.3196,27.3646,27.3106,27.3466,135200.0
2012-02-10 12:00:00,30.41,30.43,30.4,30.41,64800.0,27.3466,27.3646,27.3376,27.3466,64800.0
2012-02-10 12:30:00,30.4,30.47,30.4,30.47,35600.0,27.3376,27.4006,27.3376,27.4006,35600.0
2012-02-10 13:00:00,30.47,30.47,30.41,30.41,48400.0,27.4006,27.4006,27.3466,27.3466,48400.0
2012-02-10 13:30:00,30.4,30.4,30.34,30.35,54000.0,27.3376,27.3376,27.2837,27.2927,54000.0
2012-02-10 14:00:00,30.34,30.4,30.34,30.39,33200.0,27.2837,27.3376,27.2837,27.3286,33200.0
2012-02-10 14:30:00,30.39,30.41,30.37,30.38,21200.0,27.3286,27.3466,27.3106,27.3196,21200.0
2012-02-10 15:00:00,30.37,30.37,30.32,30.35,24200.0,27.3106,27.3106,27.2657,27.2927,24200.0
2012-02-10 15:30:00,30.36,30.42,30.35,30.42,800000.0,27.3017,27.3556,27.2927,27.3556,800000.0
2012-02-13 09:30:00,30.75,30.75,30.57,30.61,105000.0,27.6524,27.6524,27.4905,27.5265,105000.0
2012-02-13 10:00:00,30.61,30.63,30.49,30.55,65000.0,27.5265,27.5445,27.4186,27.4725,65000.0
2012-02-13 10:30:00,30.51,30.52,30.45,30.52,11200.0,27.4365,27.4455,27.3826,27.4455,11200.0
2012-02-13 11:00:00,30.52,30.56,30.52,30.56,133800.0,27.4455,27.4815,27.4455,27.4815,133800.0
2012-02-13 11:30:00,30.55,30.6,30.55,30.59,40400.0,27.4725,27.5175,27.4725,27.5085,40400.0
2012-02-13 12:00:00,30.6,30.61,30.57,30.6,6200.0,27.5175,27.5265,27.4905,27.5175,6200.0
2012-02-13 12:30:00,30.57,30.6,30.55,30.6,29800.0,27.4905,27.5175,27.4725,27.5175,29800.0
2012-02-13 13:00:00,30.61,30.65,30.61,30.63,10400.0,27.5265,27.5624,27.5265,27.5445,10400.0
2012-02-13 13:30:00,30.63,30.68,30.63,30.66,17200.0,27.5445,27.5894,27.5445,27.5714,17200.0
2012-02-13 14:00:00,30.66,30.68,30.65,30.68,33000.0,27.5714,27.5894,27.5624,27.5894,33000.0
2012-02-13 14:30:00,30.68,30.7,30.66,30.68,28400.0,27.5894,27.6074,27.5714,27.5894,28400.0
2012-02-13 15:00:00,30.68,30.68,30.65,30.67,109800.0,27.5894,27.5894,27.5624,27.5804,109800.0
2012-02-13 15:30:00,30.66,30.67,30.63,30.67,37400.0,27.5714,27.5804,27.5445,27.5804,37400.0
2012-02-14 09:30:00,30.53,30.68,30.52,30.61,32600.0,27.4545,27.5894,27.4455,27.5265,32600.0
2012-02-14 10:00:00,30.61,30.64,30.54,30.6,46600.0,27.5265,27.5534,27.4635,27.5175,46600.0
2012-02-14 10:30:00,30.59,30.63,30.54,30.56,28000.0,27.5085,27.5445,27.4635,27.4815,28000.0
2012-02-14 11:00:00,30.57,30.61,30.55,30.61,45800.0,27.4905,27.5265,27.4725,27.5265,45800.0
2012-02-14 11:30:00,30.63,30.68,30.61,30.63,18800.0,27.5445,27.5894,27.5265,27.5445,18800.0
2012-02-14 12:00:00,30.63,30.65,30.6,30.61,31000.0,27.5445,27.5624,27.5175,27.5265,31000.0
2012-02-14 12:30:00,30.61,30.64,30.58,30.58,58800.0,27.5265,27.5534,27.4995,27.4995,58800.0
2012-02-14 13:00:00,30.58,30.59,30.54,30.59,91000.0,27.4995,27.5085,27.4635,27.5085,91000.0
2012-02-14 13:30:00,30.59,30.64,30.59,30.61,13200.0,27.5085,27.5534,27.5085,27.5265,13200.0
2012-02-14 14:00:00,30.63,30.65,30.56,30.57,86400.0,27.5445,27.5624,27.4815,27.4905,86400.0
2012-02-14 14:30:00,30.56,30.57,30.53,30.56,23000.0,27.4815,27.4905,27.4545,27.4815,23000.0
2012-02-14 15:00:00,30.57,30.6,30.52,30.53,150400.0,27.4905,27.5175,27.4455,27.4545,150400.0
2012-02-14 15:30:00,30.52,30.71,30.51,30.68,161800.0,27.4455,27.6164,27.4365,27.5894,161800.0
2012-02-15 09:30:00,30.86,30.86,30.68,30.76,107000.0,27.7513,27.7513,27.5894,27.6614,107000.0
2012-02-15 10:00:00,30.78,30.78,30.64,30.7,35600.0,27.6793,27.6793,27.5534,27.6074,35600.0
2012-02-15 10:30:00,30.71,30.78,30.68,30.71,84400.0,27.6164,27.6793,27.5894,27.6164,84400.0
2012-02-15 11:00:00,30.71,30.8,30.7,30.8,25200.0,27.6164,27.6973,27.6074,27.6973,25200.0
2012-02-15 11:30:00,30.8,30.87,30.79,30.86,163400.0,27.6973,27.7603,27.6883,27.7513,163400.0
2012-02-15 12:00:00,30.86,30.86,30.81,30.81,103000.0,27.7513,27.7513,27.7063,27.7063,103000.0
2012-02-15 12:30:00,30.82,30.82,30.64,30.66,154600.0,27.7153,27.7153,27.5534,27.5714,154600.0
2012-02-15 13:00:00,30.65,30.7,30.57,30.7,195000.0,27.5624,27.6074,27.4905,27.6074,195000.0
2012-02-15 13:30:00,30.7,30.7,30.63,30.7,42800.0,27.6074,27.6074,27.5445,27.6074,42800.0
2012-02-15 14:00:00,30.7,30.72,30.58,30.66,107400.0,27.6074,27.6254,27.4995,27.5714,107400.0
2012-02-15 14:30:00,30.66,30.66,30.56,30.56,17000.0,27.5714,27.5714,27.4815,27.4815,17000.0
2012-02-15 15:00:00,30.55,30.58,30.52,30.54,60200.0,27.4725,27.4995,27.4455,27.4635,60200.0
2012-02-15 15:30:00,30.54,30.64,30.54,30.56,97200.0,27.4635,27.5534,27.4635,27.4815,97200.0
2012-02-16 09:30:00,30.59,30.71,30.59,30.68,83200.0,27.5085,27.6164,27.5085,27.5894,83200.0
2012-02-16 10:00:00,30.69,30.77,30.67,30.77,100600.0,27.5984,27.6703,27.5804,27.6703,100600.0
2012-02-16 10:30:00,30.78,30.8,30.72,30.72,301000.0,27.6793,27.6973,27.6254,27.6254,301000.0
2012-02-16 11:00:00,30.73,30.78,30.72,30.78,97600.0,27.6344,27.6793,27.6254,27.6793,97600.0
2012-02-16 11:30:00,30.78,30.89,30.77,30.89,119600.0,27.6793,27.7783,27.6703,27.7783,119600.0
2012-02-16 12:00:00,30.89,30.93,30.88,30.9,42400.0,27.7783,27.8142,27.7693,27.7873,42400.0
2012-02-16 12:30:00,30.91,30.92,30.88,30.9,18200.0,27.7962,27.8052,27.7693,27.7873,18200.0
2012-02-16 13:00:00,30.91,30.96,30.91,30.94,17800.0,27.7962,27.8412,27.7962,27.8232,17800.0
2012-02-16 13:30:00,30.95,30.98,30.93,30.95,22000.0,27.8322,27.8592,27.8142,27.8322,22000.0
2012-02-16 14:00:00,30.96,30.96,30.93,30.96,24800.0,27.8412,27.8412,27.8142,27.8412,24800.0
2012-02-16 14:30:00,30.96,30.98,30.95,30.96,88400.0,27.8412,27.8592,27.8322,27.8412,88400.0
2012-02-16 15:00:00,30.97,30.98,30.93,30.97,55800.0,27.8502,27.8592,27.8142,27.8502,55800.0
2012-02-16 15:30:00,30.97,31.0,30.96,30.98,118400.0,27.8502,27.8772,27.8412,27.8592,118400.0
2012-02-17 09:30:00,31.16,31.16,31.07,31.09,54600.0,28.0211,28.0211,27.9401,27.9581,54600.0
2012-02-17 10:00:00,31.08,31.08,31.02,31.05,13200.0,27.9491,27.9491,27.8952,27.9221,13200.0
2012-02-17 10:30:00,31.05,31.05,30.96,30.96,10000.0,27.9221,27.9221,27.8412,27.8412,10000.0
2012-02-17 11:00:00,30.96,30.96,30.88,30.9,59400.0,27.8412,27.8412,27.7693,27.7873,59400.0
2012-02-17 11:30:00,30.91,30.95,30.9,30.93,125400.0,27.7962,27.8322,27.7873,27.8142,125400.0
2012-02-17 12:00:00,30.93,30.94,30.92,30.92,55000.0,27.8142,27.8232,27.8052,27.8052,55000.0
2012-02-17 12:30:00,30.93,30.94,30.92,30.93,12400.0,27.8142,27.8232,27.8052,27.8142,12400.0
2012-02-17 13:00:00,30.93,30.98,30.92,30.97,12600.0,27.8142,27.8592,27.8052,27.8502,12600.0
2012-02-17 13:30:00,30.97,30.99,30.97,30.97,26200.0,27.8502,27.8682,27.8502,27.8502,26200.0
2012-02-17 14:00:00,30.98,30.98,30.96,30.98,36200.0,27.8592,27.8592,27.8412,27.8592,36200.0
2012-02-17 14:30:00,30.98,30.99,30.97,30.98,167600.0,27.8592,27.8682,27.8502,27.8592,167600.0
2012-02-17 15:00:00,30.98,31.0,30.97,31.0,27200.0,27.8592,27.8772,27.8502,27.8772,27200.0
2012-02-17 15:30:00,30.98,30.99,30.95,30.96,22200.0,27.8592,27.8682,27.8322,27.8412,22200.0
2012-02-21 09:30:00,31.04,31.08,30.9,30.92,84600.0,27.9132,27.9491,27.7873,27.8052,84600.0
2012-02-21 10:00:00,30.9,30.98,30.9,30.96,71800.0,27.7873,27.8592,27.7873,27.8412,71800.0
2012-02-21 10:30:00,30.96,31.03,30.96,31.03,9800.0,27.8412,27.9042,27.8412,27.9042,9800.0
2012-02-21 11:00:00,31.03,31.03,31.0,31.02,69000.0,27.9042,27.9042,27.8772,27.8952,69000.0
2012-02-21 11:30:00,31.01,31.01,30.95,30.95,47200.0,27.8862,27.8862,27.8322,27.8322,47200.0
2012-02-21 12:00:00,30.96,31.03,30.95,30.96,19600.0,27.8412,27.9042,27.8322,27.8412,19600.0
2012-02-21 12:30:00,30.97,30.97,30.95,30.95,7400.0,27.8502,27.8502,27.8322,27.8322,7400.0
2012-02-21 13:00:00,30.96,30.98,30.93,30.96,16200.0,27.8412,27.8592,27.8142,27.8412,16200.0
2012-02-21 13:30:00,30.96,30.97,30.88,30.88,28600.0,27.8412,27.8502,27.7693,27.7693,28600.0
2012-02-21 14:00:00,30.89,30.9,30.82,30.85,20200.0,27.7783,27.7873,27.7153,27.7423,20200.0
2012-02-21 14:30:00,30.85,30.85,30.74,30.75,29200.0,27.7423,27.7423,27.6434,27.6524,29200.0
2012-02-21 15:00:00,30.78,30.8,30.71,30.75,24400.0,27.6793,27.6973,27.6164,27.6524,24400.0
2012-02-21 15:30:00,30.75,30.83,30.72,30.83,85200.0,27.6524,27.7243,27.6254,27.7243,85200.0
2012-02-22 09:30:00,30.77,30.87,30.77,30.86,60000.0,27.6703,27.7603,27.6703,27.7513,60000.0
2012-02-22 10:00:00,30.86,30.93,30.8,30.87,27400.0,27.7513,27.8142,27.6973,27.7603,27400.0
2012-02-22 10:30:00,30.84,30.88,30.81,30.83,29000.0,27.7333,27.7693,27.7063,27.7243,29000.0
2012-02-22 11:00:00,30.87,30.89,30.81,30.83,107800.0,27.7603,27.7783,27.7063,27.7243,107800.0
2012-02-22 11:30:00,30.84,30.84,30.74,30.74,38000.0,27.7333,27.7333,27.6434,27.6434,38000.0
2012-02-22 12:00:00,30.74,30.75,30.7,30.74,14800.0,27.6434,27.6524,27.6074,27.6434,14800.0
2012-02-22 12:30:00,30.75,30.75,30.73,30.75,9200.0,27.6524,27.6524,27.6344,27.6524,9200.0
2012-02-22 13:00:00,30.75,30.84,30.75,30.83,17200.0,27.6524,27.7333,27.6524,27.7243,17200.0
2012-02-22 13:30:00,30.82,30.86,30.8,30.85,31000.0,27.7153,27.7513,27.6973,27.7423,31000.0
2012-02-22 14:00:00,30.85,30.86,30.83,30.84,57400.0,27.7423,27.7513,27.7243,27.7333,57400.0
2012-02-22 14:30:00,30.84,30.84,30.78,30.78,169200.0,27.7333,27.7333,27.6793,27.6793,169200.0
2012-02-22 15:00:00,30.77,30.82,30.75,30.79,195400.0,27.6703,27.7153,27.6524,27.6883,195400.0
2012-02-22 15:30:00,30.79,30.83,30.75,30.77,605800.0,27.6883,27.7243,27.6524,27.6703,605800.0
2012-02-23 09:30:00,30.79,30.81,30.63,30.74,108400.0,27.6883,27.7063,27.5445,27.6434,108400.0
2012-02-23 10:00:00,30.73,30.81,30.73,30.77,72400.0,27.6344,27.7063,27.6344,27.6703,72400.0
2012-02-23 10:30:00,30.78,30.93,30.78,30.93,34800.0,27.6793,27.8142,27.6793,27.8142,34800.0
2012-02-23 11:00:00,30.93,30.98,30.9,30.96,97400.0,27.8142,27.8592,27.7873,27.8412,97400.0
2012-02-23 11:30:00,30.96,30.96,30.9,30.93,45400.0,27.8412,27.8412,27.7873,27.8142,45400.0
2012-02-23 12:00:00,30.93,30.95,30.91,30.95,51200.0,27.8142,27.8322,27.7962,27.8322,51200.0
2012-02-23 12:30:00,30.97,30.97,30.89,30.92,28600.0,27.8502,27.8502,27.7783,27.8052,28600.0
2012-02-23 13:00:00,30.93,30.93,30.89,30.89,40800.0,27.8142,27.8142,27.7783,27.7783,40800.0
2012-02-23 13:30:00,30.89,30.91,30.86,30.9,80600.0,27.7783,27.7962,27.7513,27.7873,80600.0
2012-02-23 14:00:00,30.91,30.91,30.88,30.9,37800.0,27.7962,27.7962,27.7693,27.7873,37800.0
2012-02-23 14:30:00,30.9,30.93,30.89,30.9,40000.0,27.7873,27.8142,27.7783,27.7873,40000.0
2012-02-23 15:00:00,30.9,30.98,30.9,30.96,56800.0,27.7873,27.8592,27.7873,27.8412,56800.0
2012-02-23 15:30:00,30.97,30.98,30.95,30.97,81200.0,27.8502,27.8592,27.8322,27.8502,81200.0
2012-02-24 09:30:00,31.02,31.06,30.97,31.05,64000.0,27.8952,27.9311,27.8502,27.9221,64000.0
2012-02-24 10:00:00,31.05,31.07,31.0,31.01,39400.0,27.9221,27.9401,27.8772,27.8862,39400.0
2012-02-24 10:30:00,31.02,31.04,30.99,31.01,53000.0,27.8952,27.9132,27.8682,27.8862,53000.0
2012-02-24 11:00:00,31.01,31.1,31.01,31.1,44400.0,27.8862,27.9671,27.8862,27.9671,44400.0
2012-02-24 11:30:00,31.1,31.11,31.08,31.11,21600.0,27.9671,27.9761,27.9491,27.9761,21600.0
2012-02-24 12:00:00,31.11,31.14,31.11,31.14,14800.0,27.9761,28.0031,27.9761,28.0031,14800.0
2012-02-24 12:30:00,31.13,31.13,31.11,31.11,48800.0,27.9941,27.9941,27.9761,27.9761,48800.0
2012-02-24 13:00:00,31.13,31.14,31.11,31.11,84800.0,27.9941,28.0031,27.9761,27.9761,84800.0
2012-02-24 13:30:00,31.11,31.11,31.07,31.09,122400.0,27.9761,27.9761,27.9401,27.9581,122400.0
2012-02-24 14:00:00,31.09,31.11,31.04,31.04,152200.0,27.9581,27.9761,27.9132,27.9132,152200.0
2012-02-24 14:30:00,31.03,31.03,30.99,31.02,120600.0,27.9042,27.9042,27.8682,27.8952,120600.0
2012-02-24 15:00:00,31.02,31.04,31.0,31.02,141200.0,27.8952,27.9132,27.8772,27.8952,141200.0
2012-02-24 15:30:00,31.02,31.03,31.0,31.03,48600.0,27.8952,27.9042,27.8772,27.9042,48600.0
2012-02-27 09:30:00,30.8,30.82,30.68,30.77,133200.0,27.6973,27.7153,27.5894,27.6703,133200.0
2012-02-27 10:00:00,30.75,30.91,30.75,30.89,106800.0,27.6524,27.7962,27.6524,27.7783,106800.0
2012-02-27 10:30:00,30.91,31.0,30.88,30.97,85200.0,27.7962,27.8772,27.7693,27.8502,85200.0
2012-02-27 11:00:00,30.99,31.11,30.99,31.09,34800.0,27.8682,27.9761,27.8682,27.9581,34800.0
2012-02-27 11:30:00,31.1,31.1,31.03,31.05,11600.0,27.9671,27.9671,27.9042,27.9221,11600.0
2012-02-27 12:00:00,31.07,31.08,31.02,31.04,13200.0,27.9401,27.9491,27.8952,27.9132,13200.0
2012-02-27 12:30:00,31.04,31.11,31.03,31.09,43600.0,27.9132,27.9761,27.9042,27.9581,43600.0
2012-02-27 13:00:00,31.08,31.08,31.05,31.05,38800.0,27.9491,27.9491,27.9221,27.9221,38800.0
2012-02-27 13:30:00,31.04,31.09,31.02,31.03,25400.0,27.9132,27.9581,27.8952,27.9042,25400.0
2012-02-27 14:00:00,31.05,31.07,31.05,31.06,58400.0,27.9221,27.9401,27.9221,27.9311,58400.0
2012-02-27 14:30:00,31.06,31.09,31.05,31.09,18600.0,27.9311,27.9581,27.9221,27.9581,18600.0
2012-02-27 15:00:00,31.08,31.13,31.04,31.07,43200.0,27.9491,27.9941,27.9132,27.9401,43200.0
2012-02-27 15:30:00,31.07,31.11,31.04,31.04,38600.0,27.9401,27.9761,27.9132,27.9132,38600.0
2012-02-28 09:30:00,31.07,31.07,30.95,31.07,63600.0,27.9401,27.9401,27.8322,27.9401,63600.0
2012-02-28 10:00:00,31.08,31.12,30.99,31.06,43800.0,27.9491,27.9851,27.8682,27.9311,43800.0
2012-02-28 10:30:00,31.07,31.15,31.07,31.14,36000.0,27.9401,28.0121,27.9401,28.0031,36000.0
2012-02-28 11:00:00,31.14,31.16,31.1,31.11,27800.0,28.0031,28.0211,27.9671,27.9761,27800.0
2012-02-28 11:30:00,31.11,31.13,31.06,31.09,28800.0,27.9761,27.9941,27.9311,27.9581,28800.0
2012-02-28 12:00:00,31.08,31.08,31.04,31.05,30600.0,27.9491,27.9491,27.9132,27.9221,30600.0
2012-02-28 12:30:00,31.06,31.08,31.04,31.07,10200.0,27.9311,27.9491,27.9132,27.9401,10200.0
2012-02-28 13:00:00,31.07,31.07,31.03,31.03,21600.0,27.9401,27.9401,27.9042,27.9042,21600.0
2012-02-28 13:30:00,31.02,31.02,30.9,30.94,57200.0,27.8952,27.8952,27.7873,27.8232,57200.0
2012-02-28 14:00:00,30.93,30.95,30.9,30.9,45200.0,27.8142,27.8322,27.7873,27.7873,45200.0
2012-02-28 14:30:00,30.9,30.97,30.9,30.97,144400.0,27.7873,27.8502,27.7873,27.8502,144400.0
2012-02-28 15:00:00,30.96,31.02,30.94,31.02,67200.0,27.8412,27.8952,27.8232,27.8952,67200.0
2012-02-28 15:30:00,31.01,31.05,31.0,31.03,38000.0,27.8862,27.9221,27.8772,27.9042,38000.0
2012-02-29 09:30:00,31.05,31.15,31.04,31.13,106200.0,27.9221,28.0121,27.9132,27.9941,106200.0
2012-02-29 10:00:00,31.13,31.14,31.02,31.05,33600.0,27.9941,28.0031,27.8952,27.9221,33600.0
2012-02-29 10:30:00,31.02,31.05,30.79,30.87,130400.0,27.8952,27.9221,27.6883,27.7603,130400.0
2012-02-29 11:00:00,30.9,30.92,30.84,30.85,62800.0,27.7873,27.8052,27.7333,27.7423,62800.0
2012-02-29 11:30:00,30.8,30.96,30.8,30.94,122400.0,27.6973,27.8412,27.6973,27.8232,122400.0
2012-02-29 12:00:00,30.96,31.0,30.9,30.99,53600.0,27.8412,27.8772,27.7873,27.8682,53600.0
2012-02-29 12:30:00,31.0,31.0,30.93,30.97,22800.0,27.8772,27.8772,27.8142,27.8502,22800.0
2012-02-29 13:00:00,30.97,31.02,30.94,30.98,47000.0,27.8502,27.8952,27.8232,27.8592,47000.0
2012-02-29 13:30:00,30.96,30.99,30.94,30.99,14000.0,27.8412,27.8682,27.8232,27.8682,14000.0
2012-02-29 14:00:00,31.0,31.03,30.97,30.99,107000.0,27.8772,27.9042,27.8502,27.8682,107000.0
2012-02-29 14:30:00,30.99,30.99,30.91,30.93,57600.0,27.8682,27.8682,27.7962,27.8142,57600.0
2012-02-29 15:00:00,30.92,30.93,30.88,30.9,12600.0,27.8052,27.8142,27.7693,27.7873,12600.0
2012-02-29 15:30:00,30.85,30.9,30.81,30.83,59800.0,27.7423,27.7873,27.7063,27.7243,59800.0
2012-03-01 09:30:00,30.93,31.07,30.91,31.06,209400.0,27.8142,27.9401,27.7962,27.9311,209400.0
2012-03-01 10:00:00,31.04,31.06,30.9,31.03,74600.0,27.9132,27.9311,27.7873,27.9042,74600.0
2012-03-01 10:30:00,31.03,31.03,30.94,31.0,165800.0,27.9042,27.9042,27.8232,27.8772,165800.0
2012-03-01 11:00:00,31.0,31.02,30.97,31.0,84600.0,27.8772,27.8952,27.8502,27.8772,84600.0
2012-03-01 11:30:00,31.03,31.07,31.0,31.06,56200.0,27.9042,27.9401,27.8772,27.9311,56200.0
2012-03-01 12:00:00,31.06,31.13,31.06,31.1,50800.0,27.9311,27.9941,27.9311,27.9671,50800.0
2012-03-01 12:30:00,31.1,31.13,31.08,31.11,25200.0,27.9671,27.9941,27.9491,27.9761,25200.0
2012-03-01 13:00:00,31.11,31.16,31.1,31.14,12000.0,27.9761,28.0211,27.9671,28.0031,12000.0
2012-03-01 13:30:00,31.15,31.16,31.13,31.13,8800.0,28.0121,28.0211,27.9941,27.9941,8800.0
2012-03-01 14:00:00,31.14,31.16,31.11,31.11,74600.0,28.0031,28.0211,27.9761,27.9761,74600.0
2012-03-01 14:30:00,31.11,31.11,31.09,31.11,280200.0,27.9761,27.9761,27.9581,27.9761,280200.0
2012-03-01 15:00:00,31.13,31.13,31.0,31.08,108400.0,27.9941,27.9941,27.8772,27.9491,108400.0
2012-03-01 15:30:00,31.07,31.11,31.01,31.11,148600.0,27.9401,27.9761,27.8862,27.9761,148600.0
2012-03-02 09:30:00,31.08,31.13,31.04,31.06,60800.0,27.9491,27.9941,27.9132,27.9311,60800.0
2012-03-02 10:00:00,31.06,31.17,31.05,31.14,50800.0,27.9311,28.0301,27.9221,28.0031,50800.0
2012-03-02 10:30:00,31.15,31.15,31.09,31.09,46200.0,28.0121,28.0121,27.9581,27.9581,46200.0
2012-03-02 11:00:00,31.09,31.1,31.05,31.08,37400.0,27.9581,27.9671,27.9221,27.9491,37400.0
2012-03-02 11:30:00,31.08,31.08,30.96,30.97,100600.0,27.9491,27.9491,27.8412,27.8502,100600.0
2012-03-02 12:00:00,30.97,30.98,30.9,30.9,11800.0,27.8502,27.8592,27.7873,27.7873,11800.0
2012-03-02 12:30:00,30.92,30.95,30.91,30.92,25600.0,27.8052,27.8322,27.7962,27.8052,25600.0
2012-03-02 13:00:00,30.91,30.93,30.83,30.87,123200.0,27.7962,27.8142,27.7243,27.7603,123200.0
2012-03-02 13:30:00,30.87,30.92,30.87,30.92,21400.0,27.7603,27.8052,27.7603,27.8052,21400.0
2012-03-02 14:00:00,30.93,30.95,30.91,30.92,32000.0,27.8142,27.8322,27.7962,27.8052,32000.0
2012-03-02 14:30:00,30.9,30.94,30.89,30.93,63000.0,27.7873,27.8232,27.7783,27.8142,63000.0
2012-03-02 15:00:00,30.93,30.94,30.9,30.93,63600.0,27.8142,27.8232,27.7873,27.8142,63600.0
2012-03-02 15:30:00,30.95,30.96,30.89,30.93,28800.0,27.8322,27.8412,27.7783,27.8142,28800.0
2012-03-05 09:30:00,30.88,30.88,30.75,30.81,81800.0,27.7693,27.7693,27.6524,27.7063,81800.0
2012-03-05 10:00:00,30.82,30.84,30.64,30.66,95200.0,27.7153,27.7333,27.5534,27.5714,95200.0
2012-03-05 10:30:00,30.64,30.71,30.64,30.67,106600.0,27.5534,27.6164,27.5534,27.5804,106600.0
2012-03-05 11:00:00,30.7,30.71,30.57,30.64,149200.0,27.6074,27.6164,27.4905,27.5534,149200.0
2012-03-05 11:30:00,30.64,30.66,30.61,30.64,20000.0,27.5534,27.5714,27.5265,27.5534,20000.0
2012-03-05 12:00:00,30.64,30.65,30.59,30.61,38800.0,27.5534,27.5624,27.5085,27.5265,38800.0
2012-03-05 12:30:00,30.61,30.63,30.58,30.58,27800.0,27.5265,27.5445,27.4995,27.4995,27800.0
2012-03-05 13:00:00,30.58,30.64,30.58,30.63,11200.0,27.4995,27.5534,27.4995,27.5445,11200.0
2012-03-05 13:30:00,30.62,30.63,30.57,30.59,20600.0,27.5355,27.5445,27.4905,27.5085,20600.0
2012-03-05 14:00:00,30.59,30.62,30.58,30.61,29200.0,27.5085,27.5355,27.4995,27.5265,29200.0
2012-03-05 14:30:00,30.63,30.67,30.58,30.66,97800.0,27.5445,27.5804,27.4995,27.5714,97800.0
2012-03-05 15:00:00,30.66,30.7,30.66,30.68,27600.0,27.5714,27.6074,27.5714,27.5894,27600.0
2012-03-05 15:30:00,30.7,30.7,30.65,30.66,144000.0,27.6074,27.6074,27.5624,27.5714,144000.0
2012-03-06 09:30:00,30.29,30.34,30.19,30.22,63200.0,27.2387,27.2837,27.1488,27.1758,63200.0
2012-03-06 10:00:00,30.17,30.22,30.11,30.15,71400.0,27.1308,27.1758,27.0768,27.1128,71400.0
2012-03-06 10:30:00,30.15,30.21,30.12,30.14,43800.0,27.1128,27.1668,27.0858,27.1038,43800.0
2012-03-06 11:00:00,30.14,30.21,30.14,30.2,59800.0,27.1038,27.1668,27.1038,27.1578,59800.0
2012-03-06 11:30:00,30.2,30.2,30.11,30.12,112000.0,27.1578,27.1578,27.0768,27.0858,112000.0
2012-03-06 12:00:00,30.12,30.14,30.06,30.07,41800.0,27.0858,27.1038,27.0319,27.0409,41800.0
2012-03-06 12:30:00,30.08,30.13,30.08,30.11,30600.0,27.0499,27.0948,27.0499,27.0768,30600.0
2012-03-06 13:00:00,30.11,30.15,30.1,30.11,42800.0,27.0768,27.1128,27.0678,27.0768,42800.0
2012-03-06 13:30:00,30.11,30.15,30.1,30.13,214800.0,27.0768,27.1128,27.0678,27.0948,214800.0
2012-03-06 14:00:00,30.13,30.15,30.07,30.08,72200.0,27.0948,27.1128,27.0409,27.0499,72200.0
2012-03-06 14:30:00,30.06,30.09,30.03,30.04,191000.0,27.0319,27.0588,27.0049,27.0139,191000.0
2012-03-06 15:00:00,30.04,30.11,30.04,30.1,273800.0,27.0139,27.0768,27.0139,27.0678,273800.0
2012-03-06 15:30:00,30.1,30.16,30.06,30.13,242200.0,27.0678,27.1218,27.0319,27.0948,242200.0
2012-03-07 09:30:00,30.24,30.27,30.19,30.25,45200.0,27.1937,27.2207,27.1488,27.2027,45200.0
2012-03-07 10:00:00,30.24,30.27,30.22,30.23,17600.0,27.1937,27.2207,27.1758,27.1847,17600.0
2012-03-07 10:30:00,30.28,30.29,30.24,30.28,20800.0,27.2297,27.2387,27.1937,27.2297,20800.0
2012-03-07 11:00:00,30.28,30.39,30.28,30.39,73400.0,27.2297,27.3286,27.2297,27.3286,73400.0
2012-03-07 11:30:00,30.38,30.39,30.36,30.37,17200.0,27.3196,27.3286,27.3017,27.3106,17200.0
2012-03-07 12:00:00,30.38,30.4,30.36,30.38,25800.0,27.3196,27.3376,27.3017,27.3196,25800.0
2012-03-07 12:30:00,30.37,30.41,30.36,30.4,14000.0,27.3106,27.3466,27.3017,27.3376,14000.0
2012-03-07 13:00:00,30.41,30.41,30.38,30.39,12800.0,27.3466,27.3466,27.3196,27.3286,12800.0
2012-03-07 13:30:00,30.38,30.4,30.35,30.38,52200.0,27.3196,27.3376,27.2927,27.3196,52200.0
2012-03-07 14:00:00,30.39,30.42,30.38,30.4,37000.0,27.3286,27.3556,27.3196,27.3376,37000.0
2012-03-07 14:30:00,30.39,30.43,30.36,30.41,237200.0,27.3286,27.3646,27.3017,27.3466,237200.0
2012-03-07 15:00:00,30.41,30.43,30.38,30.42,222000.0,27.3466,27.3646,27.3196,27.3556,222000.0
2012-03-07 15:30:00,30.43,30.46,30.4,30.42,160400.0,27.3646,27.3916,27.3376,27.3556,160400.0
2012-03-08 09:30:00,30.64,30.7,30.59,30.6,101800.0,27.5534,27.6074,27.5085,27.5175,101800.0
2012-03-08 10:00:00,30.6,30.6,30.52,30.53,75200.0,27.5175,27.5175,27.4455,27.4545,75200.0
2012-03-08 10:30:00,30.6,30.7,30.6,30.7,132600.0,27.5175,27.6074,27.5175,27.6074,132600.0
2012-03-08 11:00:00,30.7,30.79,30.7,30.77,91800.0,27.6074,27.6883,27.6074,27.6703,91800.0
2012-03-08 11:30:00,30.75,30.78,30.75,30.75,14200.0,27.6524,27.6793,27.6524,27.6524,14200.0
2012-03-08 12:00:00,30.77,30.79,30.76,30.77,58600.0,27.6703,27.6883,27.6614,27.6703,58600.0
2012-03-08 12:30:00,30.77,30.78,30.75,30.76,27000.0,27.6703,27.6793,27.6524,27.6614,27000.0
2012-03-08 13:00:00,30.77,30.79,30.74,30.78,38400.0,27.6703,27.6883,27.6434,27.6793,38400.0
2012-03-08 13:30:00,30.76,30.78,30.75,30.76,11000.0,27.6614,27.6793,27.6524,27.6614,11000.0
2012-03-08 14:00:00,30.75,30.77,30.73,30.74,43400.0,27.6524,27.6703,27.6344,27.6434,43400.0
2012-03-08 14:30:00,30.75,30.83,30.74,30.83,70600.0,27.6524,27.7243,27.6434,27.7243,70600.0
2012-03-08 15:00:00,30.82,30.85,30.81,30.83,28200.0,27.7153,27.7423,27.7063,27.7243,28200.0
2012-03-08 15:30:00,30.84,30.85,30.79,30.79,22600.0,27.7333,27.7423,27.6883,27.6883,22600.0
2012-03-09 09:30:00,30.82,30.91,30.79,30.83,113600.0,27.7153,27.7962,27.6883,27.7243,113600.0
2012-03-09 10:00:00,30.84,31.02,30.84,31.01,163800.0,27.7333,27.8952,27.7333,27.8862,163800.0
2012-03-09 10:30:00,31.02,31.08,31.02,31.03,47600.0,27.8952,27.9491,27.8952,27.9042,47600.0
2012-03-09 11:00:00,31.04,31.04,31.0,31.0,11000.0,27.9132,27.9132,27.8772,27.8772,11000.0
2012-03-09 11:30:00,31.0,31.05,30.99,31.03,28600.0,27.8772,27.9221,27.8682,27.9042,28600.0
2012-03-09 12:00:00,31.05,31.06,31.01,31.05,12400.0,27.9221,27.9311,27.8862,27.9221,12400.0
2012-03-09 12:30:00,31.05,31.05,31.04,31.04,2400.0,27.9221,27.9221,27.9132,27.9132,2400.0
2012-03-09 13:00:00,31.04,31.07,31.02,31.03,52600.0,27.9132,27.9401,27.8952,27.9042,52600.0
2012-03-09 13:30:00,31.03,31.07,31.03,31.06,20600.0,27.9042,27.9401,27.9042,27.9311,20600.0
2012-03-09 14:00:00,31.06,31.07,31.05,31.07,47400.0,27.9311,27.9401,27.9221,27.9401,47400.0
2012-03-09 14:30:00,31.08,31.09,30.97,30.97,38400.0,27.9491,27.9581,27.8502,27.8502,38400.0
2012-03-09 15:00:00,30.99,31.02,30.96,31.0,60600.0,27.8682,27.8952,27.8412,27.8772,60600.0
2012-03-09 15:30:00,30.99,31.02,30.98,31.0,20800.0,27.8682,27.8952,27.8592,27.8772,20800.0
2012-03-12 09:30:00,30.99,31.06,30.95,31.01,52600.0,27.8682,27.9311,27.8322,27.8862,52600.0
2012-03-12 10:00:00,30.99,30.99,30.91,30.93,16800.0,27.8682,27.8682,27.7962,27.8142,16800.0
2012-03-12 10:30:00,30.91,30.91,30.85,30.88,9800.0,27.7962,27.7962,27.7423,27.7693,9800.0
2012-03-12 11:00:00,30.89,30.9,30.83,30.84,14000.0,27.7783,27.7873,27.7243,27.7333,14000.0
2012-03-12 11:30:00,30.84,30.89,30.84,30.85,18400.0,27.7333,27.7783,27.7333,27.7423,18400.0
2012-03-12 12:00:00,30.83,30.9,30.83,30.86,8400.0,27.7243,27.7873,27.7243,27.7513,8400.0
2012-03-12 12:30:00,30.88,30.88,30.83,30.84,8000.0,27.7693,27.7693,27.7243,27.7333,8000.0
2012-03-12 13:00:00,30.85,30.87,30.83,30.86,28800.0,27.7423,27.7603,27.7243,27.7513,28800.0
2012-03-12 13:30:00,30.86,30.91,30.86,30.88,49000.0,27.7513,27.7962,27.7513,27.7693,49000.0
2012-03-12 14:00:00,30.87,30.9,30.86,30.87,24200.0,27.7603,27.7873,27.7513,27.7603,24200.0
2012-03-12 14:30:00,30.89,30.89,30.86,30.89,66800.0,27.7783,27.7783,27.7513,27.7783,66800.0
2012-03-12 15:00:00,30.89,30.91,30.86,30.89,31800.0,27.7783,27.7962,27.7513,27.7783,31800.0
2012-03-12 15:30:00,30.89,30.89,30.86,30.88,84400.0,27.7783,27.7783,27.7513,27.7693,84400.0
2012-03-13 09:30:00,31.08,31.11,31.0,31.0,350600.0,27.9491,27.9761,27.8772,27.8772,350600.0
2012-03-13 10:00:00,31.02,31.03,30.99,31.01,8600.0,27.8952,27.9042,27.8682,27.8862,8600.0
2012-03-13 10:30:00,31.04,31.09,31.04,31.06,11800.0,27.9132,27.9581,27.9132,27.9311,11800.0
2012-03-13 11:00:00,31.08,31.11,31.08,31.11,16800.0,27.9491,27.9761,27.9491,27.9761,16800.0
2012-03-13 11:30:00,31.1,31.18,31.1,31.15,15800.0,27.9671,28.039,27.9671,28.0121,15800.0
2012-03-13 12:00:00,31.16,31.17,31.14,31.16,26400.0,28.0211,28.0301,28.0031,28.0211,26400.0
2012-03-13 12:30:00,31.16,31.18,31.14,31.17,61200.0,28.0211,28.039,28.0031,28.0301,61200.0
2012-03-13 13:00:00,31.18,31.22,31.18,31.2,116200.0,28.039,28.075,28.039,28.057,116200.0
2012-03-13 13:30:00,31.2,31.21,31.17,31.18,47200.0,28.057,28.066,28.0301,28.039,47200.0
2012-03-13 14:00:00,31.18,31.23,31.14,31.16,265600.0,28.039,28.084,28.0031,28.0211,265600.0
2012-03-13 14:30:00,31.16,31.19,31.12,31.16,119800.0,28.0211,28.048,27.9851,28.0211,119800.0
2012-03-13 15:00:00,31.16,31.33,31.15,31.3,438200.0,28.0211,28.1739,28.0121,28.147,438200.0
2012-03-13 15:30:00,31.31,31.42,31.3,31.42,462400.0,28.156,28.2549,28.147,28.2549,462400.0
2012-03-14 09:30:00,31.39,31.45,31.37,31.45,398200.0,28.2279,28.2818,28.2099,28.2818,398200.0
2012-03-14 10:00:00,31.44,31.44,31.36,31.36,152000.0,28.2729,28.2729,28.2009,28.2009,152000.0
2012-03-14 10:30:00,31.38,31.38,31.28,31.29,187600.0,28.2189,28.2189,28.129,28.138,187600.0
2012-03-14 11:00:00,31.29,31.29,31.24,31.24,61400.0,28.138,28.138,28.093,28.093,61400.0
2012-03-14 11:30:00,31.24,31.25,31.23,31.25,27800.0,28.093,28.102,28.084,28.102,27800.0
2012-03-14 12:00:00,31.25,31.26,31.24,31.24,56800.0,28.102,28.111,28.093,28.093,56800.0
2012-03-14 12:30:00,31.24,31.29,31.24,31.28,4200.0,28.093,28.138,28.093,28.129,4200.0
2012-03-14 13:00:00,31.29,31.34,31.29,31.32,79800.0,28.138,28.1829,28.138,28.1649,79800.0
2012-03-14 13:30:00,31.32,31.32,31.21,31.21,26000.0,28.1649,28.1649,28.066,28.066,26000.0
2012-03-14 14:00:00,31.23,31.24,31.17,31.2,106400.0,28.084,28.093,28.0301,28.057,106400.0
2012-03-14 14:30:00,31.2,31.23,31.18,31.21,32800.0,28.057,28.084,28.039,28.066,32800.0
2012-03-14 15:00:00,31.21,31.24,31.16,31.23,103000.0,28.066,28.093,28.0211,28.084,103000.0
2012-03-14 15:30:00,31.24,31.25,31.21,31.24,178200.0,28.093,28.102,28.066,28.093,178200.0
2012-03-15 09:30:00,31.24,31.29,31.18,31.29,32200.0,28.093,28.138,28.039,28.138,32200.0
2012-03-15 10:00:00,31.27,31.39,31.24,31.35,30600.0,28.12,28.2279,28.093,28.1919,30600.0
2012-03-15 10:30:00,31.36,31.38,31.29,31.3,20400.0,28.2009,28.2189,28.138,28.147,20400.0
2012-03-15 11:00:00,31.3,31.36,31.27,31.35,18200.0,28.147,28.2009,28.12,28.1919,18200.0
2012-03-15 11:30:00,31.36,31.39,31.33,31.35,27400.0,28.2009,28.2279,28.1739,28.1919,27400.0
2012-03-15 12:00:00,31.36,31.45,31.36,31.44,45400.0,28.2009,28.2818,28.2009,28.2729,45400.0
2012-03-15 12:30:00,31.43,31.47,31.42,31.45,48400.0,28.2639,28.2998,28.2549,28.2818,48400.0
2012-03-15 13:00:00,31.45,31.47,31.41,31.41,23000.0,28.2818,28.2998,28.2459,28.2459,23000.0
2012-03-15 13:30:00,31.42,31.43,31.39,31.4,22000.0,28.2549,28.2639,28.2279,28.2369,22000.0
2012-03-15 14:00:00,31.39,31.47,31.39,31.46,36800.0,28.2279,28.2998,28.2279,28.2908,36800.0
2012-03-15 14:30:00,31.45,31.48,31.42,31.46,389400.0,28.2818,28.3088,28.2549,28.2908,389400.0
2012-03-15 15:00:00,31.46,31.47,31.43,31.45,32200.0,28.2908,28.2998,28.2639,28.2818,32200.0
2012-03-15 15:30:00,31.47,31.49,31.43,31.47,46200.0,28.2998,28.3178,28.2639,28.2998,46200.0
2012-03-16 09:30:00,31.49,31.52,31.46,31.46,54800.0,28.3178,28.3448,28.2908,28.2908,54800.0
2012-03-16 10:00:00,31.47,31.5,31.42,31.43,5600.0,28.2998,28.3268,28.2549,28.2639,5600.0
2012-03-16 10:30:00,31.43,31.5,31.43,31.49,25000.0,28.2639,28.3268,28.2639,28.3178,25000.0
2012-03-16 11:00:00,31.5,31.5,31.44,31.45,14000.0,28.3268,28.3268,28.2729,28.2818,14000.0
2012-03-16 11:30:00,31.45,31.5,31.43,31.5,14600.0,28.2818,28.3268,28.2639,28.3268,14600.0
2012-03-16 12:00:00,31.49,31.51,31.47,31.51,14600.0,28.3178,28.3358,28.2998,28.3358,14600.0
2012-03-16 12:30:00,31.51,31.53,31.5,31.5,6200.0,28.3358,28.3538,28.3268,28.3268,6200.0
2012-03-16 13:00:00,31.49,31.52,31.49,31.51,34400.0,28.3178,28.3448,28.3178,28.3358,34400.0
2012-03-16 13:30:00,31.52,31.54,31.5,31.53,26400.0,28.3448,28.3628,28.3268,28.3538,26400.0
2012-03-16 14:00:00,31.53,31.54,31.52,31.53,48200.0,28.3538,28.3628,28.3448,28.3538,48200.0
2012-03-16 14:30:00,31.53,31.54,31.51,31.53,96800.0,28.3538,28.3628,28.3358,28.3538,96800.0
2012-03-16 15:00:00,31.52,31.53,31.48,31.51,42600.0,28.3448,28.3538,28.3088,28.3358,42600.0
2012-03-16 15:30:00,31.51,31.52,31.49,31.5,190400.0,28.3358,28.3448,28.3178,28.3268,190400.0
2012-03-19 09:30:00,31.42,31.55,31.42,31.54,115800.0,28.2549,28.3718,28.2549,28.3628,115800.0
2012-03-19 10:00:00,31.55,31.55,31.41,31.45,51600.0,28.3718,28.3718,28.2459,28.2818,51600.0
2012-03-19 10:30:00,31.45,31.51,31.44,31.49,43800.0,28.2818,28.3358,28.2729,28.3178,43800.0
2012-03-19 11:00:00,31.47,31.48,31.45,31.47,17800.0,28.2998,28.3088,28.2818,28.2998,17800.0
2012-03-19 11:30:00,31.48,31.57,31.46,31.56,33600.0,28.3088,28.3898,28.2908,28.3808,33600.0
2012-03-19 12:00:00,31.57,31.59,31.57,31.57,6400.0,28.3898,28.4077,28.3898,28.3898,6400.0
2012-03-19 12:30:00,31.58,31.63,31.58,31.62,9200.0,28.3988,28.4437,28.3988,28.4347,9200.0
2012-03-19 13:00:00,31.62,31.68,31.62,31.66,11000.0,28.4347,28.4887,28.4347,28.4707,11000.0
2012-03-19 13:30:00,31.67,31.7,31.65,31.68,21600.0,28.4797,28.5067,28.4617,28.4887,21600.0
2012-03-19 14:00:00,31.68,31.71,31.68,31.69,37000.0,28.4887,28.5157,28.4887,28.4977,37000.0
2012-03-19 14:30:00,31.71,31.71,31.67,31.67,20800.0,28.5157,28.5157,28.4797,28.4797,20800.0
2012-03-19 15:00:00,31.67,31.68,31.63,31.63,50200.0,28.4797,28.4887,28.4437,28.4437,50200.0
2012-03-19 15:30:00,31.64,31.65,31.57,31.59,95200.0,28.4527,28.4617,28.3898,28.4077,95200.0
2012-03-20 09:30:00,31.38,31.4,31.24,31.31,214600.0,28.2189,28.2369,28.093,28.156,214600.0
2012-03-20 10:00:00,31.31,31.38,31.29,31.31,58800.0,28.156,28.2189,28.138,28.156,58800.0
2012-03-20 10:30:00,31.31,31.35,31.29,31.34,23800.0,28.156,28.1919,28.138,28.1829,23800.0
2012-03-20 11:00:00,31.34,31.37,31.33,31.36,27800.0,28.1829,28.2099,28.1739,28.2009,27800.0
2012-03-20 11:30:00,31.35,31.36,31.27,31.29,61000.0,28.1919,28.2009,28.12,28.138,61000.0
2012-03-20 12:00:00,31.28,31.32,31.28,31.28,26800.0,28.129,28.1649,28.129,28.129,26800.0
2012-03-20 12:30:00,31.29,31.31,31.27,31.3,16400.0,28.138,28.156,28.12,28.147,16400.0
2012-03-20 13:00:00,31.3,31.36,31.29,31.33,30400.0,28.147,28.2009,28.138,28.1739,30400.0
2012-03-20 13:30:00,31.33,31.35,31.31,31.33,42800.0,28.1739,28.1919,28.156,28.1739,42800.0
2012-03-20 14:00:00,31.33,31.39,31.32,31.37,59200.0,28.1739,28.2279,28.1649,28.2099,59200.0
2012-03-20 14:30:00,31.38,31.39,31.35,31.39,47200.0,28.2189,28.2279,28.1919,28.2279,47200.0
2012-03-20 15:00:00,31.39,31.41,31.39,31.4,40000.0,28.2279,28.2459,28.2279,28.2369,40000.0
2012-03-20 15:30:00,31.4,31.42,31.36,31.38,44400.0,28.2369,28.2549,28.2009,28.2189,44400.0
2012-03-21 09:30:00,31.42,31.47,31.36,31.38,80200.0,28.2549,28.2998,28.2009,28.2189,80200.0
2012-03-21 10:00:00,31.4,31.4,31.33,31.38,77000.0,28.2369,28.2369,28.1739,28.2189,77000.0
2012-03-21 10:30:00,31.39,31.46,31.35,31.36,35000.0,28.2279,28.2908,28.1919,28.2009,35000.0
2012-03-21 11:00:00,31.35,31.41,31.33,31.41,65600.0,28.1919,28.2459,28.1739,28.2459,65600.0
2012-03-21 11:30:00,31.42,31.47,31.42,31.43,73400.0,28.2549,28.2998,28.2549,28.2639,73400.0
2012-03-21 12:00:00,31.44,31.53,31.44,31.52,52200.0,28.2729,28.3538,28.2729,28.3448,52200.0
2012-03-21 12:30:00,31.52,31.52,31.49,31.52,16800.0,28.3448,28.3448,28.3178,28.3448,16800.0
2012-03-21 13:00:00,31.52,31.52,31.45,31.48,121600.0,28.3448,28.3448,28.2818,28.3088,121600.0
2012-03-21 13:30:00,31.48,31.49,31.43,31.46,41600.0,28.3088,28.3178,28.2639,28.2908,41600.0
2012-03-21 14:00:00,31.47,31.5,31.46,31.49,67200.0,28.2998,28.3268,28.2908,28.3178,67200.0
2012-03-21 14:30:00,31.49,31.53,31.47,31.5,127600.0,28.3178,28.3538,28.2998,28.3268,127600.0
2012-03-21 15:00:00,31.51,31.55,31.5,31.53,47000.0,28.3358,28.3718,28.3268,28.3538,47000.0
2012-03-21 15:30:00,31.54,31.54,31.46,31.46,80600.0,28.3628,28.3628,28.2908,28.2908,80600.0
2012-03-22 09:30:00,31.16,31.28,31.13,31.2,186600.0,28.0211,28.129,27.9941,28.057,186600.0
2012-03-22 10:00:00,31.2,31.27,31.13,31.16,83200.0,28.057,28.12,27.9941,28.0211,83200.0
2012-03-22 10:30:00,31.16,31.16,31.06,31.06,128000.0,28.0211,28.0211,27.9311,27.9311,128000.0
2012-03-22 11:00:00,31.06,31.11,31.01,31.11,72600.0,27.9311,27.9761,27.8862,27.9761,72600.0
2012-03-22 11:30:00,31.11,31.14,31.1,31.13,14200.0,27.9761,28.0031,27.9671,27.9941,14200.0
2012-03-22 12:00:00,31.14,31.18,31.14,31.18,45400.0,28.0031,28.039,28.0031,28.039,45400.0
2012-03-22 12:30:00,31.16,31.22,31.16,31.22,43400.0,28.0211,28.075,28.0211,28.075,43400.0
2012-03-22 13:00:00,31.22,31.22,31.17,31.19,22200.0,28.075,28.075,28.0301,28.048,22200.0
2012-03-22 13:30:00,31.19,31.23,31.17,31.18,24800.0,28.048,28.084,28.0301,28.039,24800.0
2012-03-22 14:00:00,31.19,31.19,31.16,31.18,66000.0,28.048,28.048,28.0211,28.039,66000.0
2012-03-22 14:30:00,31.18,31.18,31.14,31.14,42200.0,28.039,28.039,28.0031,28.0031,42200.0
2012-03-22 15:00:00,31.13,31.14,31.07,31.13,34800.0,27.9941,28.0031,27.9401,27.9941,34800.0
2012-03-22 15:30:00,31.13,31.22,31.12,31.18,96800.0,27.9941,28.075,27.9851,28.039,96800.0
2012-03-23 09:30:00,31.16,31.16,31.01,31.04,77600.0,28.0735,28.0735,27.9384,27.9654,77600.0
2012-03-23 10:00:00,31.03,31.03,30.9,30.94,32600.0,27.9564,27.9564,27.8393,27.8753,32600.0
2012-03-23 10:30:00,30.94,31.07,30.94,31.07,11800.0,27.8753,27.9924,27.8753,27.9924,11800.0
2012-03-23 11:00:00,31.08,31.11,31.03,31.11,138200.0,28.0014,28.0285,27.9564,28.0285,138200.0
2012-03-23 11:30:00,31.12,31.17,31.12,31.15,39600.0,28.0375,28.0825,28.0375,28.0645,39600.0
2012-03-23 12:00:00,31.15,31.16,31.12,31.13,64000.0,28.0645,28.0735,28.0375,28.0465,64000.0
2012-03-23 12:30:00,31.13,31.19,31.11,31.18,43800.0,28.0465,28.1005,28.0285,28.0915,43800.0
2012-03-23 13:00:00,31.18,31.2,31.15,31.2,149000.0,28.0915,28.1096,28.0645,28.1096,149000.0
2012-03-23 13:30:00,31.2,31.23,31.17,31.17,55800.0,28.1096,28.1366,28.0825,28.0825,55800.0
2012-03-23 14:00:00,31.18,31.25,31.18,31.25,68800.0,28.0915,28.1546,28.0915,28.1546,68800.0
2012-03-23 14:30:00,31.25,31.28,31.24,31.25,129000.0,28.1546,28.1816,28.1456,28.1546,129000.0
2012-03-23 15:00:00,31.25,31.25,31.22,31.25,125600.0,28.1546,28.1546,28.1276,28.1546,125600.0
2012-03-23 15:30:00,31.24,31.25,31.22,31.25,352800.0,28.1456,28.1546,28.1276,28.1546,352800.0
2012-03-26 09:30:00,31.54,31.61,31.5,31.55,103800.0,28.4159,28.4789,28.3798,28.4249,103800.0
2012-03-26 10:00:00,31.54,31.61,31.5,31.56,82600.0,28.4159,28.4789,28.3798,28.4339,82600.0
2012-03-26 10:30:00,31.56,31.58,31.54,31.58,28200.0,28.4339,28.4519,28.4159,28.4519,28200.0
2012-03-26 11:00:00,31.59,31.59,31.55,31.58,16200.0,28.4609,28.4609,28.4249,28.4519,16200.0
2012-03-26 11:30:00,31.58,31.6,31.57,31.58,35600.0,28.4519,28.4699,28.4429,28.4519,35600.0
2012-03-26 12:00:00,31.58,31.59,31.56,31.57,15800.0,28.4519,28.4609,28.4339,28.4429,15800.0
2012-03-26 12:30:00,31.57,31.57,31.54,31.56,12600.0,28.4429,28.4429,28.4159,28.4339,12600.0
2012-03-26 13:00:00,31.55,31.6,31.55,31.59,55200.0,28.4249,28.4699,28.4249,28.4609,55200.0
2012-03-26 13:30:00,31.59,31.63,31.59,31.61,56400.0,28.4609,28.497,28.4609,28.4789,56400.0
2012-03-26 14:00:00,31.61,31.66,31.61,31.65,43200.0,28.4789,28.524,28.4789,28.515,43200.0
2012-03-26 14:30:00,31.65,31.68,31.63,31.66,20600.0,28.515,28.542,28.497,28.524,20600.0
2012-03-26 15:00:00,31.65,31.71,31.65,31.68,73200.0,28.515,28.569,28.515,28.542,73200.0
2012-03-26 15:30:00,31.68,31.72,31.64,31.72,116800.0,28.542,28.5781,28.506,28.5781,116800.0
2012-03-27 09:30:00,31.73,31.75,31.72,31.74,104400.0,28.5871,28.6051,28.5781,28.5961,104400.0
2012-03-27 10:00:00,31.74,31.75,31.68,31.71,87400.0,28.5961,28.6051,28.542,28.569,87400.0
2012-03-27 10:30:00,31.72,31.74,31.66,31.67,50400.0,28.5781,28.5961,28.524,28.533,50400.0
2012-03-27 11:00:00,31.68,31.7,31.67,31.67,52400.0,28.542,28.56,28.533,28.533,52400.0
2012-03-27 11:30:00,31.68,31.69,31.64,31.68,112000.0,28.542,28.551,28.506,28.542,112000.0
2012-03-27 12:00:00,31.68,31.71,31.68,31.68,59800.0,28.542,28.569,28.542,28.542,59800.0
2012-03-27 12:30:00,31.68,31.7,31.67,31.7,132400.0,28.542,28.56,28.533,28.56,132400.0
2012-03-27 13:00:00,31.7,31.71,31.66,31.68,76400.0,28.56,28.569,28.524,28.542,76400.0
2012-03-27 13:30:00,31.68,31.7,31.66,31.69,56400.0,28.542,28.56,28.524,28.551,56400.0
2012-03-27 14:00:00,31.69,31.73,31.68,31.71,151600.0,28.551,28.5871,28.542,28.569,151600.0
2012-03-27 14:30:00,31.71,31.72,31.68,31.7,125800.0,28.569,28.5781,28.542,28.56,125800.0
2012-03-27 15:00:00,31.7,31.72,31.65,31.65,138600.0,28.56,28.5781,28.515,28.515,138600.0
2012-03-27 15:30:00,31.67,31.67,31.59,31.6,200200.0,28.533,28.533,28.4609,28.4699,200200.0
2012-03-28 09:30:00,31.6,31.61,31.45,31.5,176000.0,28.4699,28.4789,28.3348,28.3798,176000.0
2012-03-28 10:00:00,31.5,31.54,31.45,31.47,18800.0,28.3798,28.4159,28.3348,28.3528,18800.0
2012-03-28 10:30:00,31.4,31.4,31.32,31.34,59800.0,28.2897,28.2897,28.2177,28.2357,59800.0
2012-03-28 11:00:00,31.35,31.35,31.3,31.31,17600.0,28.2447,28.2447,28.1997,28.2087,17600.0
2012-03-28 11:30:00,31.31,31.31,31.11,31.17,59800.0,28.2087,28.2087,28.0285,28.0825,59800.0
2012-03-28 12:00:00,31.17,31.25,31.15,31.23,76800.0,28.0825,28.1546,28.0645,28.1366,76800.0
2012-03-28 12:30:00,31.23,31.24,31.18,31.2,21600.0,28.1366,28.1456,28.0915,28.1096,21600.0
2012-03-28 13:00:00,31.2,31.22,31.14,31.18,27200.0,28.1096,28.1276,28.0555,28.0915,27200.0
2012-03-28 13:30:00,31.18,31.2,31.16,31.2,14600.0,28.0915,28.1096,28.0735,28.1096,14600.0
2012-03-28 14:00:00,31.18,31.18,31.11,31.15,38200.0,28.0915,28.0915,28.0285,28.0645,38200.0
2012-03-28 14:30:00,31.16,31.23,31.13,31.23,218400.0,28.0735,28.1366,28.0465,28.1366,218400.0
2012-03-28 15:00:00,31.25,31.27,31.22,31.24,69200.0,28.1546,28.1726,28.1276,28.1456,69200.0
2012-03-28 15:30:00,31.25,31.33,31.23,31.33,72000.0,28.1546,28.2267,28.1366,28.2267,72000.0
2012-03-29 09:30:00,31.14,31.21,31.08,31.11,228200.0,28.0555,28.1186,28.0014,28.0285,228200.0
2012-03-29 10:00:00,31.13,31.18,31.09,31.1,66600.0,28.0465,28.0915,28.0105,28.0195,66600.0
2012-03-29 10:30:00,31.07,31.11,31.04,31.11,15000.0,27.9924,28.0285,27.9654,28.0285,15000.0
2012-03-29 11:00:00,31.11,31.14,31.06,31.06,17200.0,28.0285,28.0555,27.9834,27.9834,17200.0
2012-03-29 11:30:00,31.05,31.09,31.01,31.04,56800.0,27.9744,28.0105,27.9384,27.9654,56800.0
2012-03-29 12:00:00,31.04,31.08,31.04,31.05,35800.0,27.9654,28.0014,27.9654,27.9744,35800.0
2012-03-29 12:30:00,31.06,31.14,31.03,31.13,76600.0,27.9834,28.0555,27.9564,28.0465,76600.0
2012-03-29 13:00:00,31.12,31.12,31.07,31.11,22400.0,28.0375,28.0375,27.9924,28.0285,22400.0
2012-03-29 13:30:00,31.11,31.14,31.09,31.13,28200.0,28.0285,28.0555,28.0105,28.0465,28200.0
2012-03-29 14:00:00,31.12,31.24,31.12,31.24,87800.0,28.0375,28.1456,28.0375,28.1456,87800.0
2012-03-29 14:30:00,31.24,31.27,31.21,31.25,44400.0,28.1456,28.1726,28.1186,28.1546,44400.0
2012-03-29 15:00:00,31.25,31.35,31.23,31.32,53400.0,28.1546,28.2447,28.1366,28.2177,53400.0
2012-03-29 15:30:00,31.32,31.4,31.32,31.35,62200.0,28.2177,28.2897,28.2177,28.2447,62200.0
2012-03-30 09:30:00,31.56,31.56,31.44,31.46,101400.0,28.4339,28.4339,28.3258,28.3438,101400.0
2012-03-30 10:00:00,31.43,31.47,31.32,31.36,31000.0,28.3168,28.3528,28.2177,28.2537,31000.0
2012-03-30 10:30:00,31.36,31.36,31.29,31.34,6000.0,28.2537,28.2537,28.1906,28.2357,6000.0
2012-03-30 11:00:00,31.39,31.48,31.38,31.48,14800.0,28.2807,28.3618,28.2717,28.3618,14800.0
2012-03-30 11:30:00,31.48,31.5,31.45,31.48,24800.0,28.3618,28.3798,28.3348,28.3618,24800.0
2012-03-30 12:00:00,31.48,31.48,31.45,31.46,49200.0,28.3618,28.3618,28.3348,28.3438,49200.0
2012-03-30 12:30:00,31.46,31.52,31.46,31.49,15000.0,28.3438,28.3979,28.3438,28.3708,15000.0
2012-03-30 13:00:00,31.49,31.54,31.48,31.52,33400.0,28.3708,28.4159,28.3618,28.3979,33400.0
2012-03-30 13:30:00,31.52,31.54,31.52,31.54,11400.0,28.3979,28.4159,28.3979,28.4159,11400.0
2012-03-30 14:00:00,31.54,31.57,31.54,31.55,30400.0,28.4159,28.4429,28.4159,28.4249,30400.0
2012-03-30 14:30:00,31.55,31.58,31.51,31.51,40400.0,28.4249,28.4519,28.3889,28.3889,40400.0
2012-03-30 15:00:00,31.52,31.53,31.49,31.5,81800.0,28.3979,28.4069,28.3708,28.3798,81800.0
2012-03-30 15:30:00,31.5,31.54,31.45,31.45,84400.0,28.3798,28.4159,28.3348,28.3348,84400.0
2012-04-02 09:30:00,31.42,31.48,31.36,31.43,245600.0,28.3078,28.3618,28.2537,28.3168,245600.0
2012-04-02 10:00:00,31.45,31.61,31.44,31.56,108400.0,28.3348,28.4789,28.3258,28.4339,108400.0
2012-04-02 10:30:00,31.57,31.58,31.52,31.58,542600.0,28.4429,28.4519,28.3979,28.4519,542600.0
2012-04-02 11:00:00,31.59,31.64,31.56,31.64,186600.0,28.4609,28.506,28.4339,28.506,186600.0
2012-04-02 11:30:00,31.63,31.72,31.62,31.72,85400.0,28.497,28.5781,28.488,28.5781,85400.0
2012-04-02 12:00:00,31.72,31.76,31.72,31.75,227000.0,28.5781,28.6141,28.5781,28.6051,227000.0
2012-04-02 12:30:00,31.75,31.78,31.74,31.76,47200.0,28.6051,28.6321,28.5961,28.6141,47200.0
2012-04-02 13:00:00,31.76,31.79,31.75,31.79,701000.0,28.6141,28.6411,28.6051,28.6411,701000.0
2012-04-02 13:30:00,31.76,31.79,31.76,31.79,79400.0,28.6141,28.6411,28.6141,28.6411,79400.0
2012-04-02 14:00:00,31.79,31.79,31.75,31.77,213800.0,28.6411,28.6411,28.6051,28.6231,213800.0
2012-04-02 14:30:00,31.77,31.84,31.77,31.84,169800.0,28.6231,28.6862,28.6231,28.6862,169800.0
2012-04-02 15:00:00,31.85,31.85,31.81,31.82,217400.0,28.6952,28.6952,28.6591,28.6681,217400.0
2012-04-02 15:30:00,31.83,31.83,31.7,31.74,246000.0,28.6772,28.6772,28.56,28.5961,246000.0
2012-04-03 09:30:00,31.66,31.75,31.66,31.75,123000.0,28.524,28.6051,28.524,28.6051,123000.0
2012-04-03 10:00:00,31.74,31.79,31.68,31.76,86400.0,28.5961,28.6411,28.542,28.6141,86400.0
2012-04-03 10:30:00,31.77,31.83,31.76,31.8,30200.0,28.6231,28.6772,28.6141,28.6501,30200.0
2012-04-03 11:00:00,31.79,31.8,31.72,31.72,56200.0,28.6411,28.6501,28.5781,28.5781,56200.0
2012-04-03 11:30:00,31.72,31.73,31.69,31.73,23400.0,28.5781,28.5871,28.551,28.5871,23400.0
2012-04-03 12:00:00,31.72,31.72,31.65,31.7,80600.0,28.5781,28.5781,28.515,28.56,80600.0
2012-04-03 12:30:00,31.7,31.7,31.66,31.69,21000.0,28.56,28.56,28.524,28.551,21000.0
2012-04-03 13:00:00,31.7,31.7,31.66,31.67,40800.0,28.56,28.56,28.524,28.533,40800.0
2012-04-03 13:30:00,31.67,31.72,31.65,31.7,28600.0,28.533,28.5781,28.515,28.56,28600.0
2012-04-03 14:00:00,31.7,31.7,31.53,31.55,92600.0,28.56,28.56,28.4069,28.4249,92600.0
2012-04-03 14:30:00,31.54,31.56,31.49,31.54,207800.0,28.4159,28.4339,28.3708,28.4159,207800.0
2012-04-03 15:00:00,31.54,31.63,31.54,31.56,903600.0,28.4159,28.497,28.4159,28.4339,903600.0
2012-04-03 15:30:00,31.56,31.69,31.55,31.68,960800.0,28.4339,28.551,28.4249,28.542,960800.0
2012-04-04 09:30:00,31.37,31.45,31.33,31.44,114400.0,28.2627,28.3348,28.2267,28.3258,114400.0
2012-04-04 10:00:00,31.42,31.43,31.27,31.29,122000.0,28.3078,28.3168,28.1726,28.1906,122000.0
2012-04-04 10:30:00,31.29,31.29,31.18,31.18,131400.0,28.1906,28.1906,28.0915,28.0915,131400.0
2012-04-04 11:00:00,31.18,31.25,31.18,31.22,179600.0,28.0915,28.1546,28.0915,28.1276,179600.0
2012-04-04 11:30:00,31.22,31.28,31.22,31.23,84800.0,28.1276,28.1816,28.1276,28.1366,84800.0
2012-04-04 12:00:00,31.24,31.26,31.22,31.25,178000.0,28.1456,28.1636,28.1276,28.1546,178000.0
2012-04-04 12:30:00,31.24,31.25,31.21,31.22,160400.0,28.1456,28.1546,28.1186,28.1276,160400.0
2012-04-04 13:00:00,31.22,31.22,31.16,31.16,241000.0,28.1276,28.1276,28.0735,28.0735,241000.0
2012-04-04 13:30:00,31.15,31.24,31.15,31.24,93400.0,28.0645,28.1456,28.0645,28.1456,93400.0
2012-04-04 14:00:00,31.24,31.24,31.2,31.21,45600.0,28.1456,28.1456,28.1096,28.1186,45600.0
2012-04-04 14:30:00,31.21,31.28,31.21,31.25,112600.0,28.1186,28.1816,28.1186,28.1546,112600.0
2012-04-04 15:00:00,31.25,31.3,31.24,31.28,116000.0,28.1546,28.1997,28.1456,28.1816,116000.0
2012-04-04 15:30:00,31.28,31.33,31.28,31.28,316000.0,28.1816,28.2267,28.1816,28.1816,316000.0
2012-04-05 09:30:00,31.21,31.35,31.18,31.3,127600.0,28.1186,28.2447,28.0915,28.1997,127600.0
2012-04-05 10:00:00,31.31,31.36,31.3,31.33,75600.0,28.2087,28.2537,28.1997,28.2267,75600.0
2012-04-05 10:30:00,31.32,31.41,31.3,31.4,79200.0,28.2177,28.2988,28.1997,28.2897,79200.0
2012-04-05 11:00:00,31.41,31.43,31.36,31.38,53400.0,28.2988,28.3168,28.2537,28.2717,53400.0
2012-04-05 11:30:00,31.38,31.39,31.32,31.36,81200.0,28.2717,28.2807,28.2177,28.2537,81200.0
2012-04-05 12:00:00,31.36,31.38,31.34,31.36,57000.0,28.2537,28.2717,28.2357,28.2537,57000.0
2012-04-05 12:30:00,31.36,31.36,31.32,31.34,43400.0,28.2537,28.2537,28.2177,28.2357,43400.0
2012-04-05 13:00:00,31.34,31.36,31.33,31.35,53000.0,28.2357,28.2537,28.2267,28.2447,53000.0
2012-04-05 13:30:00,31.34,31.36,31.26,31.29,38400.0,28.2357,28.2537,28.1636,28.1906,38400.0
2012-04-05 14:00:00,31.29,31.31,31.27,31.3,53600.0,28.1906,28.2087,28.1726,28.1997,53600.0
2012-04-05 14:30:00,31.3,31.32,31.28,31.31,73400.0,28.1997,28.2177,28.1816,28.2087,73400.0
2012-04-05 15:00:00,31.31,31.33,31.28,31.32,116000.0,28.2087,28.2267,28.1816,28.2177,116000.0
2012-04-05 15:30:00,31.32,31.35,31.31,31.33,294800.0,28.2177,28.2447,28.2087,28.2267,294800.0
2012-04-09 09:30:00,30.84,30.86,30.75,30.77,102800.0,27.7852,27.8032,27.7041,27.7222,102800.0
2012-04-09 10:00:00,30.82,30.91,30.82,30.89,62800.0,27.7672,27.8483,27.7672,27.8303,62800.0
2012-04-09 10:30:00,30.88,30.91,30.85,30.88,15600.0,27.8213,27.8483,27.7942,27.8213,15600.0
2012-04-09 11:00:00,30.86,30.87,30.78,30.8,58400.0,27.8032,27.8122,27.7312,27.7492,58400.0
2012-04-09 11:30:00,30.79,30.83,30.79,30.81,23400.0,27.7402,27.7762,27.7402,27.7582,23400.0
2012-04-09 12:00:00,30.84,30.86,30.82,30.85,6600.0,27.7852,27.8032,27.7672,27.7942,6600.0
2012-04-09 12:30:00,30.85,30.91,30.85,30.86,14800.0,27.7942,27.8483,27.7942,27.8032,14800.0
2012-04-09 13:00:00,30.89,30.89,30.84,30.84,22800.0,27.8303,27.8303,27.7852,27.7852,22800.0
2012-04-09 13:30:00,30.85,30.92,30.84,30.91,31800.0,27.7942,27.8573,27.7852,27.8483,31800.0
2012-04-09 14:00:00,30.91,30.93,30.88,30.92,42600.0,27.8483,27.8663,27.8213,27.8573,42600.0
2012-04-09 14:30:00,30.92,30.97,30.91,30.95,84000.0,27.8573,27.9023,27.8483,27.8843,84000.0
2012-04-09 15:00:00,30.95,30.96,30.93,30.93,57000.0,27.8843,27.8933,27.8663,27.8663,57000.0
2012-04-09 15:30:00,30.92,30.93,30.89,30.89,70000.0,27.8573,27.8663,27.8303,27.8303,70000.0
2012-04-10 09:30:00,30.83,30.91,30.8,30.86,87400.0,27.7762,27.8483,27.7492,27.8032,87400.0
2012-04-10 10:00:00,30.86,30.88,30.7,30.76,98200.0,27.8032,27.8213,27.6591,27.7131,98200.0
2012-04-10 10:30:00,30.75,30.77,30.65,30.67,100000.0,27.7041,27.7222,27.614,27.6321,100000.0
2012-04-10 11:00:00,30.67,30.71,30.6,30.63,304600.0,27.6321,27.6681,27.569,27.596,304600.0
2012-04-10 11:30:00,30.62,30.63,30.4,30.43,48800.0,27.587,27.596,27.3888,27.4158,48800.0
2012-04-10 12:00:00,30.43,30.43,30.31,30.36,63400.0,27.4158,27.4158,27.3077,27.3528,63400.0
2012-04-10 12:30:00,30.36,30.39,30.32,30.35,122200.0,27.3528,27.3798,27.3167,27.3438,122200.0
2012-04-10 13:00:00,30.35,30.37,30.23,30.29,55600.0,27.3438,27.3618,27.2356,27.2897,55600.0
2012-04-10 13:30:00,30.29,30.35,30.25,30.32,13000.0,27.2897,27.3438,27.2537,27.3167,13000.0
2012-04-10 14:00:00,30.31,30.34,30.25,30.3,37800.0,27.3077,27.3347,27.2537,27.2987,37800.0
2012-04-10 14:30:00,30.3,30.31,30.2,30.25,61200.0,27.2987,27.3077,27.2086,27.2537,61200.0
2012-04-10 15:00:00,30.25,30.25,30.18,30.21,167000.0,27.2537,27.2537,27.1906,27.2176,167000.0
2012-04-10 15:30:00,30.22,30.28,30.2,30.21,520400.0,27.2266,27.2807,27.2086,27.2176,520400.0
2012-04-11 09:30:00,30.52,30.6,30.5,30.54,137000.0,27.4969,27.569,27.4789,27.5149,137000.0
2012-04-11 10:00:00,30.54,30.61,30.54,30.61,33600.0,27.5149,27.578,27.5149,27.578,33600.0
2012-04-11 10:30:00,30.64,30.67,30.62,30.66,34600.0,27.605,27.6321,27.587,27.623,34600.0
2012-04-11 11:00:00,30.65,30.65,30.58,30.58,58000.0,27.614,27.614,27.551,27.551,58000.0
2012-04-11 11:30:00,30.58,30.61,30.56,30.57,35000.0,27.551,27.578,27.533,27.542,35000.0
2012-04-11 12:00:00,30.57,30.59,30.55,30.58,164600.0,27.542,27.56,27.5239,27.551,164600.0
2012-04-11 12:30:00,30.58,30.6,30.57,30.6,79400.0,27.551,27.569,27.542,27.569,79400.0
2012-04-11 13:00:00,30.61,30.61,30.59,30.59,8600.0,27.578,27.578,27.56,27.56,8600.0
2012-04-11 13:30:00,30.59,30.64,30.57,30.63,15400.0,27.56,27.605,27.542,27.596,15400.0
2012-04-11 14:00:00,30.58,30.61,30.57,30.59,46200.0,27.551,27.578,27.542,27.56,46200.0
2012-04-11 14:30:00,30.59,30.59,30.54,30.57,57400.0,27.56,27.56,27.5149,27.542,57400.0
2012-04-11 15:00:00,30.57,30.58,30.51,30.54,68800.0,27.542,27.551,27.4879,27.5149,68800.0
2012-04-11 15:30:00,30.53,30.57,30.52,30.56,193800.0,27.5059,27.542,27.4969,27.533,193800.0
2012-04-12 09:30:00,30.61,30.86,30.58,30.85,120600.0,27.578,27.8032,27.551,27.7942,120600.0
2012-04-12 10:00:00,30.86,30.88,30.82,30.86,36000.0,27.8032,27.8213,27.7672,27.8032,36000.0
2012-04-12 10:30:00,30.86,31.0,30.86,30.98,71200.0,27.8032,27.9294,27.8032,27.9113,71200.0
2012-04-12 11:00:00,31.0,31.07,31.0,31.05,111200.0,27.9294,27.9924,27.9294,27.9744,111200.0
2012-04-12 11:30:00,31.05,31.06,31.0,31.04,24000.0,27.9744,27.9834,27.9294,27.9654,24000.0
2012-04-12 12:00:00,31.08,31.09,31.03,31.06,11600.0,28.0014,28.0105,27.9564,27.9834,11600.0
2012-04-12 12:30:00,31.08,31.11,31.07,31.11,9400.0,28.0014,28.0285,27.9924,28.0285,9400.0
2012-04-12 13:00:00,31.11,31.12,31.09,31.1,17000.0,28.0285,28.0375,28.0105,28.0195,17000.0
2012-04-12 13:30:00,31.11,31.11,31.05,31.06,21400.0,28.0285,28.0285,27.9744,27.9834,21400.0
2012-04-12 14:00:00,31.08,31.11,31.06,31.1,52200.0,28.0014,28.0285,27.9834,28.0195,52200.0
2012-04-12 14:30:00,31.1,31.14,31.08,31.12,17800.0,28.0195,28.0555,28.0014,28.0375,17800.0
2012-04-12 15:00:00,31.13,31.14,31.1,31.1,19800.0,28.0465,28.0555,28.0195,28.0195,19800.0
2012-04-12 15:30:00,31.11,31.12,31.09,31.1,58600.0,28.0285,28.0375,28.0105,28.0195,58600.0
2012-04-13 09:30:00,30.98,31.05,30.93,30.95,101000.0,27.9113,27.9744,27.8663,27.8843,101000.0
2012-04-13 10:00:00,30.95,30.96,30.82,30.85,63400.0,27.8843,27.8933,27.7672,27.7942,63400.0
2012-04-13 10:30:00,30.83,30.83,30.75,30.8,163000.0,27.7762,27.7762,27.7041,27.7492,163000.0
2012-04-13 11:00:00,30.82,30.86,30.82,30.85,59000.0,27.7672,27.8032,27.7672,27.7942,59000.0
2012-04-13 11:30:00,30.86,30.93,30.86,30.88,20800.0,27.8032,27.8663,27.8032,27.8213,20800.0
2012-04-13 12:00:00,30.88,30.89,30.84,30.84,9400.0,27.8213,27.8303,27.7852,27.7852,9400.0
2012-04-13 12:30:00,30.84,30.88,30.84,30.88,3200.0,27.7852,27.8213,27.7852,27.8213,3200.0
2012-04-13 13:00:00,30.88,30.91,30.88,30.89,14800.0,27.8213,27.8483,27.8213,27.8303,14800.0
2012-04-13 13:30:00,30.9,30.96,30.9,30.91,29200.0,27.8393,27.8933,27.8393,27.8483,29200.0
2012-04-13 14:00:00,30.9,30.93,30.87,30.88,54200.0,27.8393,27.8663,27.8122,27.8213,54200.0
2012-04-13 14:30:00,30.88,30.9,30.86,30.86,136800.0,27.8213,27.8393,27.8032,27.8032,136800.0
2012-04-13 15:00:00,30.86,30.9,30.86,30.88,22800.0,27.8032,27.8393,27.8032,27.8213,22800.0
2012-04-13 15:30:00,30.86,30.88,30.78,30.79,33400.0,27.8032,27.8213,27.7312,27.7402,33400.0
2012-04-16 09:30:00,30.96,31.01,30.68,30.68,125000.0,27.8933,27.9384,27.6411,27.6411,125000.0
2012-04-16 10:00:00,30.68,30.68,30.56,30.6,112200.0,27.6411,27.6411,27.533,27.569,112200.0
2012-04-16 10:30:00,30.61,30.72,30.6,30.68,25800.0,27.578,27.6771,27.569,27.6411,25800.0
2012-04-16 11:00:00,30.68,30.71,30.65,30.65,83600.0,27.6411,27.6681,27.614,27.614,83600.0
2012-04-16 11:30:00,30.65,30.65,30.6,30.61,90200.0,27.614,27.614,27.569,27.578,90200.0
2012-04-16 12:00:00,30.61,30.66,30.58,30.59,33600.0,27.578,27.623,27.551,27.56,33600.0
2012-04-16 12:30:00,30.6,30.69,30.57,30.69,54000.0,27.569,27.6501,27.542,27.6501,54000.0
2012-04-16 13:00:00,30.68,30.7,30.64,30.66,12600.0,27.6411,27.6591,27.605,27.623,12600.0
2012-04-16 13:30:00,30.68,30.82,30.67,30.79,30400.0,27.6411,27.7672,27.6321,27.7402,30400.0
2012-04-16 14:00:00,30.8,30.8,30.73,30.74,29400.0,27.7492,27.7492,27.6861,27.6951,29400.0
2012-04-16 14:30:00,30.75,30.81,30.75,30.75,24200.0,27.7041,27.7582,27.7041,27.7041,24200.0
2012-04-16 15:00:00,30.75,30.75,30.7,30.72,24000.0,27.7041,27.7041,27.6591,27.6771,24000.0
2012-04-16 15:30:00,30.72,30.74,30.66,30.68,57400.0,27.6771,27.6951,27.623,27.6411,57400.0
2012-04-17 09:30:00,30.91,31.02,30.9,30.99,58600.0,27.8483,27.9474,27.8393,27.9204,58600.0
2012-04-17 10:00:00,30.99,31.08,30.93,31.04,66200.0,27.9204,28.0014,27.8663,27.9654,66200.0
2012-04-17 10:30:00,31.07,31.11,31.03,31.09,94400.0,27.9924,28.0285,27.9564,28.0105,94400.0
2012-04-17 11:00:00,31.1,31.18,31.1,31.13,127600.0,28.0195,28.0915,28.0195,28.0465,127600.0
2012-04-17 11:30:00,31.15,31.15,31.13,31.15,23200.0,28.0645,28.0645,28.0465,28.0645,23200.0
2012-04-17 12:00:00,31.16,31.19,31.15,31.19,7400.0,28.0735,28.1005,28.0645,28.1005,7400.0
2012-04-17 12:30:00,31.19,31.21,31.18,31.18,7800.0,28.1005,28.1186,28.0915,28.0915,7800.0
2012-04-17 13:00:00,31.18,31.2,31.17,31.2,4200.0,28.0915,28.1096,28.0825,28.1096,4200.0
2012-04-17 13:30:00,31.2,31.23,31.2,31.23,14800.0,28.1096,28.1366,28.1096,28.1366,14800.0
2012-04-17 14:00:00,31.23,31.25,31.23,31.24,12800.0,28.1366,28.1546,28.1366,28.1456,12800.0
2012-04-17 14:30:00,31.27,31.27,31.21,31.23,16200.0,28.1726,28.1726,28.1186,28.1366,16200.0
2012-04-17 15:00:00,31.23,31.25,31.2,31.25,34000.0,28.1366,28.1546,28.1096,28.1546,34000.0
2012-04-17 15:30:00,31.25,31.25,31.17,31.17,75600.0,28.1546,28.1546,28.0825,28.0825,75600.0
2012-04-18 09:30:00,31.02,31.17,31.0,31.16,48600.0,27.9474,28.0825,27.9294,28.0735,48600.0
2012-04-18 10:00:00,31.17,31.17,31.11,31.11,30800.0,28.0825,28.0825,28.0285,28.0285,30800.0
2012-04-18 10:30:00,31.11,31.19,31.1,31.17,19600.0,28.0285,28.1005,28.0195,28.0825,19600.0
2012-04-18 11:00:00,31.17,31.18,31.06,31.09,30800.0,28.0825,28.0915,27.9834,28.0105,30800.0
2012-04-18 11:30:00,31.09,31.14,31.06,31.12,18400.0,28.0105,28.0555,27.9834,28.0375,18400.0
2012-04-18 12:00:00,31.11,31.13,31.09,31.09,41200.0,28.0285,28.0465,28.0105,28.0105,41200.0
2012-04-18 12:30:00,31.09,31.12,31.08,31.11,18000.0,28.0105,28.0375,28.0014,28.0285,18000.0
2012-04-18 13:00:00,31.11,31.15,31.11,31.12,34600.0,28.0285,28.0645,28.0285,28.0375,34600.0
2012-04-18 13:30:00,31.1,31.11,31.06,31.07,14800.0,28.0195,28.0285,27.9834,27.9924,14800.0
2012-04-18 14:00:00,31.06,31.2,31.06,31.16,37600.0,27.9834,28.1096,27.9834,28.0735,37600.0
2012-04-18 14:30:00,31.17,31.19,31.17,31.18,26000.0,28.0825,28.1005,28.0825,28.0915,26000.0
2012-04-18 15:00:00,31.18,31.22,31.16,31.16,28400.0,28.0915,28.1276,28.0735,28.0735,28400.0
2012-04-18 15:30:00,31.17,31.18,31.13,31.14,43400.0,28.0825,28.0915,28.0465,28.0555,43400.0
2012-04-19 09:30:00,31.17,31.33,31.08,31.32,125400.0,28.0825,28.2267,28.0014,28.2177,125400.0
2012-04-19 10:00:00,31.32,31.32,31.08,31.22,100200.0,28.2177,28.2177,28.0014,28.1276,100200.0
2012-04-19 10:30:00,31.27,31.45,31.26,31.34,78800.0,28.1726,28.3348,28.1636,28.2357,78800.0
2012-04-19 11:00:00,31.35,31.39,31.28,31.28,53600.0,28.2447,28.2807,28.1816,28.1816,53600.0
2012-04-19 11:30:00,31.28,31.32,31.21,31.29,38800.0,28.1816,28.2177,28.1186,28.1906,38800.0
2012-04-19 12:00:00,31.27,31.27,31.14,31.18,19200.0,28.1726,28.1726,28.0555,28.0915,19200.0
2012-04-19 12:30:00,31.13,31.18,31.12,31.16,11800.0,28.0465,28.0915,28.0375,28.0735,11800.0
2012-04-19 13:00:00,31.14,31.17,31.07,31.11,29200.0,28.0555,28.0825,27.9924,28.0285,29200.0
2012-04-19 13:30:00,31.11,31.14,31.06,31.06,51600.0,28.0285,28.0555,27.9834,27.9834,51600.0
2012-04-19 14:00:00,31.05,31.1,30.98,30.98,50200.0,27.9744,28.0195,27.9113,27.9113,50200.0
2012-04-19 14:30:00,30.95,30.98,30.91,30.97,18800.0,27.8843,27.9113,27.8483,27.9023,18800.0
2012-04-19 15:00:00,30.98,31.04,30.96,31.03,54400.0,27.9113,27.9654,27.8933,27.9564,54400.0
2012-04-19 15:30:00,31.0,31.1,31.0,31.05,76000.0,27.9294,28.0195,27.9294,27.9744,76000.0
2012-04-20 09:30:00,31.21,31.21,31.07,31.13,217200.0,28.1186,28.1186,27.9924,28.0465,217200.0
2012-04-20 10:00:00,31.11,31.15,31.07,31.12,33000.0,28.0285,28.0645,27.9924,28.0375,33000.0
2012-04-20 10:30:00,31.13,31.2,31.11,31.15,36000.0,28.0465,28.1096,28.0285,28.0645,36000.0
2012-04-20 11:00:00,31.14,31.17,31.13,31.16,35000.0,28.0555,28.0825,28.0465,28.0735,35000.0
2012-04-20 11:30:00,31.15,31.18,31.14,31.17,51000.0,28.0645,28.0915,28.0555,28.0825,51000.0
2012-04-20 12:00:00,31.18,31.21,31.18,31.2,31400.0,28.0915,28.1186,28.0915,28.1096,31400.0
2012-04-20 12:30:00,31.2,31.21,31.17,31.18,19200.0,28.1096,28.1186,28.0825,28.0915,19200.0
2012-04-20 13:00:00,31.18,31.19,31.13,31.14,24800.0,28.0915,28.1005,28.0465,28.0555,24800.0
2012-04-20 13:30:00,31.13,31.14,31.06,31.09,14800.0,28.0465,28.0555,27.9834,28.0105,14800.0
2012-04-20 14:00:00,31.08,31.13,31.04,31.11,52200.0,28.0014,28.0465,27.9654,28.0285,52200.0
2012-04-20 14:30:00,31.11,31.11,31.07,31.07,29600.0,28.0285,28.0285,27.9924,27.9924,29600.0
2012-04-20 15:00:00,31.05,31.07,31.0,31.03,110400.0,27.9744,27.9924,27.9294,27.9564,110400.0
2012-04-20 15:30:00,31.03,31.06,31.01,31.01,27800.0,27.9564,27.9834,27.9384,27.9384,27800.0
2012-04-23 09:30:00,30.59,30.61,30.42,30.46,70800.0,27.56,27.578,27.4068,27.4429,70800.0
2012-04-23 10:00:00,30.42,30.46,30.38,30.46,32800.0,27.4068,27.4429,27.3708,27.4429,32800.0
2012-04-23 10:30:00,30.45,30.48,30.42,30.46,31400.0,27.4338,27.4609,27.4068,27.4429,31400.0
2012-04-23 11:00:00,30.44,30.49,30.43,30.47,17800.0,27.4248,27.4699,27.4158,27.4519,17800.0
2012-04-23 11:30:00,30.47,30.5,30.47,30.5,7400.0,27.4519,27.4789,27.4519,27.4789,7400.0
2012-04-23 12:00:00,30.5,30.56,30.5,30.56,14400.0,27.4789,27.533,27.4789,27.533,14400.0
2012-04-23 12:30:00,30.56,30.57,30.53,30.55,36400.0,27.533,27.542,27.5059,27.5239,36400.0
2012-04-23 13:00:00,30.55,30.56,30.54,30.56,8600.0,27.5239,27.533,27.5149,27.533,8600.0
2012-04-23 13:30:00,30.56,30.57,30.54,30.54,6400.0,27.533,27.542,27.5149,27.5149,6400.0
2012-04-23 14:00:00,30.54,30.63,30.5,30.62,149600.0,27.5149,27.596,27.4789,27.587,149600.0
2012-04-23 14:30:00,30.63,30.66,30.6,30.61,34400.0,27.596,27.623,27.569,27.578,34400.0
2012-04-23 15:00:00,30.59,30.64,30.59,30.64,20200.0,27.56,27.605,27.56,27.605,20200.0
2012-04-23 15:30:00,30.66,30.68,30.64,30.66,24000.0,27.623,27.6411,27.605,27.623,24000.0
2012-04-24 09:30:00,30.68,30.71,30.57,30.59,87600.0,27.6411,27.6681,27.542,27.56,87600.0
2012-04-24 10:00:00,30.58,30.75,30.58,30.66,50600.0,27.551,27.7041,27.551,27.623,50600.0
2012-04-24 10:30:00,30.66,30.7,30.65,30.68,43000.0,27.623,27.6591,27.614,27.6411,43000.0
2012-04-24 11:00:00,30.67,30.75,30.66,30.75,124800.0,27.6321,27.7041,27.623,27.7041,124800.0
2012-04-24 11:30:00,30.73,30.74,30.7,30.71,33000.0,27.6861,27.6951,27.6591,27.6681,33000.0
2012-04-24 12:00:00,30.71,30.73,30.68,30.7,44200.0,27.6681,27.6861,27.6411,27.6591,44200.0
2012-04-24 12:30:00,30.71,30.71,30.64,30.64,25400.0,27.6681,27.6681,27.605,27.605,25400.0
2012-04-24 13:00:00,30.61,30.63,30.59,30.6,6600.0,27.578,27.596,27.56,27.569,6600.0
2012-04-24 13:30:00,30.61,30.64,30.54,30.55,60600.0,27.578,27.605,27.5149,27.5239,60600.0
2012-04-24 14:00:00,30.52,30.53,30.48,30.49,87400.0,27.4969,27.5059,27.4609,27.4699,87400.0
2012-04-24 14:30:00,30.5,30.55,30.5,30.55,25400.0,27.4789,27.5239,27.4789,27.5239,25400.0
2012-04-24 15:00:00,30.54,30.56,30.51,30.54,26400.0,27.5149,27.533,27.4879,27.5149,26400.0
2012-04-24 15:30:00,30.54,30.58,30.54,30.57,22600.0,27.5149,27.551,27.5149,27.542,22600.0
2012-04-25 09:30:00,30.93,31.03,30.84,31.0,159400.0,27.8663,27.9564,27.7852,27.9294,159400.0
2012-04-25 10:00:00,30.99,31.0,30.93,30.99,81600.0,27.9204,27.9294,27.8663,27.9204,81600.0
2012-04-25 10:30:00,30.98,31.0,30.95,30.96,67200.0,27.9113,27.9294,27.8843,27.8933,67200.0
2012-04-25 11:00:00,30.95,30.95,30.9,30.95,52200.0,27.8843,27.8843,27.8393,27.8843,52200.0
2012-04-25 11:30:00,30.93,30.93,30.9,30.93,18400.0,27.8663,27.8663,27.8393,27.8663,18400.0
2012-04-25 12:00:00,30.93,30.97,30.92,30.95,16000.0,27.8663,27.9023,27.8573,27.8843,16000.0
2012-04-25 12:30:00,30.97,30.98,30.92,30.97,33800.0,27.9023,27.9113,27.8573,27.9023,33800.0
2012-04-25 13:00:00,31.0,31.05,31.0,31.04,7400.0,27.9294,27.9744,27.9294,27.9654,7400.0
2012-04-25 13:30:00,31.03,31.05,31.02,31.03,13000.0,27.9564,27.9744,27.9474,27.9564,13000.0
2012-04-25 14:00:00,31.03,31.1,30.99,31.07,72400.0,27.9564,28.0195,27.9204,27.9924,72400.0
2012-04-25 14:30:00,31.08,31.08,31.0,31.08,56800.0,28.0014,28.0014,27.9294,28.0014,56800.0
2012-04-25 15:00:00,31.1,31.11,31.05,31.06,43200.0,28.0195,28.0285,27.9744,27.9834,43200.0
2012-04-25 15:30:00,31.07,31.13,31.07,31.13,70800.0,27.9924,28.0465,27.9924,28.0465,70800.0
2012-04-26 09:30:00,31.07,31.23,31.07,31.22,140400.0,27.9924,28.1366,27.9924,28.1276,140400.0
2012-04-26 10:00:00,31.22,31.29,31.22,31.24,26800.0,28.1276,28.1906,28.1276,28.1456,26800.0
2012-04-26 10:30:00,31.22,31.29,31.2,31.22,33600.0,28.1276,28.1906,28.1096,28.1276,33600.0
2012-04-26 11:00:00,31.23,31.25,31.18,31.25,102600.0,28.1366,28.1546,28.0915,28.1546,102600.0
2012-04-26 11:30:00,31.23,31.27,31.23,31.25,21800.0,28.1366,28.1726,28.1366,28.1546,21800.0
2012-04-26 12:00:00,31.25,31.28,31.25,31.27,19400.0,28.1546,28.1816,28.1546,28.1726,19400.0
2012-04-26 12:30:00,31.25,31.26,31.25,31.25,9400.0,28.1546,28.1636,28.1546,28.1546,9400.0
2012-04-26 13:00:00,31.28,31.33,31.26,31.33,31000.0,28.1816,28.2267,28.1636,28.2267,31000.0
2012-04-26 13:30:00,31.34,31.4,31.31,31.4,21000.0,28.2357,28.2897,28.2087,28.2897,21000.0
2012-04-26 14:00:00,31.41,31.47,31.4,31.44,23600.0,28.2988,28.3528,28.2897,28.3258,23600.0
2012-04-26 14:30:00,31.43,31.46,31.42,31.44,35000.0,28.3168,28.3438,28.3078,28.3258,35000.0
2012-04-26 15:00:00,31.45,31.47,31.43,31.47,22400.0,28.3348,28.3528,28.3168,28.3528,22400.0
2012-04-26 15:30:00,31.46,31.46,31.41,31.42,29600.0,28.3438,28.3438,28.2988,28.3078,29600.0
2012-04-27 09:30:00,31.53,31.53,31.39,31.46,193400.0,28.4069,28.4069,28.2807,28.3438,193400.0
2012-04-27 10:00:00,31.37,31.4,31.34,31.4,89000.0,28.2627,28.2897,28.2357,28.2897,89000.0
2012-04-27 10:30:00,31.36,31.5,31.36,31.5,36000.0,28.2537,28.3798,28.2537,28.3798,36000.0
2012-04-27 11:00:00,31.53,31.55,31.49,31.53,24000.0,28.4069,28.4249,28.3708,28.4069,24000.0
2012-04-27 11:30:00,31.52,31.55,31.52,31.55,7600.0,28.3979,28.4249,28.3979,28.4249,7600.0
2012-04-27 12:00:00,31.54,31.58,31.54,31.58,30800.0,28.4159,28.4519,28.4159,28.4519,30800.0
2012-04-27 12:30:00,31.58,31.58,31.55,31.57,7000.0,28.4519,28.4519,28.4249,28.4429,7000.0
2012-04-27 13:00:00,31.58,31.62,31.58,31.62,76800.0,28.4519,28.488,28.4519,28.488,76800.0
2012-04-27 13:30:00,31.63,31.68,31.61,31.65,18000.0,28.497,28.542,28.4789,28.515,18000.0
2012-04-27 14:00:00,31.66,31.66,31.61,31.61,39600.0,28.524,28.524,28.4789,28.4789,39600.0
2012-04-27 14:30:00,31.61,31.64,31.6,31.64,15200.0,28.4789,28.506,28.4699,28.506,15200.0
2012-04-27 15:00:00,31.64,31.66,31.61,31.64,31600.0,28.506,28.524,28.4789,28.506,31600.0
2012-04-27 15:30:00,31.64,31.65,31.59,31.6,272000.0,28.506,28.515,28.4609,28.4699,272000.0
2012-04-30 09:30:00,31.57,31.57,31.36,31.38,74800.0,28.4429,28.4429,28.2537,28.2717,74800.0
2012-04-30 10:00:00,31.38,31.46,31.36,31.43,101400.0,28.2717,28.3438,28.2537,28.3168,101400.0
2012-04-30 10:30:00,31.42,31.42,31.36,31.38,28400.0,28.3078,28.3078,28.2537,28.2717,28400.0
2012-04-30 11:00:00,31.39,31.41,31.36,31.39,103000.0,28.2807,28.2988,28.2537,28.2807,103000.0
2012-04-30 11:30:00,31.4,31.45,31.34,31.45,61600.0,28.2897,28.3348,28.2357,28.3348,61600.0
2012-04-30 12:00:00,31.45,31.45,31.39,31.43,19000.0,28.3348,28.3348,28.2807,28.3168,19000.0
2012-04-30 12:30:00,31.43,31.46,31.41,31.45,24600.0,28.3168,28.3438,28.2988,28.3348,24600.0
2012-04-30 13:00:00,31.45,31.46,31.43,31.43,37000.0,28.3348,28.3438,28.3168,28.3168,37000.0
2012-04-30 13:30:00,31.43,31.43,31.4,31.43,23600.0,28.3168,28.3168,28.2897,28.3168,23600.0
2012-04-30 14:00:00,31.45,31.46,31.42,31.43,20800.0,28.3348,28.3438,28.3078,28.3168,20800.0
2012-04-30 14:30:00,31.4,31.44,31.39,31.43,89600.0,28.2897,28.3258,28.2807,28.3168,89600.0
2012-04-30 15:00:00,31.45,31.46,31.42,31.44,177000.0,28.3348,28.3438,28.3078,28.3258,177000.0
2012-04-30 15:30:00,31.45,31.51,31.44,31.44,115800.0,28.3348,28.3889,28.3258,28.3258,115800.0
2012-05-01 09:30:00,31.43,31.5,31.36,31.36,266400.0,28.3168,28.3798,28.2537,28.2537,266400.0
2012-05-01 10:00:00,31.39,31.73,31.37,31.73,133400.0,28.2807,28.5871,28.2627,28.5871,133400.0
2012-05-01 10:30:00,31.74,31.78,31.73,31.77,121400.0,28.5961,28.6321,28.5871,28.6231,121400.0
2012-05-01 11:00:00,31.76,31.8,31.75,31.79,56000.0,28.6141,28.6501,28.6051,28.6411,56000.0
2012-05-01 11:30:00,31.8,31.86,31.79,31.85,171800.0,28.6501,28.7042,28.6411,28.6952,171800.0
2012-05-01 12:00:00,31.84,31.85,31.81,31.82,25200.0,28.6862,28.6952,28.6591,28.6681,25200.0
2012-05-01 12:30:00,31.82,31.83,31.8,31.8,15400.0,28.6681,28.6772,28.6501,28.6501,15400.0
2012-05-01 13:00:00,31.8,31.8,31.75,31.77,34000.0,28.6501,28.6501,28.6051,28.6231,34000.0
2012-05-01 13:30:00,31.77,31.78,31.75,31.77,16400.0,28.6231,28.6321,28.6051,28.6231,16400.0
2012-05-01 14:00:00,31.75,31.77,31.7,31.73,41000.0,28.6051,28.6231,28.56,28.5871,41000.0
2012-05-01 14:30:00,31.74,31.75,31.72,31.72,46000.0,28.5961,28.6051,28.5781,28.5781,46000.0
2012-05-01 15:00:00,31.73,31.75,31.68,31.7,70600.0,28.5871,28.6051,28.542,28.56,70600.0
2012-05-01 15:30:00,31.69,31.7,31.6,31.61,180200.0,28.551,28.56,28.4699,28.4789,180200.0
2012-05-02 09:30:00,31.43,31.51,31.36,31.5,57800.0,28.3168,28.3889,28.2537,28.3798,57800.0
2012-05-02 10:00:00,31.5,31.52,31.38,31.4,9000.0,28.3798,28.3979,28.2717,28.2897,9000.0
2012-05-02 10:30:00,31.35,31.5,31.35,31.5,9000.0,28.2447,28.3798,28.2447,28.3798,9000.0
2012-05-02 11:00:00,31.5,31.53,31.5,31.53,35000.0,28.3798,28.4069,28.3798,28.4069,35000.0
2012-05-02 11:30:00,31.54,31.57,31.54,31.54,38400.0,28.4159,28.4429,28.4159,28.4159,38400.0
2012-05-02 12:00:00,31.54,31.63,31.53,31.61,13600.0,28.4159,28.497,28.4069,28.4789,13600.0
2012-05-02 12:30:00,31.6,31.62,31.59,31.6,18000.0,28.4699,28.488,28.4609,28.4699,18000.0
2012-05-02 13:00:00,31.61,31.62,31.57,31.57,34400.0,28.4789,28.488,28.4429,28.4429,34400.0
2012-05-02 13:30:00,31.57,31.63,31.57,31.62,26000.0,28.4429,28.497,28.4429,28.488,26000.0
2012-05-02 14:00:00,31.62,31.68,31.61,31.68,50600.0,28.488,28.542,28.4789,28.542,50600.0
2012-05-02 14:30:00,31.67,31.67,31.61,31.61,27200.0,28.533,28.533,28.4789,28.4789,27200.0
2012-05-02 15:00:00,31.63,31.64,31.59,31.61,41400.0,28.497,28.506,28.4609,28.4789,41400.0
2012-05-02 15:30:00,31.6,31.67,31.59,31.64,75000.0,28.4699,28.533,28.4609,28.506,75000.0
2012-05-03 09:30:00,31.62,31.62,31.49,31.55,177400.0,28.488,28.488,28.3708,28.4249,177400.0
2012-05-03 10:00:00,31.56,31.56,31.4,31.45,64400.0,28.4339,28.4339,28.2897,28.3348,64400.0
2012-05-03 10:30:00,31.43,31.57,31.43,31.57,59200.0,28.3168,28.4429,28.3168,28.4429,59200.0
2012-05-03 11:00:00,31.57,31.58,31.52,31.53,32600.0,28.4429,28.4519,28.3979,28.4069,32600.0
2012-05-03 11:30:00,31.54,31.54,31.38,31.4,33600.0,28.4159,28.4159,28.2717,28.2897,33600.0
2012-05-03 12:00:00,31.4,31.4,31.33,31.36,15000.0,28.2897,28.2897,28.2267,28.2537,15000.0
2012-05-03 12:30:00,31.36,31.39,31.34,31.34,33600.0,28.2537,28.2807,28.2357,28.2357,33600.0
2012-05-03 13:00:00,31.35,31.35,31.3,31.33,8800.0,28.2447,28.2447,28.1997,28.2267,8800.0
2012-05-03 13:30:00,31.3,31.3,31.18,31.21,16600.0,28.1997,28.1997,28.0915,28.1186,16600.0
2012-05-03 14:00:00,31.21,31.22,31.18,31.18,20200.0,28.1186,28.1276,28.0915,28.0915,20200.0
2012-05-03 14:30:00,31.2,31.21,31.14,31.18,101800.0,28.1096,28.1186,28.0555,28.0915,101800.0
2012-05-03 15:00:00,31.17,31.27,31.16,31.23,56600.0,28.0825,28.1726,28.0735,28.1366,56600.0
2012-05-03 15:30:00,31.24,31.25,31.2,31.22,93200.0,28.1456,28.1546,28.1096,28.1276,93200.0
2012-05-04 09:30:00,31.05,31.06,30.88,30.9,139600.0,27.9744,27.9834,27.8213,27.8393,139600.0
2012-05-04 10:00:00,30.86,30.9,30.82,30.85,58600.0,27.8032,27.8393,27.7672,27.7942,58600.0
2012-05-04 10:30:00,30.81,30.85,30.77,30.83,49600.0,27.7582,27.7942,27.7222,27.7762,49600.0
2012-05-04 11:00:00,30.84,30.84,30.76,30.76,25600.0,27.7852,27.7852,27.7131,27.7131,25600.0
2012-05-04 11:30:00,30.76,30.76,30.66,30.67,95200.0,27.7131,27.7131,27.623,27.6321,95200.0
2012-05-04 12:00:00,30.68,30.72,30.65,30.67,70200.0,27.6411,27.6771,27.614,27.6321,70200.0
2012-05-04 12:30:00,30.67,30.67,30.61,30.63,108800.0,27.6321,27.6321,27.578,27.596,108800.0
2012-05-04 13:00:00,30.64,30.68,30.64,30.68,37800.0,27.605,27.6411,27.605,27.6411,37800.0
2012-05-04 13:30:00,30.68,30.72,30.67,30.71,28400.0,27.6411,27.6771,27.6321,27.6681,28400.0
2012-05-04 14:00:00,30.7,30.7,30.66,30.68,24000.0,27.6591,27.6591,27.623,27.6411,24000.0
2012-05-04 14:30:00,30.67,30.68,30.61,30.64,87600.0,27.6321,27.6411,27.578,27.605,87600.0
2012-05-04 15:00:00,30.64,30.68,30.64,30.64,108600.0,27.605,27.6411,27.605,27.605,108600.0
2012-05-04 15:30:00,30.65,30.73,30.65,30.66,69600.0,27.614,27.6861,27.614,27.623,69600.0
2012-05-07 09:30:00,30.59,30.68,30.54,30.67,89600.0,27.56,27.6411,27.5149,27.6321,89600.0
2012-05-07 10:00:00,30.67,30.73,30.65,30.65,70200.0,27.6321,27.6861,27.614,27.614,70200.0
2012-05-07 10:30:00,30.61,30.65,30.59,30.62,272400.0,27.578,27.614,27.56,27.587,272400.0
2012-05-07 11:00:00,30.63,30.7,30.63,30.65,105800.0,27.596,27.6591,27.596,27.614,105800.0
2012-05-07 11:30:00,30.64,30.68,30.63,30.66,11200.0,27.605,27.6411,27.596,27.623,11200.0
2012-05-07 12:00:00,30.66,30.68,30.62,30.66,11000.0,27.623,27.6411,27.587,27.623,11000.0
2012-05-07 12:30:00,30.68,30.72,30.67,30.69,6200.0,27.6411,27.6771,27.6321,27.6501,6200.0
2012-05-07 13:00:00,30.71,30.76,30.68,30.7,30000.0,27.6681,27.7131,27.6411,27.6591,30000.0
2012-05-07 13:30:00,30.68,30.78,30.68,30.75,19600.0,27.6411,27.7312,27.6411,27.7041,19600.0
2012-05-07 14:00:00,30.74,30.78,30.72,30.72,35000.0,27.6951,27.7312,27.6771,27.6771,35000.0
2012-05-07 14:30:00,30.73,30.75,30.71,30.75,407400.0,27.6861,27.7041,27.6681,27.7041,407400.0
2012-05-07 15:00:00,30.75,30.75,30.7,30.72,550200.0,27.7041,27.7041,27.6591,27.6771,550200.0
2012-05-07 15:30:00,30.72,30.74,30.64,30.68,707400.0,27.6771,27.6951,27.605,27.6411,707400.0
2012-05-08 09:30:00,30.47,30.47,30.25,30.33,246400.0,27.4519,27.4519,27.2537,27.3257,246400.0
2012-05-08 10:00:00,30.3,30.3,30.13,30.14,131400.0,27.2987,27.2987,27.1455,27.1546,131400.0
2012-05-08 10:30:00,30.11,30.11,29.97,29.99,102000.0,27.1275,27.1275,27.0014,27.0194,102000.0
2012-05-08 11:00:00,30.0,30.0,29.89,30.0,85800.0,27.0284,27.0284,26.9293,27.0284,85800.0
2012-05-08 11:30:00,30.0,30.16,29.98,30.13,24800.0,27.0284,27.1726,27.0104,27.1455,24800.0
2012-05-08 12:00:00,30.11,30.11,30.03,30.05,36400.0,27.1275,27.1275,27.0554,27.0735,36400.0
2012-05-08 12:30:00,30.05,30.1,30.04,30.04,20400.0,27.0735,27.1185,27.0645,27.0645,20400.0
2012-05-08 13:00:00,30.05,30.14,30.04,30.14,17600.0,27.0735,27.1546,27.0645,27.1546,17600.0
2012-05-08 13:30:00,30.15,30.18,30.13,30.16,8200.0,27.1636,27.1906,27.1455,27.1726,8200.0
2012-05-08 14:00:00,30.18,30.2,30.14,30.2,54400.0,27.1906,27.2086,27.1546,27.2086,54400.0
2012-05-08 14:30:00,30.23,30.31,30.2,30.29,84000.0,27.2356,27.3077,27.2086,27.2897,84000.0
2012-05-08 15:00:00,30.28,30.47,30.26,30.46,82000.0,27.2807,27.4519,27.2627,27.4429,82000.0
2012-05-08 15:30:00,30.46,30.48,30.41,30.45,51600.0,27.4429,27.4609,27.3978,27.4338,51600.0
2012-05-09 09:30:00,30.11,30.11,30.0,30.08,82400.0,27.1275,27.1275,27.0284,27.1005,82400.0
2012-05-09 10:00:00,30.11,30.12,29.91,29.91,59600.0,27.1275,27.1365,26.9473,26.9473,59600.0
2012-05-09 10:30:00,29.92,30.15,29.9,30.12,17600.0,26.9563,27.1636,26.9383,27.1365,17600.0
2012-05-09 11:00:00,30.1,30.33,30.1,30.28,37600.0,27.1185,27.3257,27.1185,27.2807,37600.0
2012-05-09 11:30:00,30.27,30.38,30.27,30.33,9000.0,27.2717,27.3708,27.2717,27.3257,9000.0
2012-05-09 12:00:00,30.33,30.35,30.29,30.33,77400.0,27.3257,27.3438,27.2897,27.3257,77400.0
2012-05-09 12:30:00,30.31,30.31,30.23,30.26,23800.0,27.3077,27.3077,27.2356,27.2627,23800.0
2012-05-09 13:00:00,30.29,30.42,30.29,30.36,35000.0,27.2897,27.4068,27.2897,27.3528,35000.0
2012-05-09 13:30:00,30.38,30.5,30.38,30.46,19000.0,27.3708,27.4789,27.3708,27.4429,19000.0
2012-05-09 14:00:00,30.45,30.45,30.39,30.43,61200.0,27.4338,27.4338,27.3798,27.4158,61200.0
2012-05-09 14:30:00,30.44,30.44,30.36,30.38,20200.0,27.4248,27.4248,27.3528,27.3708,20200.0
2012-05-09 15:00:00,30.36,30.39,30.32,30.34,111600.0,27.3528,27.3798,27.3167,27.3347,111600.0
2012-05-09 15:30:00,30.34,30.43,30.31,30.33,81000.0,27.3347,27.4158,27.3077,27.3257,81000.0
2012-05-10 09:30:00,30.61,30.62,30.48,30.52,54400.0,27.578,27.587,27.4609,27.4969,54400.0
2012-05-10 10:00:00,30.53,30.55,30.37,30.38,227000.0,27.5059,27.5239,27.3618,27.3708,227000.0
2012-05-10 10:30:00,30.35,30.44,30.31,30.33,37800.0,27.3438,27.4248,27.3077,27.3257,37800.0
2012-05-10 11:00:00,30.35,30.39,30.29,30.38,31000.0,27.3438,27.3798,27.2897,27.3708,31000.0
2012-05-10 11:30:00,30.38,30.43,30.31,30.33,63000.0,27.3708,27.4158,27.3077,27.3257,63000.0
2012-05-10 12:00:00,30.31,30.38,30.26,30.36,44000.0,27.3077,27.3708,27.2627,27.3528,44000.0
2012-05-10 12:30:00,30.36,30.47,30.36,30.47,28200.0,27.3528,27.4519,27.3528,27.4519,28200.0
2012-05-10 13:00:00,30.48,30.49,30.43,30.46,42800.0,27.4609,27.4699,27.4158,27.4429,42800.0
2012-05-10 13:30:00,30.49,30.49,30.41,30.41,12000.0,27.4699,27.4699,27.3978,27.3978,12000.0
2012-05-10 14:00:00,30.43,30.46,30.42,30.46,26600.0,27.4158,27.4429,27.4068,27.4429,26600.0
2012-05-10 14:30:00,30.43,30.43,30.39,30.4,6800.0,27.4158,27.4158,27.3798,27.3888,6800.0
2012-05-10 15:00:00,30.4,30.41,30.36,30.38,40000.0,27.3888,27.3978,27.3528,27.3708,40000.0
2012-05-10 15:30:00,30.37,30.4,30.28,30.34,22400.0,27.3618,27.3888,27.2807,27.3347,22400.0
2012-05-11 09:30:00,30.12,30.42,30.11,30.39,142000.0,27.1365,27.4068,27.1275,27.3798,142000.0
2012-05-11 10:00:00,30.38,30.51,30.37,30.5,23600.0,27.3708,27.4879,27.3618,27.4789,23600.0
2012-05-11 10:30:00,30.53,30.61,30.52,30.54,49200.0,27.5059,27.578,27.4969,27.5149,49200.0
2012-05-11 11:00:00,30.55,30.61,30.52,30.59,78200.0,27.5239,27.578,27.4969,27.56,78200.0
2012-05-11 11:30:00,30.58,30.63,30.54,30.58,145200.0,27.551,27.596,27.5149,27.551,145200.0
2012-05-11 12:00:00,30.59,30.6,30.54,30.58,33800.0,27.56,27.569,27.5149,27.551,33800.0
2012-05-11 12:30:00,30.57,30.59,30.54,30.56,204800.0,27.542,27.56,27.5149,27.533,204800.0
2012-05-11 13:00:00,30.54,30.54,30.49,30.49,26000.0,27.5149,27.5149,27.4699,27.4699,26000.0
2012-05-11 13:30:00,30.53,30.54,30.49,30.52,281800.0,27.5059,27.5149,27.4699,27.4969,281800.0
2012-05-11 14:00:00,30.53,30.53,30.47,30.5,45600.0,27.5059,27.5059,27.4519,27.4789,45600.0
2012-05-11 14:30:00,30.5,30.5,30.46,30.47,32800.0,27.4789,27.4789,27.4429,27.4519,32800.0
2012-05-11 15:00:00,30.49,30.5,30.42,30.46,250200.0,27.4699,27.4789,27.4068,27.4429,250200.0
2012-05-11 15:30:00,30.46,30.46,30.35,30.38,628600.0,27.4429,27.4429,27.3438,27.3708,628600.0
2012-05-14 09:30:00,30.08,30.09,29.97,29.99,36600.0,27.1005,27.1095,27.0014,27.0194,36600.0
2012-05-14 10:00:00,29.98,30.0,29.93,29.93,28400.0,27.0104,27.0284,26.9654,26.9654,28400.0
2012-05-14 10:30:00,29.93,30.09,29.93,30.06,92200.0,26.9654,27.1095,26.9654,27.0825,92200.0
2012-05-14 11:00:00,30.05,30.14,30.0,30.14,18200.0,27.0735,27.1546,27.0284,27.1546,18200.0
2012-05-14 11:30:00,30.14,30.14,30.09,30.12,66800.0,27.1546,27.1546,27.1095,27.1365,66800.0
2012-05-14 12:00:00,30.13,30.14,30.11,30.12,696400.0,27.1455,27.1546,27.1275,27.1365,696400.0
2012-05-14 12:30:00,30.12,30.15,30.11,30.12,474800.0,27.1365,27.1636,27.1275,27.1365,474800.0
2012-05-14 13:00:00,30.13,30.16,30.08,30.09,159600.0,27.1455,27.1726,27.1005,27.1095,159600.0
2012-05-14 13:30:00,30.09,30.21,30.08,30.18,145600.0,27.1095,27.2176,27.1005,27.1906,145600.0
2012-05-14 14:00:00,30.18,30.21,30.14,30.16,41600.0,27.1906,27.2176,27.1546,27.1726,41600.0
2012-05-14 14:30:00,30.16,30.16,30.05,30.07,301800.0,27.1726,27.1726,27.0735,27.0915,301800.0
2012-05-14 15:00:00,30.07,30.08,30.02,30.03,146400.0,27.0915,27.1005,27.0464,27.0554,146400.0
2012-05-14 15:30:00,30.03,30.07,29.97,29.99,164600.0,27.0554,27.0915,27.0014,27.0194,164600.0
2012-05-15 09:30:00,29.97,30.05,29.94,30.05,77000.0,27.0014,27.0735,26.9744,27.0735,77000.0
2012-05-15 10:00:00,30.04,30.11,30.0,30.11,42000.0,27.0645,27.1275,27.0284,27.1275,42000.0
2012-05-15 10:30:00,30.08,30.1,30.05,30.06,18400.0,27.1005,27.1185,27.0735,27.0825,18400.0
2012-05-15 11:00:00,30.04,30.04,29.9,29.93,66400.0,27.0645,27.0645,26.9383,26.9654,66400.0
2012-05-15 11:30:00,29.96,30.11,29.96,30.09,21800.0,26.9924,27.1275,26.9924,27.1095,21800.0
2012-05-15 12:00:00,30.09,30.14,30.08,30.12,22000.0,27.1095,27.1546,27.1005,27.1365,22000.0
2012-05-15 12:30:00,30.13,30.13,30.04,30.04,60000.0,27.1455,27.1455,27.0645,27.0645,60000.0
2012-05-15 13:00:00,30.06,30.11,30.06,30.09,31200.0,27.0825,27.1275,27.0825,27.1095,31200.0
2012-05-15 13:30:00,30.09,30.09,29.95,29.97,59600.0,27.1095,27.1095,26.9834,27.0014,59600.0
2012-05-15 14:00:00,29.98,30.06,29.97,30.03,92800.0,27.0104,27.0825,27.0014,27.0554,92800.0
2012-05-15 14:30:00,30.04,30.04,29.93,29.95,313400.0,27.0645,27.0645,26.9654,26.9834,313400.0
2012-05-15 15:00:00,29.93,29.93,29.75,29.75,352600.0,26.9654,26.9654,26.8032,26.8032,352600.0
2012-05-15 15:30:00,29.75,29.84,29.75,29.81,311200.0,26.8032,26.8843,26.8032,26.8572,311200.0
2012-05-16 09:30:00,29.95,30.08,29.89,30.06,194800.0,26.9834,27.1005,26.9293,27.0825,194800.0
2012-05-16 10:00:00,30.05,30.08,29.99,30.04,69400.0,27.0735,27.1005,27.0194,27.0645,69400.0
2012-05-16 10:30:00,30.06,30.1,29.99,30.0,104600.0,27.0825,27.1185,27.0194,27.0284,104600.0
2012-05-16 11:00:00,30.0,30.01,29.86,29.89,76600.0,27.0284,27.0374,26.9023,26.9293,76600.0
2012-05-16 11:30:00,29.89,29.93,29.85,29.93,60200.0,26.9293,26.9654,26.8933,26.9654,60200.0
2012-05-16 12:00:00,29.93,29.93,29.83,29.87,24800.0,26.9654,26.9654,26.8753,26.9113,24800.0
2012-05-16 12:30:00,29.89,29.91,29.81,29.82,14000.0,26.9293,26.9473,26.8572,26.8663,14000.0
2012-05-16 13:00:00,29.79,29.84,29.79,29.8,11400.0,26.8392,26.8843,26.8392,26.8482,11400.0
2012-05-16 13:30:00,29.8,29.8,29.68,29.77,30200.0,26.8482,26.8482,26.7401,26.8212,30200.0
2012-05-16 14:00:00,29.78,29.84,29.67,29.68,44000.0,26.8302,26.8843,26.7311,26.7401,44000.0
2012-05-16 14:30:00,29.69,29.81,29.66,29.78,56200.0,26.7491,26.8572,26.7221,26.8302,56200.0
2012-05-16 15:00:00,29.77,29.77,29.68,29.68,34800.0,26.8212,26.8212,26.7401,26.7401,34800.0
2012-05-16 15:30:00,29.68,29.75,29.65,29.66,85600.0,26.7401,26.8032,26.7131,26.7221,85600.0
2012-05-17 09:30:00,29.62,29.67,29.42,29.44,104600.0,26.6861,26.7311,26.5059,26.5239,104600.0
2012-05-17 10:00:00,29.45,29.53,29.32,29.43,252200.0,26.5329,26.605,26.4158,26.5149,252200.0
2012-05-17 10:30:00,29.46,29.46,29.34,29.34,39200.0,26.5419,26.5419,26.4338,26.4338,39200.0
2012-05-17 11:00:00,29.36,29.36,29.23,29.24,23200.0,26.4518,26.4518,26.3347,26.3437,23200.0
2012-05-17 11:30:00,29.22,29.22,29.14,29.18,25200.0,26.3257,26.3257,26.2536,26.2896,25200.0
2012-05-17 12:00:00,29.16,29.16,29.02,29.1,29400.0,26.2716,26.2716,26.1455,26.2176,29400.0
2012-05-17 12:30:00,29.09,29.16,29.08,29.11,7800.0,26.2086,26.2716,26.1995,26.2266,7800.0
2012-05-17 13:00:00,29.15,29.24,29.15,29.19,13000.0,26.2626,26.3437,26.2626,26.2987,13000.0
2012-05-17 13:30:00,29.17,29.2,29.12,29.15,14400.0,26.2806,26.3077,26.2356,26.2626,14400.0
2012-05-17 14:00:00,29.1,29.13,29.06,29.09,26000.0,26.2176,26.2446,26.1815,26.2086,26000.0
2012-05-17 14:30:00,29.09,29.1,29.02,29.04,31400.0,26.2086,26.2176,26.1455,26.1635,31400.0
2012-05-17 15:00:00,29.04,29.08,29.0,29.0,78600.0,26.1635,26.1995,26.1275,26.1275,78600.0
2012-05-17 15:30:00,29.0,29.0,28.86,28.86,128400.0,26.1275,26.1275,26.0013,26.0013,128400.0
2012-05-18 09:30:00,28.94,29.0,28.85,28.85,92800.0,26.0734,26.1275,25.9923,25.9923,92800.0
2012-05-18 10:00:00,28.83,28.88,28.8,28.86,18600.0,25.9743,26.0194,25.9473,26.0013,18600.0
2012-05-18 10:30:00,28.87,29.03,28.85,29.0,37400.0,26.0104,26.1545,25.9923,26.1275,37400.0
2012-05-18 11:00:00,29.02,29.02,28.85,28.85,48400.0,26.1455,26.1455,25.9923,25.9923,48400.0
2012-05-18 11:30:00,28.85,28.85,28.56,28.63,387000.0,25.9923,25.9923,25.7311,25.7941,387000.0
2012-05-18 12:00:00,28.64,28.8,28.64,28.79,587800.0,25.8031,25.9473,25.8031,25.9383,587800.0
2012-05-18 12:30:00,28.79,28.86,28.79,28.79,42000.0,25.9383,26.0013,25.9383,25.9383,42000.0
2012-05-18 13:00:00,28.78,28.81,28.74,28.75,48200.0,25.9293,25.9563,25.8932,25.9022,48200.0
2012-05-18 13:30:00,28.75,28.76,28.66,28.68,15400.0,25.9022,25.9112,25.8212,25.8392,15400.0
2012-05-18 14:00:00,28.67,28.68,28.61,28.63,32400.0,25.8302,25.8392,25.7761,25.7941,32400.0
2012-05-18 14:30:00,28.63,28.63,28.55,28.58,39600.0,25.7941,25.7941,25.722,25.7491,39600.0
2012-05-18 15:00:00,28.56,28.65,28.53,28.54,244200.0,25.7311,25.8121,25.704,25.713,244200.0
2012-05-18 15:30:00,28.54,28.55,28.46,28.5,386200.0,25.713,25.722,25.641,25.677,386200.0
2012-05-21 09:30:00,28.59,28.67,28.5,28.59,208800.0,25.7581,25.8302,25.677,25.7581,208800.0
2012-05-21 10:00:00,28.6,28.83,28.59,28.83,46600.0,25.7671,25.9743,25.7581,25.9743,46600.0
2012-05-21 10:30:00,28.84,28.97,28.83,28.95,325600.0,25.9833,26.1004,25.9743,26.0824,325600.0
2012-05-21 11:00:00,28.96,28.97,28.9,28.94,131400.0,26.0914,26.1004,26.0374,26.0734,131400.0
2012-05-21 11:30:00,28.95,28.97,28.92,28.94,92000.0,26.0824,26.1004,26.0554,26.0734,92000.0
2012-05-21 12:00:00,28.93,29.1,28.93,29.09,99200.0,26.0644,26.2176,26.0644,26.2086,99200.0
2012-05-21 12:30:00,29.08,29.11,29.05,29.06,80400.0,26.1995,26.2266,26.1725,26.1815,80400.0
2012-05-21 13:00:00,29.06,29.11,29.06,29.11,35000.0,26.1815,26.2266,26.1815,26.2266,35000.0
2012-05-21 13:30:00,29.11,29.18,29.1,29.15,32800.0,26.2266,26.2896,26.2176,26.2626,32800.0
2012-05-21 14:00:00,29.16,29.17,29.1,29.13,33000.0,26.2716,26.2806,26.2176,26.2446,33000.0
2012-05-21 14:30:00,29.13,29.2,29.13,29.19,34800.0,26.2446,26.3077,26.2446,26.2987,34800.0
2012-05-21 15:00:00,29.19,29.28,29.18,29.25,118400.0,26.2987,26.3797,26.2896,26.3527,118400.0
2012-05-21 15:30:00,29.25,29.28,29.22,29.26,211600.0,26.3527,26.3797,26.3257,26.3617,211600.0
2012-05-22 09:30:00,29.34,29.41,29.25,29.35,29600.0,26.4338,26.4969,26.3527,26.4428,29600.0
2012-05-22 10:00:00,29.36,29.57,29.34,29.54,42000.0,26.4518,26.641,26.4338,26.614,42000.0
2012-05-22 10:30:00,29.54,29.6,29.54,29.59,65200.0,26.614,26.668,26.614,26.659,65200.0
2012-05-22 11:00:00,29.6,29.6,29.56,29.58,111600.0,26.668,26.668,26.632,26.65,111600.0
2012-05-22 11:30:00,29.59,29.59,29.46,29.46,28800.0,26.659,26.659,26.5419,26.5419,28800.0
2012-05-22 12:00:00,29.47,29.48,29.36,29.47,38200.0,26.5509,26.5599,26.4518,26.5509,38200.0
2012-05-22 12:30:00,29.46,29.49,29.45,29.47,17400.0,26.5419,26.5689,26.5329,26.5509,17400.0
2012-05-22 13:00:00,29.47,29.49,29.42,29.42,66000.0,26.5509,26.5689,26.5059,26.5059,66000.0
2012-05-22 13:30:00,29.41,29.46,29.36,29.39,206600.0,26.4969,26.5419,26.4518,26.4788,206600.0
2012-05-22 14:00:00,29.4,29.48,29.4,29.43,737000.0,26.4879,26.5599,26.4879,26.5149,737000.0
2012-05-22 14:30:00,29.43,29.46,29.36,29.42,180200.0,26.5149,26.5419,26.4518,26.5059,180200.0
2012-05-22 15:00:00,29.42,29.44,29.3,29.3,284400.0,26.5059,26.5239,26.3978,26.3978,284400.0
2012-05-22 15:30:00,29.3,29.33,29.17,29.33,816400.0,26.3978,26.4248,26.2806,26.4248,816400.0
2012-05-23 09:30:00,29.11,29.2,29.05,29.2,58200.0,26.2266,26.3077,26.1725,26.3077,58200.0
2012-05-23 10:00:00,29.21,29.25,29.01,29.06,29200.0,26.3167,26.3527,26.1365,26.1815,29200.0
2012-05-23 10:30:00,29.07,29.07,28.9,28.93,65000.0,26.1905,26.1905,26.0374,26.0644,65000.0
2012-05-23 11:00:00,28.91,28.99,28.91,28.95,24600.0,26.0464,26.1185,26.0464,26.0824,24600.0
2012-05-23 11:30:00,28.96,29.0,28.9,28.93,46400.0,26.0914,26.1275,26.0374,26.0644,46400.0
2012-05-23 12:00:00,28.92,28.93,28.85,28.85,32400.0,26.0554,26.0644,25.9923,25.9923,32400.0
2012-05-23 12:30:00,28.87,28.95,28.86,28.9,37000.0,26.0104,26.0824,26.0013,26.0374,37000.0
2012-05-23 13:00:00,28.92,29.05,28.91,29.04,54200.0,26.0554,26.1725,26.0464,26.1635,54200.0
2012-05-23 13:30:00,29.07,29.14,29.03,29.13,83200.0,26.1905,26.2536,26.1545,26.2446,83200.0
2012-05-23 14:00:00,29.12,29.13,29.0,29.0,77600.0,26.2356,26.2446,26.1275,26.1275,77600.0
2012-05-23 14:30:00,29.01,29.22,29.01,29.21,101200.0,26.1365,26.3257,26.1365,26.3167,101200.0
2012-05-23 15:00:00,29.22,29.35,29.17,29.34,89400.0,26.3257,26.4428,26.2806,26.4338,89400.0
2012-05-23 15:30:00,29.33,29.55,29.33,29.52,180600.0,26.4248,26.623,26.4248,26.596,180600.0
2012-05-24 09:30:00,29.54,29.61,29.43,29.46,18400.0,26.614,26.6771,26.5149,26.5419,18400.0
2012-05-24 10:00:00,29.45,29.52,29.43,29.5,20800.0,26.5329,26.596,26.5149,26.5779,20800.0
2012-05-24 10:30:00,29.5,29.62,29.5,29.53,18400.0,26.5779,26.6861,26.5779,26.605,18400.0
2012-05-24 11:00:00,29.5,29.57,29.48,29.53,127400.0,26.5779,26.641,26.5599,26.605,127400.0
2012-05-24 11:30:00,29.45,29.47,29.41,29.43,19200.0,26.5329,26.5509,26.4969,26.5149,19200.0
2012-05-24 12:00:00,29.44,29.44,29.34,29.36,24400.0,26.5239,26.5239,26.4338,26.4518,24400.0
2012-05-24 12:30:00,29.35,29.4,29.35,29.38,42600.0,26.4428,26.4879,26.4428,26.4698,42600.0
2012-05-24 13:00:00,29.39,29.45,29.35,29.36,13000.0,26.4788,26.5329,26.4428,26.4518,13000.0
2012-05-24 13:30:00,29.35,29.39,29.25,29.25,25800.0,26.4428,26.4788,26.3527,26.3527,25800.0
2012-05-24 14:00:00,29.27,29.32,29.25,29.31,64200.0,26.3707,26.4158,26.3527,26.4068,64200.0
2012-05-24 14:30:00,29.32,29.35,29.25,29.28,31600.0,26.4158,26.4428,26.3527,26.3797,31600.0
2012-05-24 15:00:00,29.28,29.43,29.26,29.39,30600.0,26.3797,26.5149,26.3617,26.4788,30600.0
2012-05-24 15:30:00,29.43,29.51,29.38,29.51,142400.0,26.5149,26.587,26.4698,26.587,142400.0
2012-05-25 09:30:00,29.53,29.59,29.47,29.55,70000.0,26.605,26.659,26.5509,26.623,70000.0
2012-05-25 10:00:00,29.55,29.55,29.42,29.48,121000.0,26.623,26.623,26.5059,26.5599,121000.0
2012-05-25 10:30:00,29.48,29.54,29.43,29.47,86200.0,26.5599,26.614,26.5149,26.5509,86200.0
2012-05-25 11:00:00,29.45,29.56,29.45,29.54,152400.0,26.5329,26.632,26.5329,26.614,152400.0
2012-05-25 11:30:00,29.54,29.58,29.48,29.56,40400.0,26.614,26.65,26.5599,26.632,40400.0
2012-05-25 12:00:00,29.55,29.56,29.5,29.5,62600.0,26.623,26.632,26.5779,26.5779,62600.0
2012-05-25 12:30:00,29.5,29.54,29.5,29.53,23600.0,26.5779,26.614,26.5779,26.605,23600.0
2012-05-25 13:00:00,29.5,29.56,29.5,29.55,8000.0,26.5779,26.632,26.5779,26.623,8000.0
2012-05-25 13:30:00,29.57,29.58,29.56,29.56,16200.0,26.641,26.65,26.632,26.632,16200.0
2012-05-25 14:00:00,29.57,29.58,29.48,29.53,71200.0,26.641,26.65,26.5599,26.605,71200.0
2012-05-25 14:30:00,29.52,29.54,29.46,29.48,25400.0,26.596,26.614,26.5419,26.5599,25400.0
2012-05-25 15:00:00,29.49,29.52,29.41,29.45,45400.0,26.5689,26.596,26.4969,26.5329,45400.0
2012-05-25 15:30:00,29.44,29.5,29.43,29.5,75400.0,26.5239,26.5779,26.5149,26.5779,75400.0
2012-05-29 09:30:00,29.73,29.81,29.7,29.76,57400.0,26.7852,26.8572,26.7581,26.8122,57400.0
2012-05-29 10:00:00,29.76,29.93,29.71,29.93,24200.0,26.8122,26.9654,26.7671,26.9654,24200.0
2012-05-29 10:30:00,29.93,29.97,29.91,29.92,63600.0,26.9654,27.0014,26.9473,26.9563,63600.0
2012-05-29 11:00:00,29.91,29.91,29.82,29.86,62400.0,26.9473,26.9473,26.8663,26.9023,62400.0
2012-05-29 11:30:00,29.86,29.86,29.68,29.72,15200.0,26.9023,26.9023,26.7401,26.7762,15200.0
2012-05-29 12:00:00,29.67,29.73,29.63,29.63,22000.0,26.7311,26.7852,26.6951,26.6951,22000.0
2012-05-29 12:30:00,29.62,29.73,29.61,29.69,127200.0,26.6861,26.7852,26.6771,26.7491,127200.0
2012-05-29 13:00:00,29.68,29.71,29.66,29.68,7400.0,26.7401,26.7671,26.7221,26.7401,7400.0
2012-05-29 13:30:00,29.66,29.74,29.66,29.74,13000.0,26.7221,26.7942,26.7221,26.7942,13000.0
2012-05-29 14:00:00,29.71,29.78,29.71,29.75,43800.0,26.7671,26.8302,26.7671,26.8032,43800.0
2012-05-29 14:30:00,29.75,29.8,29.73,29.8,32400.0,26.8032,26.8482,26.7852,26.8482,32400.0
2012-05-29 15:00:00,29.8,29.82,29.75,29.81,37600.0,26.8482,26.8663,26.8032,26.8572,37600.0
2012-05-29 15:30:00,29.81,29.9,29.78,29.9,104800.0,26.8572,26.9383,26.8302,26.9383,104800.0
2012-05-30 09:30:00,29.59,29.61,29.35,29.38,68400.0,26.659,26.6771,26.4428,26.4698,68400.0
2012-05-30 10:00:00,29.32,29.37,29.29,29.36,20200.0,26.4158,26.4608,26.3887,26.4518,20200.0
2012-05-30 10:30:00,29.35,29.38,29.29,29.29,19800.0,26.4428,26.4698,26.3887,26.3887,19800.0
2012-05-30 11:00:00,29.28,29.4,29.27,29.38,37600.0,26.3797,26.4879,26.3707,26.4698,37600.0
2012-05-30 11:30:00,29.39,29.4,29.34,29.38,35600.0,26.4788,26.4879,26.4338,26.4698,35600.0
2012-05-30 12:00:00,29.38,29.38,29.25,29.27,244000.0,26.4698,26.4698,26.3527,26.3707,244000.0
2012-05-30 12:30:00,29.27,29.34,29.26,29.33,20200.0,26.3707,26.4338,26.3617,26.4248,20200.0
2012-05-30 13:00:00,29.33,29.33,29.28,29.33,24200.0,26.4248,26.4248,26.3797,26.4248,24200.0
2012-05-30 13:30:00,29.34,29.42,29.34,29.39,8000.0,26.4338,26.5059,26.4338,26.4788,8000.0
2012-05-30 14:00:00,29.42,29.43,29.38,29.39,27800.0,26.5059,26.5149,26.4698,26.4788,27800.0
2012-05-30 14:30:00,29.4,29.41,29.36,29.36,44600.0,26.4879,26.4969,26.4518,26.4518,44600.0
2012-05-30 15:00:00,29.38,29.4,29.28,29.4,75000.0,26.4698,26.4879,26.3797,26.4879,75000.0
2012-05-30 15:30:00,29.38,29.39,29.33,29.33,78000.0,26.4698,26.4788,26.4248,26.4248,78000.0
2012-05-31 09:30:00,29.28,29.31,28.95,28.98,94800.0,26.3797,26.4068,26.0824,26.1095,94800.0
2012-05-31 10:00:00,28.99,29.0,28.88,28.96,44200.0,26.1185,26.1275,26.0194,26.0914,44200.0
2012-05-31 10:30:00,28.93,28.99,28.86,28.89,31600.0,26.0644,26.1185,26.0013,26.0284,31600.0
2012-05-31 11:00:00,28.86,28.86,28.8,28.84,14600.0,26.0013,26.0013,25.9473,25.9833,14600.0
2012-05-31 11:30:00,28.84,28.95,28.84,28.89,33000.0,25.9833,26.0824,25.9833,26.0284,33000.0
2012-05-31 12:00:00,28.88,29.08,28.86,29.06,15800.0,26.0194,26.1995,26.0013,26.1815,15800.0
2012-05-31 12:30:00,29.05,29.08,28.99,29.04,14200.0,26.1725,26.1995,26.1185,26.1635,14200.0
2012-05-31 13:00:00,29.08,29.15,29.08,29.09,13400.0,26.1995,26.2626,26.1995,26.2086,13400.0
2012-05-31 13:30:00,29.08,29.1,28.99,29.0,13200.0,26.1995,26.2176,26.1185,26.1275,13200.0
2012-05-31 14:00:00,29.0,29.11,29.0,29.06,117600.0,26.1275,26.2266,26.1275,26.1815,117600.0
2012-05-31 14:30:00,29.06,29.13,29.05,29.09,35200.0,26.1815,26.2446,26.1725,26.2086,35200.0
2012-05-31 15:00:00,29.09,29.25,29.06,29.24,85400.0,26.2086,26.3527,26.1815,26.3437,85400.0
2012-05-31 15:30:00,29.24,29.3,29.13,29.14,201800.0,26.3437,26.3978,26.2446,26.2536,201800.0
2012-06-01 09:30:00,28.5,28.66,28.5,28.51,58400.0,25.677,25.8212,25.677,25.686,58400.0
2012-06-01 10:00:00,28.54,28.61,28.46,28.46,48000.0,25.713,25.7761,25.641,25.641,48000.0
2012-06-01 10:30:00,28.46,28.5,28.43,28.45,107200.0,25.641,25.677,25.6139,25.632,107200.0
2012-06-01 11:00:00,28.43,28.43,28.37,28.42,192000.0,25.6139,25.6139,25.5599,25.6049,192000.0
2012-06-01 11:30:00,28.4,28.43,28.36,28.41,61800.0,25.5869,25.6139,25.5509,25.5959,61800.0
2012-06-01 12:00:00,28.4,28.44,28.36,28.38,200400.0,25.5869,25.6229,25.5509,25.5689,200400.0
2012-06-01 12:30:00,28.36,28.4,28.34,28.39,25200.0,25.5509,25.5869,25.5328,25.5779,25200.0
2012-06-01 13:00:00,28.36,28.38,28.33,28.33,17600.0,25.5509,25.5689,25.5238,25.5238,17600.0
2012-06-01 13:30:00,28.32,28.33,28.25,28.25,53000.0,25.5148,25.5238,25.4518,25.4518,53000.0
2012-06-01 14:00:00,28.28,28.3,28.2,28.27,59400.0,25.4788,25.4968,25.4067,25.4698,59400.0
2012-06-01 14:30:00,28.29,28.35,28.27,28.28,26400.0,25.4878,25.5419,25.4698,25.4788,26400.0
2012-06-01 15:00:00,28.28,28.32,28.23,28.25,563000.0,25.4788,25.5148,25.4337,25.4518,563000.0
2012-06-01 15:30:00,28.25,28.28,28.21,28.23,214600.0,25.4518,25.4788,25.4157,25.4337,214600.0
2012-06-04 09:30:00,28.28,28.37,28.11,28.13,64000.0,25.4788,25.5599,25.3256,25.3436,64000.0
2012-06-04 10:00:00,28.11,28.19,27.99,28.15,34400.0,25.3256,25.3977,25.2175,25.3617,34400.0
2012-06-04 10:30:00,28.13,28.17,28.09,28.13,23800.0,25.3436,25.3797,25.3076,25.3436,23800.0
2012-06-04 11:00:00,28.13,28.13,28.01,28.02,54200.0,25.3436,25.3436,25.2355,25.2445,54200.0
2012-06-04 11:30:00,28.0,28.04,27.97,27.97,28800.0,25.2265,25.2626,25.1995,25.1995,28800.0
2012-06-04 12:00:00,27.96,27.98,27.85,27.85,50800.0,25.1905,25.2085,25.0914,25.0914,50800.0
2012-06-04 12:30:00,27.85,27.88,27.83,27.85,13200.0,25.0914,25.1184,25.0734,25.0914,13200.0
2012-06-04 13:00:00,27.91,27.91,27.8,27.83,29600.0,25.1454,25.1454,25.0463,25.0734,29600.0
2012-06-04 13:30:00,27.84,27.92,27.82,27.88,43000.0,25.0824,25.1545,25.0644,25.1184,43000.0
2012-06-04 14:00:00,27.89,28.06,27.88,28.06,264800.0,25.1274,25.2806,25.1184,25.2806,264800.0
2012-06-04 14:30:00,28.05,28.17,28.03,28.08,81000.0,25.2716,25.3797,25.2536,25.2986,81000.0
2012-06-04 15:00:00,28.09,28.12,28.03,28.1,57200.0,25.3076,25.3346,25.2536,25.3166,57200.0
2012-06-04 15:30:00,28.09,28.18,28.02,28.15,91400.0,25.3076,25.3887,25.2445,25.3617,91400.0
2012-06-05 09:30:00,28.01,28.22,28.01,28.22,40000.0,25.2355,25.4247,25.2355,25.4247,40000.0
2012-06-05 10:00:00,28.21,28.42,28.21,28.38,40600.0,25.4157,25.6049,25.4157,25.5689,40600.0
2012-06-05 10:30:00,28.4,28.4,28.18,28.2,57600.0,25.5869,25.5869,25.3887,25.4067,57600.0
2012-06-05 11:00:00,28.19,28.35,28.18,28.31,38000.0,25.3977,25.5419,25.3887,25.5058,38000.0
2012-06-05 11:30:00,28.3,28.33,28.19,28.19,96000.0,25.4968,25.5238,25.3977,25.3977,96000.0
2012-06-05 12:00:00,28.21,28.3,28.21,28.28,44800.0,25.4157,25.4968,25.4157,25.4788,44800.0
2012-06-05 12:30:00,28.33,28.38,28.32,28.35,7600.0,25.5238,25.5689,25.5148,25.5419,7600.0
2012-06-05 13:00:00,28.34,28.34,28.3,28.34,20200.0,25.5328,25.5328,25.4968,25.5328,20200.0
2012-06-05 13:30:00,28.33,28.46,28.33,28.43,36600.0,25.5238,25.641,25.5238,25.6139,36600.0
2012-06-05 14:00:00,28.43,28.5,28.42,28.49,28600.0,25.6139,25.677,25.6049,25.668,28600.0
2012-06-05 14:30:00,28.48,28.5,28.43,28.47,90200.0,25.659,25.677,25.6139,25.65,90200.0
2012-06-05 15:00:00,28.49,28.53,28.45,28.49,62400.0,25.668,25.704,25.632,25.668,62400.0
2012-06-05 15:30:00,28.5,28.55,28.48,28.5,97800.0,25.677,25.722,25.659,25.677,97800.0
2012-06-06 09:30:00,28.75,28.99,28.73,28.96,260200.0,25.9022,26.1185,25.8842,26.0914,260200.0
2012-06-06 10:00:00,28.96,28.97,28.93,28.93,27800.0,26.0914,26.1004,26.0644,26.0644,27800.0
2012-06-06 10:30:00,28.9,29.03,28.9,29.02,7000.0,26.0374,26.1545,26.0374,26.1455,7000.0
2012-06-06 11:00:00,29.01,29.08,29.01,29.08,2000.0,26.1365,26.1995,26.1365,26.1995,2000.0
2012-06-06 11:30:00,29.08,29.11,29.08,29.1,15800.0,26.1995,26.2266,26.1995,26.2176,15800.0
2012-06-06 12:00:00,29.12,29.14,29.11,29.13,25800.0,26.2356,26.2536,26.2266,26.2446,25800.0
2012-06-06 12:30:00,29.12,29.17,29.11,29.14,24200.0,26.2356,26.2806,26.2266,26.2536,24200.0
2012-06-06 13:00:00,29.13,29.13,29.08,29.09,43200.0,26.2446,26.2446,26.1995,26.2086,43200.0
2012-06-06 13:30:00,29.1,29.13,29.05,29.05,67200.0,26.2176,26.2446,26.1725,26.1725,67200.0
2012-06-06 14:00:00,29.05,29.07,29.0,29.05,22600.0,26.1725,26.1905,26.1275,26.1725,22600.0
2012-06-06 14:30:00,29.06,29.1,29.05,29.06,125600.0,26.1815,26.2176,26.1725,26.1815,125600.0
2012-06-06 15:00:00,29.06,29.1,29.03,29.04,82800.0,26.1815,26.2176,26.1545,26.1635,82800.0
2012-06-06 15:30:00,29.04,29.18,29.04,29.18,147800.0,26.1635,26.2896,26.1635,26.2896,147800.0
2012-06-07 09:30:00,29.52,29.57,29.49,29.5,119200.0,26.596,26.641,26.5689,26.5779,119200.0
2012-06-07 10:00:00,29.5,29.51,29.23,29.35,40000.0,26.5779,26.587,26.3347,26.4428,40000.0
2012-06-07 10:30:00,29.36,29.37,29.16,29.18,41600.0,26.4518,26.4608,26.2716,26.2896,41600.0
2012-06-07 11:00:00,29.18,29.24,29.16,29.21,12000.0,26.2896,26.3437,26.2716,26.3167,12000.0
2012-06-07 11:30:00,29.18,29.31,29.18,29.29,15800.0,26.2896,26.4068,26.2896,26.3887,15800.0
2012-06-07 12:00:00,29.24,29.32,29.21,29.25,11200.0,26.3437,26.4158,26.3167,26.3527,11200.0
2012-06-07 12:30:00,29.27,29.3,29.25,29.25,6200.0,26.3707,26.3978,26.3527,26.3527,6200.0
2012-06-07 13:00:00,29.25,29.34,29.25,29.33,27400.0,26.3527,26.4338,26.3527,26.4248,27400.0
2012-06-07 13:30:00,29.33,29.33,29.24,29.25,9600.0,26.4248,26.4248,26.3437,26.3527,9600.0
2012-06-07 14:00:00,29.25,29.29,29.22,29.28,26400.0,26.3527,26.3887,26.3257,26.3797,26400.0
2012-06-07 14:30:00,29.28,29.29,29.25,29.28,65200.0,26.3797,26.3887,26.3527,26.3797,65200.0
2012-06-07 15:00:00,29.25,29.27,29.16,29.17,40600.0,26.3527,26.3707,26.2716,26.2806,40600.0
2012-06-07 15:30:00,29.16,29.16,29.0,29.03,31600.0,26.2716,26.2716,26.1275,26.1545,31600.0
2012-06-08 09:30:00,29.0,29.0,28.79,28.9,55000.0,26.1275,26.1275,25.9383,26.0374,55000.0
2012-06-08 10:00:00,28.89,29.01,28.89,28.98,34600.0,26.0284,26.1365,26.0284,26.1095,34600.0
2012-06-08 10:30:00,28.98,29.14,28.98,29.13,132200.0,26.1095,26.2536,26.1095,26.2446,132200.0
2012-06-08 11:00:00,29.12,29.14,29.03,29.05,27000.0,26.2356,26.2536,26.1545,26.1725,27000.0
2012-06-08 11:30:00,29.05,29.1,29.05,29.05,12400.0,26.1725,26.2176,26.1725,26.1725,12400.0
2012-06-08 12:00:00,29.05,29.1,29.05,29.08,72600.0,26.1725,26.2176,26.1725,26.1995,72600.0
2012-06-08 12:30:00,29.09,29.18,29.09,29.18,108800.0,26.2086,26.2896,26.2086,26.2896,108800.0
2012-06-08 13:00:00,29.17,29.25,29.17,29.22,170000.0,26.2806,26.3527,26.2806,26.3257,170000.0
2012-06-08 13:30:00,29.22,29.24,29.18,29.21,14000.0,26.3257,26.3437,26.2896,26.3167,14000.0
2012-06-08 14:00:00,29.22,29.22,29.17,29.2,18800.0,26.3257,26.3257,26.2806,26.3077,18800.0
2012-06-08 14:30:00,29.19,29.26,29.19,29.22,570000.0,26.2987,26.3617,26.2987,26.3257,570000.0
2012-06-08 15:00:00,29.22,29.27,29.21,29.25,121000.0,26.3257,26.3707,26.3167,26.3527,121000.0
2012-06-08 15:30:00,29.23,29.3,29.22,29.28,52800.0,26.3347,26.3978,26.3257,26.3797,52800.0
2012-06-11 09:30:00,29.57,29.58,29.24,29.24,33200.0,26.641,26.65,26.3437,26.3437,33200.0
2012-06-11 10:00:00,29.22,29.27,29.1,29.14,14600.0,26.3257,26.3707,26.2176,26.2536,14600.0
2012-06-11 10:30:00,29.11,29.23,29.07,29.08,19600.0,26.2266,26.3347,26.1905,26.1995,19600.0
2012-06-11 11:00:00,29.07,29.13,29.07,29.1,10800.0,26.1905,26.2446,26.1905,26.2176,10800.0
2012-06-11 11:30:00,29.1,29.16,29.04,29.13,27600.0,26.2176,26.2716,26.1635,26.2446,27600.0
2012-06-11 12:00:00,29.12,29.14,29.06,29.06,7800.0,26.2356,26.2536,26.1815,26.1815,7800.0
2012-06-11 12:30:00,29.07,29.12,29.07,29.1,19200.0,26.1905,26.2356,26.1905,26.2176,19200.0
2012-06-11 13:00:00,29.1,29.17,29.08,29.14,14400.0,26.2176,26.2806,26.1995,26.2536,14400.0
2012-06-11 13:30:00,29.14,29.14,29.06,29.07,15800.0,26.2536,26.2536,26.1815,26.1905,15800.0
2012-06-11 14:00:00,29.05,29.05,28.93,28.97,34800.0,26.1725,26.1725,26.0644,26.1004,34800.0
2012-06-11 14:30:00,28.98,29.0,28.93,28.96,11000.0,26.1095,26.1275,26.0644,26.0914,11000.0
2012-06-11 15:00:00,28.97,28.97,28.81,28.83,1291800.0,26.1004,26.1004,25.9563,25.9743,1291800.0
2012-06-11 15:30:00,28.84,28.92,28.73,28.75,742200.0,25.9833,26.0554,25.8842,25.9022,742200.0
2012-06-12 09:30:00,28.84,28.97,28.84,28.89,37800.0,25.9833,26.1004,25.9833,26.0284,37800.0
2012-06-12 10:00:00,28.89,28.97,28.72,28.75,28000.0,26.0284,26.1004,25.8752,25.9022,28000.0
2012-06-12 10:30:00,28.75,28.83,28.66,28.79,20400.0,25.9022,25.9743,25.8212,25.9383,20400.0
2012-06-12 11:00:00,28.8,29.04,28.8,29.03,36600.0,25.9473,26.1635,25.9473,26.1545,36600.0
2012-06-12 11:30:00,29.02,29.02,28.9,28.91,11200.0,26.1455,26.1455,26.0374,26.0464,11200.0
2012-06-12 12:00:00,28.92,28.93,28.85,28.89,40000.0,26.0554,26.0644,25.9923,26.0284,40000.0
2012-06-12 12:30:00,28.86,28.9,28.84,28.85,23600.0,26.0013,26.0374,25.9833,25.9923,23600.0
2012-06-12 13:00:00,28.86,28.97,28.84,28.9,214800.0,26.0013,26.1004,25.9833,26.0374,214800.0
2012-06-12 13:30:00,28.93,28.96,28.88,28.89,26800.0,26.0644,26.0914,26.0194,26.0284,26800.0
2012-06-12 14:00:00,28.9,28.95,28.89,28.93,37200.0,26.0374,26.0824,26.0284,26.0644,37200.0
2012-06-12 14:30:00,28.93,29.03,28.93,29.0,52800.0,26.0644,26.1545,26.0644,26.1275,52800.0
2012-06-12 15:00:00,29.01,29.06,28.98,29.06,377000.0,26.1365,26.1815,26.1095,26.1815,377000.0
2012-06-12 15:30:00,29.06,29.13,29.01,29.1,70000.0,26.1815,26.2446,26.1365,26.2176,70000.0
2012-06-13 09:30:00,29.03,29.03,28.81,28.84,39000.0,26.1545,26.1545,25.9563,25.9833,39000.0
2012-06-13 10:00:00,28.87,29.02,28.87,28.95,14800.0,26.0104,26.1455,26.0104,26.0824,14800.0
2012-06-13 10:30:00,28.99,29.14,28.99,29.13,45600.0,26.1185,26.2536,26.1185,26.2446,45600.0
2012-06-13 11:00:00,29.13,29.13,29.03,29.06,8600.0,26.2446,26.2446,26.1545,26.1815,8600.0
2012-06-13 11:30:00,29.05,29.11,28.98,28.98,22000.0,26.1725,26.2266,26.1095,26.1095,22000.0
2012-06-13 12:00:00,28.98,28.98,28.91,28.96,23200.0,26.1095,26.1095,26.0464,26.0914,23200.0
2012-06-13 12:30:00,28.96,29.09,28.96,29.05,31800.0,26.0914,26.2086,26.0914,26.1725,31800.0
2012-06-13 13:00:00,29.05,29.07,29.0,29.07,5800.0,26.1725,26.1905,26.1275,26.1905,5800.0
2012-06-13 13:30:00,29.07,29.08,28.92,28.92,15000.0,26.1905,26.1995,26.0554,26.0554,15000.0
2012-06-13 14:00:00,28.95,28.95,28.9,28.93,18600.0,26.0824,26.0824,26.0374,26.0644,18600.0
2012-06-13 14:30:00,28.9,28.9,28.81,28.82,21400.0,26.0374,26.0374,25.9563,25.9653,21400.0
2012-06-13 15:00:00,28.82,28.85,28.67,28.68,143600.0,25.9653,25.9923,25.8302,25.8392,143600.0
2012-06-13 15:30:00,28.67,28.74,28.64,28.74,143000.0,25.8302,25.8932,25.8031,25.8932,143000.0
2012-06-14 09:30:00,28.77,28.91,28.65,28.89,68800.0,25.9203,26.0464,25.8121,26.0284,68800.0
2012-06-14 10:00:00,28.93,28.95,28.88,28.91,18400.0,26.0644,26.0824,26.0194,26.0464,18400.0
2012-06-14 10:30:00,28.93,29.01,28.91,28.99,41600.0,26.0644,26.1365,26.0464,26.1185,41600.0
2012-06-14 11:00:00,29.0,29.05,28.98,29.05,18600.0,26.1275,26.1725,26.1095,26.1725,18600.0
2012-06-14 11:30:00,29.02,29.04,29.0,29.0,4000.0,26.1455,26.1635,26.1275,26.1275,4000.0
2012-06-14 12:00:00,29.0,29.02,28.99,28.99,32200.0,26.1275,26.1455,26.1185,26.1185,32200.0
2012-06-14 12:30:00,28.99,29.04,28.97,29.03,15400.0,26.1185,26.1635,26.1004,26.1545,15400.0
2012-06-14 13:00:00,29.02,29.02,28.93,28.93,10000.0,26.1455,26.1455,26.0644,26.0644,10000.0
2012-06-14 13:30:00,28.97,28.98,28.93,28.94,17600.0,26.1004,26.1095,26.0644,26.0734,17600.0
2012-06-14 14:00:00,28.93,28.96,28.84,28.84,17800.0,26.0644,26.0914,25.9833,25.9833,17800.0
2012-06-14 14:30:00,28.83,28.83,28.75,28.76,34200.0,25.9743,25.9743,25.9022,25.9112,34200.0
2012-06-14 15:00:00,28.74,29.07,28.74,28.83,1104400.0,25.8932,26.1905,25.8932,25.9743,1104400.0
2012-06-14 15:30:00,28.86,29.01,28.85,28.97,722400.0,26.0013,26.1365,25.9923,26.1004,722400.0
2012-06-15 09:30:00,29.06,29.1,29.01,29.08,12600.0,26.1815,26.2176,26.1365,26.1995,12600.0
2012-06-15 10:00:00,29.1,29.18,29.09,29.1,24400.0,26.2176,26.2896,26.2086,26.2176,24400.0
2012-06-15 10:30:00,29.11,29.17,29.09,29.16,13800.0,26.2266,26.2806,26.2086,26.2716,13800.0
2012-06-15 11:00:00,29.17,29.18,29.15,29.18,10600.0,26.2806,26.2896,26.2626,26.2896,10600.0
2012-06-15 11:30:00,29.18,29.21,29.18,29.18,13400.0,26.2896,26.3167,26.2896,26.2896,13400.0
2012-06-15 12:00:00,29.18,29.2,29.18,29.2,12000.0,26.2896,26.3077,26.2896,26.3077,12000.0
2012-06-15 12:30:00,29.18,29.19,29.16,29.17,6000.0,26.2896,26.2987,26.2716,26.2806,6000.0
2012-06-15 13:00:00,29.2,29.24,29.19,29.21,5400.0,26.3077,26.3437,26.2987,26.3167,5400.0
2012-06-15 13:30:00,29.21,29.23,29.21,29.23,682800.0,26.3167,26.3347,26.3167,26.3347,682800.0
2012-06-15 14:00:00,29.23,29.29,29.23,29.28,30400.0,26.3347,26.3887,26.3347,26.3797,30400.0
2012-06-15 14:30:00,29.28,29.33,29.26,29.26,23600.0,26.3797,26.4248,26.3617,26.3617,23600.0
2012-06-15 15:00:00,29.27,29.32,29.27,29.31,39200.0,26.3707,26.4158,26.3707,26.4068,39200.0
2012-06-15 15:30:00,29.32,29.36,29.3,29.33,134600.0,26.4158,26.4518,26.3978,26.4248,134600.0
2012-06-18 09:30:00,29.19,29.32,29.1,29.24,86400.0,26.2987,26.4158,26.2176,26.3437,86400.0
2012-06-18 10:00:00,29.3,29.45,29.3,29.45,26600.0,26.3978,26.5329,26.3978,26.5329,26600.0
2012-06-18 10:30:00,29.43,29.5,29.39,29.43,73400.0,26.5149,26.5779,26.4788,26.5149,73400.0
2012-06-18 11:00:00,29.42,29.42,29.33,29.37,13600.0,26.5059,26.5059,26.4248,26.4608,13600.0
2012-06-18 11:30:00,29.38,29.41,29.33,29.41,34800.0,26.4698,26.4969,26.4248,26.4969,34800.0
2012-06-18 12:00:00,29.41,29.43,29.36,29.43,9200.0,26.4969,26.5149,26.4518,26.5149,9200.0
2012-06-18 12:30:00,29.43,29.49,29.41,29.43,23600.0,26.5149,26.5689,26.4969,26.5149,23600.0
2012-06-18 13:00:00,29.45,29.52,29.43,29.52,36800.0,26.5329,26.596,26.5149,26.596,36800.0
2012-06-18 13:30:00,29.51,29.57,29.5,29.57,81200.0,26.587,26.641,26.5779,26.641,81200.0
2012-06-18 14:00:00,29.56,29.61,29.54,29.6,80000.0,26.632,26.6771,26.614,26.668,80000.0
2012-06-18 14:30:00,29.6,29.61,29.56,29.58,16800.0,26.668,26.6771,26.632,26.65,16800.0
2012-06-18 15:00:00,29.59,29.61,29.5,29.57,55800.0,26.659,26.6771,26.5779,26.641,55800.0
2012-06-18 15:30:00,29.56,29.61,29.53,29.58,45800.0,26.632,26.6771,26.605,26.65,45800.0
2012-06-19 09:30:00,29.77,29.9,29.75,29.89,50000.0,26.8212,26.9383,26.8032,26.9293,50000.0
2012-06-19 10:00:00,29.9,29.97,29.9,29.96,25600.0,26.9383,27.0014,26.9383,26.9924,25600.0
2012-06-19 10:30:00,29.96,29.98,29.91,29.92,8400.0,26.9924,27.0104,26.9473,26.9563,8400.0
2012-06-19 11:00:00,29.94,29.96,29.87,29.9,28000.0,26.9744,26.9924,26.9113,26.9383,28000.0
2012-06-19 11:30:00,29.9,29.95,29.88,29.95,9600.0,26.9383,26.9834,26.9203,26.9834,9600.0
2012-06-19 12:00:00,29.95,29.96,29.93,29.93,31000.0,26.9834,26.9924,26.9654,26.9654,31000.0
2012-06-19 12:30:00,29.93,29.97,29.91,29.97,22800.0,26.9654,27.0014,26.9473,27.0014,22800.0
2012-06-19 13:00:00,29.95,30.0,29.95,30.0,13600.0,26.9834,27.0284,26.9834,27.0284,13600.0
2012-06-19 13:30:00,30.02,30.06,30.0,30.02,18200.0,27.0464,27.0825,27.0284,27.0464,18200.0
2012-06-19 14:00:00,30.02,30.02,29.98,29.99,30000.0,27.0464,27.0464,27.0104,27.0194,30000.0
2012-06-19 14:30:00,29.99,30.0,29.9,29.97,261800.0,27.0194,27.0284,26.9383,27.0014,261800.0
2012-06-19 15:00:00,29.95,30.01,29.93,29.98,54400.0,26.9834,27.0374,26.9654,27.0104,54400.0
2012-06-19 15:30:00,29.97,30.0,29.92,29.95,67000.0,27.0014,27.0284,26.9563,26.9834,67000.0
2012-06-20 09:30:00,29.93,29.96,29.83,29.91,128200.0,26.9654,26.9924,26.8753,26.9473,128200.0
2012-06-20 10:00:00,29.93,29.95,29.87,29.92,26000.0,26.9654,26.9834,26.9113,26.9563,26000.0
2012-06-20 10:30:00,29.91,29.92,29.83,29.84,22800.0,26.9473,26.9563,26.8753,26.8843,22800.0
2012-06-20 11:00:00,29.82,29.92,29.82,29.91,43400.0,26.8663,26.9563,26.8663,26.9473,43400.0
2012-06-20 11:30:00,29.91,29.93,29.88,29.88,13000.0,26.9473,26.9654,26.9203,26.9203,13000.0
2012-06-20 12:00:00,29.88,29.89,29.79,29.8,21000.0,26.9203,26.9293,26.8392,26.8482,21000.0
2012-06-20 12:30:00,29.83,29.93,29.68,29.93,110400.0,26.8753,26.9654,26.7401,26.9654,110400.0
2012-06-20 13:00:00,29.94,30.04,29.94,29.95,48400.0,26.9744,27.0645,26.9744,26.9834,48400.0
2012-06-20 13:30:00,29.95,29.96,29.89,29.95,18200.0,26.9834,26.9924,26.9293,26.9834,18200.0
2012-06-20 14:00:00,29.97,30.0,29.85,29.88,49200.0,27.0014,27.0284,26.8933,26.9203,49200.0
2012-06-20 14:30:00,29.88,29.93,29.77,29.82,63800.0,26.9203,26.9654,26.8212,26.8663,63800.0
2012-06-20 15:00:00,29.83,29.83,29.73,29.82,41200.0,26.8753,26.8753,26.7852,26.8663,41200.0
2012-06-20 15:30:00,29.83,29.9,29.79,29.89,30000.0,26.8753,26.9383,26.8392,26.9293,30000.0
2012-06-21 09:30:00,29.86,29.91,29.7,29.72,55600.0,26.9023,26.9473,26.7581,26.7762,55600.0
2012-06-21 10:00:00,29.71,29.71,29.57,29.58,22400.0,26.7671,26.7671,26.641,26.65,22400.0
2012-06-21 10:30:00,29.58,29.63,29.58,29.62,16000.0,26.65,26.6951,26.65,26.6861,16000.0
2012-06-21 11:00:00,29.61,29.61,29.39,29.42,55800.0,26.6771,26.6771,26.4788,26.5059,55800.0
2012-06-21 11:30:00,29.42,29.42,29.36,29.42,13600.0,26.5059,26.5059,26.4518,26.5059,13600.0
2012-06-21 12:00:00,29.43,29.43,29.24,29.24,40200.0,26.5149,26.5149,26.3437,26.3437,40200.0
2012-06-21 12:30:00,29.23,29.28,29.22,29.25,50400.0,26.3347,26.3797,26.3257,26.3527,50400.0
2012-06-21 13:00:00,29.27,29.28,29.2,29.2,31000.0,26.3707,26.3797,26.3077,26.3077,31000.0
2012-06-21 13:30:00,29.19,29.22,29.15,29.2,38800.0,26.2987,26.3257,26.2626,26.3077,38800.0
2012-06-21 14:00:00,29.18,29.18,29.06,29.11,63200.0,26.2896,26.2896,26.1815,26.2266,63200.0
2012-06-21 14:30:00,29.1,29.15,29.08,29.14,32800.0,26.2176,26.2626,26.1995,26.2536,32800.0
2012-06-21 15:00:00,29.12,29.14,29.0,29.06,56800.0,26.2356,26.2536,26.1275,26.1815,56800.0
2012-06-21 15:30:00,29.06,29.07,28.99,29.01,64400.0,26.1815,26.1905,26.1185,26.1365,64400.0
2012-06-22 09:30:00,29.22,29.22,29.03,29.09,120200.0,26.3257,26.3257,26.1545,26.2086,120200.0
2012-06-22 10:00:00,29.1,29.18,29.08,29.08,61800.0,26.2176,26.2896,26.1995,26.1995,61800.0
2012-06-22 10:30:00,29.07,29.1,29.02,29.09,89000.0,26.1905,26.2176,26.1455,26.2086,89000.0
2012-06-22 11:00:00,29.09,29.14,29.07,29.07,65600.0,26.2086,26.2536,26.1905,26.1905,65600.0
2012-06-22 11:30:00,29.07,29.14,29.07,29.11,87800.0,26.1905,26.2536,26.1905,26.2266,87800.0
2012-06-22 12:00:00,29.11,29.13,29.08,29.11,38400.0,26.2266,26.2446,26.1995,26.2266,38400.0
2012-06-22 12:30:00,29.11,29.14,29.1,29.13,30200.0,26.2266,26.2536,26.2176,26.2446,30200.0
2012-06-22 13:00:00,29.13,29.15,29.1,29.14,77400.0,26.2446,26.2626,26.2176,26.2536,77400.0
2012-06-22 13:30:00,29.14,29.18,29.14,29.17,20400.0,26.2536,26.2896,26.2536,26.2806,20400.0
2012-06-22 14:00:00,29.18,29.21,29.17,29.18,37000.0,26.2896,26.3167,26.2806,26.2896,37000.0
2012-06-22 14:30:00,29.19,29.27,29.18,29.27,17000.0,26.2987,26.3707,26.2896,26.3707,17000.0
2012-06-22 15:00:00,29.27,29.28,29.23,29.25,23000.0,26.3707,26.3797,26.3347,26.3527,23000.0
2012-06-22 15:30:00,29.24,29.31,29.23,29.24,1434600.0,26.3437,26.4068,26.3347,26.3437,1434600.0
2012-06-25 09:30:00,28.92,28.92,28.75,28.81,156600.0,26.0554,26.0554,25.9022,25.9563,156600.0
2012-06-25 10:00:00,28.82,28.86,28.71,28.71,54200.0,25.9653,26.0013,25.8662,25.8662,54200.0
2012-06-25 10:30:00,28.71,28.75,28.71,28.72,54600.0,25.8662,25.9022,25.8662,25.8752,54600.0
2012-06-25 11:00:00,28.74,28.74,28.67,28.68,60400.0,25.8932,25.8932,25.8302,25.8392,60400.0
2012-06-25 11:30:00,28.68,28.68,28.59,28.6,33000.0,25.8392,25.8392,25.7581,25.7671,33000.0
2012-06-25 12:00:00,28.59,28.68,28.58,28.65,14000.0,25.7581,25.8392,25.7491,25.8121,14000.0
2012-06-25 12:30:00,28.66,28.67,28.65,28.65,6000.0,25.8212,25.8302,25.8121,25.8121,6000.0
2012-06-25 13:00:00,28.64,28.68,28.62,28.67,49800.0,25.8031,25.8392,25.7851,25.8302,49800.0
2012-06-25 13:30:00,28.67,28.72,28.66,28.7,22800.0,25.8302,25.8752,25.8212,25.8572,22800.0
2012-06-25 14:00:00,28.71,28.75,28.7,28.7,86200.0,25.8662,25.9022,25.8572,25.8572,86200.0
2012-06-25 14:30:00,28.69,28.7,28.68,28.68,14800.0,25.8482,25.8572,25.8392,25.8392,14800.0
2012-06-25 15:00:00,28.67,28.77,28.66,28.75,90800.0,25.8302,25.9203,25.8212,25.9022,90800.0
2012-06-25 15:30:00,28.75,28.79,28.71,28.72,158400.0,25.9022,25.9383,25.8662,25.8752,158400.0
2012-06-26 09:30:00,28.73,28.84,28.69,28.71,299800.0,25.9432,26.0425,25.907,25.9251,299800.0
2012-06-26 10:00:00,28.71,28.8,28.61,28.66,26000.0,25.9251,26.0064,25.8348,25.8799,26000.0
2012-06-26 10:30:00,28.63,28.69,28.61,28.65,12600.0,25.8529,25.907,25.8348,25.8709,12600.0
2012-06-26 11:00:00,28.7,28.7,28.55,28.63,48800.0,25.9161,25.9161,25.7806,25.8529,48800.0
2012-06-26 11:30:00,28.64,28.71,28.64,28.7,22600.0,25.8619,25.9251,25.8619,25.9161,22600.0
2012-06-26 12:00:00,28.7,28.74,28.7,28.73,21400.0,25.9161,25.9522,25.9161,25.9432,21400.0
2012-06-26 12:30:00,28.74,28.82,28.74,28.77,22200.0,25.9522,26.0244,25.9522,25.9793,22200.0
2012-06-26 13:00:00,28.78,28.79,28.75,28.77,7400.0,25.9883,25.9973,25.9612,25.9793,7400.0
2012-06-26 13:30:00,28.76,28.81,28.73,28.79,35200.0,25.9702,26.0154,25.9432,25.9973,35200.0
2012-06-26 14:00:00,28.82,28.91,28.81,28.89,68600.0,26.0244,26.1057,26.0154,26.0876,68600.0
2012-06-26 14:30:00,28.88,28.89,28.81,28.84,41800.0,26.0786,26.0876,26.0154,26.0425,41800.0
2012-06-26 15:00:00,28.84,28.9,28.83,28.86,709400.0,26.0425,26.0967,26.0335,26.0605,709400.0
2012-06-26 15:30:00,28.86,28.9,28.81,28.82,1082800.0,26.0605,26.0967,26.0154,26.0244,1082800.0
2012-06-27 09:30:00,28.92,28.94,28.78,28.85,537800.0,26.1147,26.1328,25.9883,26.0515,537800.0
2012-06-27 10:00:00,28.85,29.01,28.84,28.96,354200.0,26.0515,26.196,26.0425,26.1508,354200.0
2012-06-27 10:30:00,28.96,28.97,28.88,28.92,297800.0,26.1508,26.1599,26.0786,26.1147,297800.0
2012-06-27 11:00:00,28.93,28.95,28.86,28.9,256200.0,26.1238,26.1418,26.0605,26.0967,256200.0
2012-06-27 11:30:00,28.9,28.98,28.9,28.96,207800.0,26.0967,26.1689,26.0967,26.1508,207800.0
2012-06-27 12:00:00,28.95,29.0,28.95,28.98,211800.0,26.1418,26.187,26.1418,26.1689,211800.0
2012-06-27 12:30:00,28.98,28.99,28.95,28.97,188000.0,26.1689,26.1779,26.1418,26.1599,188000.0
2012-06-27 13:00:00,28.95,28.99,28.94,28.94,20000.0,26.1418,26.1779,26.1328,26.1328,20000.0
2012-06-27 13:30:00,28.9,28.91,28.86,28.89,14800.0,26.0967,26.1057,26.0605,26.0876,14800.0
2012-06-27 14:00:00,28.89,28.9,28.84,28.84,52800.0,26.0876,26.0967,26.0425,26.0425,52800.0
2012-06-27 14:30:00,28.84,28.88,28.83,28.86,59800.0,26.0425,26.0786,26.0335,26.0605,59800.0
2012-06-27 15:00:00,28.86,28.95,28.86,28.94,54000.0,26.0605,26.1418,26.0605,26.1328,54000.0
2012-06-27 15:30:00,28.95,29.0,28.92,28.93,109800.0,26.1418,26.187,26.1147,26.1238,109800.0
2012-06-28 09:30:00,28.72,28.82,28.64,28.76,116200.0,25.9341,26.0244,25.8619,25.9702,116200.0
2012-06-28 10:00:00,28.77,28.8,28.64,28.68,91800.0,25.9793,26.0064,25.8619,25.898,91800.0
2012-06-28 10:30:00,28.65,28.66,28.51,28.54,50400.0,25.8709,25.8799,25.7445,25.7716,50400.0
2012-06-28 11:00:00,28.56,28.64,28.52,28.63,106800.0,25.7896,25.8619,25.7535,25.8529,106800.0
2012-06-28 11:30:00,28.64,28.65,28.58,28.6,64000.0,25.8619,25.8709,25.8077,25.8258,64000.0
2012-06-28 12:00:00,28.6,28.61,28.54,28.56,28800.0,25.8258,25.8348,25.7716,25.7896,28800.0
2012-06-28 12:30:00,28.53,28.57,28.52,28.56,23400.0,25.7626,25.7987,25.7535,25.7896,23400.0
2012-06-28 13:00:00,28.56,28.58,28.53,28.54,67400.0,25.7896,25.8077,25.7626,25.7716,67400.0
2012-06-28 13:30:00,28.54,28.54,28.46,28.51,49200.0,25.7716,25.7716,25.6993,25.7445,49200.0
2012-06-28 14:00:00,28.52,28.52,28.43,28.45,79600.0,25.7535,25.7535,25.6723,25.6903,79600.0
2012-06-28 14:30:00,28.45,28.47,28.43,28.46,260800.0,25.6903,25.7084,25.6723,25.6993,260800.0
2012-06-28 15:00:00,28.46,28.56,28.46,28.56,1302800.0,25.6993,25.7896,25.6993,25.7896,1302800.0
2012-06-28 15:30:00,28.57,28.79,28.57,28.79,1079000.0,25.7987,25.9973,25.7987,25.9973,1079000.0
2012-06-29 09:30:00,29.4,29.44,29.28,29.33,42800.0,26.5482,26.5843,26.4398,26.485,42800.0
2012-06-29 10:00:00,29.36,29.47,29.35,29.44,24600.0,26.512,26.6114,26.503,26.5843,24600.0
2012-06-29 10:30:00,29.45,29.45,29.4,29.42,247000.0,26.5933,26.5933,26.5482,26.5662,247000.0
2012-06-29 11:00:00,29.43,29.46,29.41,29.45,70800.0,26.5753,26.6023,26.5572,26.5933,70800.0
2012-06-29 11:30:00,29.45,29.47,29.43,29.45,24800.0,26.5933,26.6114,26.5753,26.5933,24800.0
2012-06-29 12:00:00,29.45,29.47,29.43,29.47,26400.0,26.5933,26.6114,26.5753,26.6114,26400.0
2012-06-29 12:30:00,29.46,29.49,29.45,29.49,27200.0,26.6023,26.6294,26.5933,26.6294,27200.0
2012-06-29 13:00:00,29.49,29.54,29.48,29.52,13800.0,26.6294,26.6746,26.6204,26.6565,13800.0
2012-06-29 13:30:00,29.53,29.53,29.51,29.53,14600.0,26.6656,26.6656,26.6475,26.6656,14600.0
2012-06-29 14:00:00,29.53,29.57,29.5,29.57,21000.0,26.6656,26.7017,26.6385,26.7017,21000.0
2012-06-29 14:30:00,29.56,29.57,29.53,29.57,42800.0,26.6926,26.7017,26.6656,26.7017,42800.0
2012-06-29 15:00:00,29.57,29.57,29.52,29.53,65000.0,26.7017,26.7017,26.6565,26.6656,65000.0
2012-06-29 15:30:00,29.52,29.61,29.5,29.61,145800.0,26.6565,26.7378,26.6385,26.7378,145800.0
2012-07-02 09:30:00,29.75,29.77,29.66,29.67,77400.0,26.8642,26.8823,26.7829,26.792,77400.0
2012-07-02 10:00:00,29.67,29.67,29.48,29.6,20800.0,26.792,26.792,26.6204,26.7288,20800.0
2012-07-02 10:30:00,29.58,29.63,29.55,29.6,15000.0,26.7107,26.7559,26.6836,26.7288,15000.0
2012-07-02 11:00:00,29.57,29.6,29.52,29.55,39200.0,26.7017,26.7288,26.6565,26.6836,39200.0
2012-07-02 11:30:00,29.57,29.61,29.56,29.56,10400.0,26.7017,26.7378,26.6926,26.6926,10400.0
2012-07-02 12:00:00,29.56,29.6,29.56,29.6,6800.0,26.6926,26.7288,26.6926,26.7288,6800.0
2012-07-02 12:30:00,29.6,29.66,29.59,29.63,6800.0,26.7288,26.7829,26.7197,26.7559,6800.0
2012-07-02 13:00:00,29.63,29.63,29.6,29.63,11200.0,26.7559,26.7559,26.7288,26.7559,11200.0
2012-07-02 13:30:00,29.62,29.62,29.58,29.59,14800.0,26.7468,26.7468,26.7107,26.7197,14800.0
2012-07-02 14:00:00,29.59,29.65,29.55,29.64,38200.0,26.7197,26.7739,26.6836,26.7649,38200.0
2012-07-02 14:30:00,29.64,29.65,29.61,29.64,16800.0,26.7649,26.7739,26.7378,26.7649,16800.0
2012-07-02 15:00:00,29.63,29.65,29.59,29.64,63600.0,26.7559,26.7739,26.7197,26.7649,63600.0
2012-07-02 15:30:00,29.64,29.73,29.64,29.72,59600.0,26.7649,26.8462,26.7649,26.8371,59600.0
2012-07-03 09:30:00,29.75,29.81,29.73,29.81,50600.0,26.8642,26.9184,26.8462,26.9184,50600.0
2012-07-03 10:00:00,29.81,29.86,29.81,29.85,54800.0,26.9184,26.9635,26.9184,26.9545,54800.0
2012-07-03 10:30:00,29.86,29.92,29.86,29.9,43800.0,26.9635,27.0177,26.9635,26.9997,43800.0
2012-07-03 11:00:00,29.9,30.0,29.9,30.0,122600.0,26.9997,27.09,26.9997,27.09,122600.0
2012-07-03 11:30:00,29.99,30.01,29.98,30.01,748800.0,27.0809,27.099,27.0719,27.099,748800.0
2012-07-03 12:00:00,30.02,30.02,29.95,29.97,147000.0,27.108,27.108,27.0448,27.0629,147000.0
2012-07-03 12:30:00,29.96,30.0,29.92,30.0,268800.0,27.0538,27.09,27.0177,27.09,268800.0
2012-07-05 09:30:00,29.97,30.03,29.86,29.86,73000.0,27.0629,27.1171,26.9635,26.9635,73000.0
2012-07-05 10:00:00,29.87,29.91,29.82,29.89,114600.0,26.9726,27.0087,26.9274,26.9906,114600.0
2012-07-05 10:30:00,29.92,30.04,29.92,30.03,41800.0,27.0177,27.1261,27.0177,27.1171,41800.0
2012-07-05 11:00:00,30.06,30.1,30.04,30.08,192400.0,27.1441,27.1803,27.1261,27.1622,192400.0
2012-07-05 11:30:00,30.1,30.1,30.02,30.06,103200.0,27.1803,27.1803,27.108,27.1441,103200.0
2012-07-05 12:00:00,30.06,30.1,30.04,30.05,40200.0,27.1441,27.1803,27.1261,27.1351,40200.0
2012-07-05 12:30:00,30.05,30.05,30.02,30.05,26600.0,27.1351,27.1351,27.108,27.1351,26600.0
2012-07-05 13:00:00,30.06,30.09,30.06,30.07,29400.0,27.1441,27.1712,27.1441,27.1532,29400.0
2012-07-05 13:30:00,30.08,30.14,30.05,30.13,32800.0,27.1622,27.2164,27.1351,27.2074,32800.0
2012-07-05 14:00:00,30.13,30.14,30.1,30.13,27800.0,27.2074,27.2164,27.1803,27.2074,27800.0
2012-07-05 14:30:00,30.12,30.12,30.08,30.09,42600.0,27.1983,27.1983,27.1622,27.1712,42600.0
2012-07-05 15:00:00,30.09,30.1,30.04,30.07,102400.0,27.1712,27.1803,27.1261,27.1532,102400.0
2012-07-05 15:30:00,30.06,30.09,30.02,30.03,98200.0,27.1441,27.1712,27.108,27.1171,98200.0
2012-07-06 09:30:00,29.74,29.78,29.64,29.68,33000.0,26.8552,26.8913,26.7649,26.801,33000.0
2012-07-06 10:00:00,29.66,29.66,29.58,29.63,102000.0,26.7829,26.7829,26.7107,26.7559,102000.0
2012-07-06 10:30:00,29.6,29.6,29.55,29.55,10600.0,26.7288,26.7288,26.6836,26.6836,10600.0
2012-07-06 11:00:00,29.55,29.57,29.51,29.51,8000.0,26.6836,26.7017,26.6475,26.6475,8000.0
2012-07-06 11:30:00,29.5,29.54,29.49,29.49,8800.0,26.6385,26.6746,26.6294,26.6294,8800.0
2012-07-06 12:00:00,29.48,29.5,29.47,29.48,138800.0,26.6204,26.6385,26.6114,26.6204,138800.0
2012-07-06 12:30:00,29.48,29.54,29.48,29.53,17200.0,26.6204,26.6746,26.6204,26.6656,17200.0
2012-07-06 13:00:00,29.54,29.55,29.5,29.52,12200.0,26.6746,26.6836,26.6385,26.6565,12200.0
2012-07-06 13:30:00,29.5,29.5,29.48,29.49,13800.0,26.6385,26.6385,26.6204,26.6294,13800.0
2012-07-06 14:00:00,29.47,29.48,29.43,29.46,35600.0,26.6114,26.6204,26.5753,26.6023,35600.0
2012-07-06 14:30:00,29.47,29.52,29.47,29.5,33600.0,26.6114,26.6565,26.6114,26.6385,33600.0
2012-07-06 15:00:00,29.5,29.59,29.49,29.59,61800.0,26.6385,26.7197,26.6294,26.7197,61800.0
2012-07-06 15:30:00,29.59,29.64,29.57,29.61,99400.0,26.7197,26.7649,26.7017,26.7378,99400.0
2012-07-09 09:30:00,29.59,29.61,29.45,29.46,34400.0,26.7197,26.7378,26.5933,26.6023,34400.0
2012-07-09 10:00:00,29.43,29.44,29.36,29.39,28200.0,26.5753,26.5843,26.512,26.5391,28200.0
2012-07-09 10:30:00,29.39,29.49,29.36,29.46,21600.0,26.5391,26.6294,26.512,26.6023,21600.0
2012-07-09 11:00:00,29.46,29.46,29.42,29.43,6200.0,26.6023,26.6023,26.5662,26.5753,6200.0
2012-07-09 11:30:00,29.43,29.44,29.35,29.35,42400.0,26.5753,26.5843,26.503,26.503,42400.0
2012-07-09 12:00:00,29.36,29.43,29.36,29.41,21800.0,26.512,26.5753,26.512,26.5572,21800.0
2012-07-09 12:30:00,29.4,29.42,29.36,29.38,37600.0,26.5482,26.5662,26.512,26.5301,37600.0
2012-07-09 13:00:00,29.38,29.46,29.38,29.46,5800.0,26.5301,26.6023,26.5301,26.6023,5800.0
2012-07-09 13:30:00,29.47,29.51,29.46,29.48,11800.0,26.6114,26.6475,26.6023,26.6204,11800.0
2012-07-09 14:00:00,29.46,29.49,29.41,29.41,14400.0,26.6023,26.6294,26.5572,26.5572,14400.0
2012-07-09 14:30:00,29.43,29.44,29.38,29.41,11400.0,26.5753,26.5843,26.5301,26.5572,11400.0
2012-07-09 15:00:00,29.42,29.47,29.41,29.45,29800.0,26.5662,26.6114,26.5572,26.5933,29800.0
2012-07-09 15:30:00,29.45,29.48,29.43,29.47,73600.0,26.5933,26.6204,26.5753,26.6114,73600.0
2012-07-10 09:30:00,29.67,29.7,29.59,29.59,55800.0,26.792,26.8191,26.7197,26.7197,55800.0
2012-07-10 10:00:00,29.58,29.61,29.42,29.47,42200.0,26.7107,26.7378,26.5662,26.6114,42200.0
2012-07-10 10:30:00,29.47,29.49,29.36,29.4,29800.0,26.6114,26.6294,26.512,26.5482,29800.0
2012-07-10 11:00:00,29.4,29.4,29.31,29.37,13000.0,26.5482,26.5482,26.4669,26.5211,13000.0
2012-07-10 11:30:00,29.36,29.41,29.36,29.4,6800.0,26.512,26.5572,26.512,26.5482,6800.0
2012-07-10 12:00:00,29.4,29.42,29.36,29.37,13600.0,26.5482,26.5662,26.512,26.5211,13600.0
2012-07-10 12:30:00,29.4,29.4,29.38,29.38,5000.0,26.5482,26.5482,26.5301,26.5301,5000.0
2012-07-10 13:00:00,29.37,29.4,29.32,29.32,15800.0,26.5211,26.5482,26.4759,26.4759,15800.0
2012-07-10 13:30:00,29.33,29.33,29.23,29.25,14400.0,26.485,26.485,26.3947,26.4127,14400.0
2012-07-10 14:00:00,29.24,29.27,29.11,29.13,31000.0,26.4037,26.4308,26.2863,26.3044,31000.0
2012-07-10 14:30:00,29.11,29.14,29.06,29.09,27400.0,26.2863,26.3134,26.2411,26.2682,27400.0
2012-07-10 15:00:00,29.11,29.15,29.06,29.07,51400.0,26.2863,26.3224,26.2411,26.2502,51400.0
2012-07-10 15:30:00,29.06,29.18,29.04,29.16,117200.0,26.2411,26.3495,26.2231,26.3314,117200.0
2012-07-11 09:30:00,29.18,29.19,29.11,29.19,11000.0,26.3495,26.3585,26.2863,26.3585,11000.0
2012-07-11 10:00:00,29.17,29.24,29.16,29.2,82800.0,26.3405,26.4037,26.3314,26.3676,82800.0
2012-07-11 10:30:00,29.14,29.15,29.03,29.03,109000.0,26.3134,26.3224,26.2141,26.2141,109000.0
2012-07-11 11:00:00,29.02,29.08,28.98,28.98,134000.0,26.205,26.2592,26.1689,26.1689,134000.0
2012-07-11 11:30:00,28.98,29.04,28.98,29.03,14600.0,26.1689,26.2231,26.1689,26.2141,14600.0
2012-07-11 12:00:00,29.03,29.07,29.0,29.02,20200.0,26.2141,26.2502,26.187,26.205,20200.0
2012-07-11 12:30:00,29.01,29.06,29.01,29.06,13000.0,26.196,26.2411,26.196,26.2411,13000.0
2012-07-11 13:00:00,29.05,29.05,28.98,29.0,156200.0,26.2321,26.2321,26.1689,26.187,156200.0
2012-07-11 13:30:00,29.0,29.04,28.97,29.03,59200.0,26.187,26.2231,26.1599,26.2141,59200.0
2012-07-11 14:00:00,29.04,29.06,28.86,28.89,123400.0,26.2231,26.2411,26.0605,26.0876,123400.0
2012-07-11 14:30:00,28.87,28.93,28.84,28.91,44400.0,26.0696,26.1238,26.0425,26.1057,44400.0
2012-07-11 15:00:00,28.92,28.98,28.92,28.94,32000.0,26.1147,26.1689,26.1147,26.1328,32000.0
2012-07-11 15:30:00,28.93,29.08,28.93,29.02,49000.0,26.1238,26.2592,26.1238,26.205,49000.0
2012-07-12 09:30:00,28.78,28.81,28.63,28.66,77400.0,25.9883,26.0154,25.8529,25.8799,77400.0
2012-07-12 10:00:00,28.65,28.68,28.61,28.62,10000.0,25.8709,25.898,25.8348,25.8438,10000.0
2012-07-12 10:30:00,28.65,28.66,28.59,28.66,11200.0,25.8709,25.8799,25.8167,25.8799,11200.0
2012-07-12 11:00:00,28.66,28.77,28.66,28.75,55800.0,25.8799,25.9793,25.8799,25.9612,55800.0
2012-07-12 11:30:00,28.75,28.85,28.72,28.84,33200.0,25.9612,26.0515,25.9341,26.0425,33200.0
2012-07-12 12:00:00,28.84,28.84,28.79,28.8,10600.0,26.0425,26.0425,25.9973,26.0064,10600.0
2012-07-12 12:30:00,28.82,28.83,28.79,28.82,761600.0,26.0244,26.0335,25.9973,26.0244,761600.0
2012-07-12 13:00:00,28.84,28.98,28.83,28.95,58800.0,26.0425,26.1689,26.0335,26.1418,58800.0
2012-07-12 13:30:00,28.93,29.01,28.93,28.93,26600.0,26.1238,26.196,26.1238,26.1238,26600.0
2012-07-12 14:00:00,28.92,28.97,28.89,28.95,643200.0,26.1147,26.1599,26.0876,26.1418,643200.0
2012-07-12 14:30:00,28.95,29.0,28.95,28.98,37200.0,26.1418,26.187,26.1418,26.1689,37200.0
2012-07-12 15:00:00,28.98,29.06,28.96,29.03,82400.0,26.1689,26.2411,26.1508,26.2141,82400.0
2012-07-12 15:30:00,29.03,29.07,28.94,28.95,227600.0,26.2141,26.2502,26.1328,26.1418,227600.0
2012-07-13 09:30:00,29.03,29.22,29.03,29.22,186800.0,26.2141,26.3856,26.2141,26.3856,186800.0
2012-07-13 10:00:00,29.23,29.31,29.21,29.26,56200.0,26.3947,26.4669,26.3766,26.4217,56200.0
2012-07-13 10:30:00,29.26,29.31,29.26,29.3,207800.0,26.4217,26.4669,26.4217,26.4579,207800.0
2012-07-13 11:00:00,29.3,29.3,29.28,29.29,152400.0,26.4579,26.4579,26.4398,26.4488,152400.0
2012-07-13 11:30:00,29.31,29.35,29.31,29.35,17200.0,26.4669,26.503,26.4669,26.503,17200.0
2012-07-13 12:00:00,29.35,29.37,29.33,29.35,138800.0,26.503,26.5211,26.485,26.503,138800.0
2012-07-13 12:30:00,29.34,29.34,29.33,29.34,9400.0,26.494,26.494,26.485,26.494,9400.0
2012-07-13 13:00:00,29.33,29.34,29.31,29.31,7000.0,26.485,26.494,26.4669,26.4669,7000.0
2012-07-13 13:30:00,29.31,29.34,29.31,29.33,12600.0,26.4669,26.494,26.4669,26.485,12600.0
2012-07-13 14:00:00,29.33,29.35,29.32,29.35,25000.0,26.485,26.503,26.4759,26.503,25000.0
2012-07-13 14:30:00,29.35,29.36,29.34,29.35,191000.0,26.503,26.512,26.494,26.503,191000.0
2012-07-13 15:00:00,29.36,29.41,29.35,29.39,111800.0,26.512,26.5572,26.503,26.5391,111800.0
2012-07-13 15:30:00,29.38,29.42,29.36,29.38,79200.0,26.5301,26.5662,26.512,26.5301,79200.0
2012-07-16 09:30:00,29.3,29.3,29.13,29.15,61400.0,26.4579,26.4579,26.3044,26.3224,61400.0
2012-07-16 10:00:00,29.14,29.22,29.11,29.22,30200.0,26.3134,26.3856,26.2863,26.3856,30200.0
2012-07-16 10:30:00,29.23,29.31,29.23,29.26,6000.0,26.3947,26.4669,26.3947,26.4217,6000.0
2012-07-16 11:00:00,29.26,29.36,29.26,29.36,18000.0,26.4217,26.512,26.4217,26.512,18000.0
2012-07-16 11:30:00,29.34,29.34,29.3,29.31,4200.0,26.494,26.494,26.4579,26.4669,4200.0
2012-07-16 12:00:00,29.3,29.33,29.26,29.27,16400.0,26.4579,26.485,26.4217,26.4308,16400.0
2012-07-16 12:30:00,29.27,29.28,29.21,29.25,10000.0,26.4308,26.4398,26.3766,26.4127,10000.0
2012-07-16 13:00:00,29.25,29.27,29.23,29.25,16600.0,26.4127,26.4308,26.3947,26.4127,16600.0
2012-07-16 13:30:00,29.25,29.3,29.24,29.28,23000.0,26.4127,26.4579,26.4037,26.4398,23000.0
2012-07-16 14:00:00,29.27,29.32,29.27,29.31,34000.0,26.4308,26.4759,26.4308,26.4669,34000.0
2012-07-16 14:30:00,29.31,29.31,29.25,29.27,21600.0,26.4669,26.4669,26.4127,26.4308,21600.0
2012-07-16 15:00:00,29.26,29.29,29.24,29.26,40600.0,26.4217,26.4488,26.4037,26.4217,40600.0
2012-07-16 15:30:00,29.25,29.28,29.2,29.24,44000.0,26.4127,26.4398,26.3676,26.4037,44000.0
2012-07-17 09:30:00,29.41,29.45,29.25,29.32,38200.0,26.5572,26.5933,26.4127,26.4759,38200.0
2012-07-17 10:00:00,29.27,29.27,29.14,29.22,35600.0,26.4308,26.4308,26.3134,26.3856,35600.0
2012-07-17 10:30:00,29.2,29.21,29.03,29.11,13400.0,26.3676,26.3766,26.2141,26.2863,13400.0
2012-07-17 11:00:00,29.11,29.2,29.11,29.15,21200.0,26.2863,26.3676,26.2863,26.3224,21200.0
2012-07-17 11:30:00,29.17,29.33,29.17,29.33,120800.0,26.3405,26.485,26.3405,26.485,120800.0
2012-07-17 12:00:00,29.35,29.4,29.35,29.4,28000.0,26.503,26.5482,26.503,26.5482,28000.0
2012-07-17 12:30:00,29.39,29.41,29.34,29.34,54400.0,26.5391,26.5572,26.494,26.494,54400.0
2012-07-17 13:00:00,29.35,29.44,29.34,29.43,297600.0,26.503,26.5843,26.494,26.5753,297600.0
2012-07-17 13:30:00,29.43,29.46,29.43,29.43,30800.0,26.5753,26.6023,26.5753,26.5753,30800.0
2012-07-17 14:00:00,29.45,29.47,29.44,29.46,30000.0,26.5933,26.6114,26.5843,26.6023,30000.0
2012-07-17 14:30:00,29.48,29.5,29.45,29.48,48400.0,26.6204,26.6385,26.5933,26.6204,48400.0
2012-07-17 15:00:00,29.49,29.49,29.42,29.42,33000.0,26.6294,26.6294,26.5662,26.5662,33000.0
2012-07-17 15:30:00,29.42,29.46,29.38,29.45,947600.0,26.5662,26.6023,26.5301,26.5933,947600.0
2012-07-18 09:30:00,29.41,29.67,29.36,29.63,116800.0,26.5572,26.792,26.512,26.7559,116800.0
2012-07-18 10:00:00,29.63,29.7,29.61,29.65,37400.0,26.7559,26.8191,26.7378,26.7739,37400.0
2012-07-18 10:30:00,29.65,29.72,29.6,29.71,40200.0,26.7739,26.8371,26.7288,26.8281,40200.0
2012-07-18 11:00:00,29.69,29.7,29.68,29.69,40200.0,26.81,26.8191,26.801,26.81,40200.0
2012-07-18 11:30:00,29.71,29.78,29.71,29.76,27400.0,26.8281,26.8913,26.8281,26.8732,27400.0
2012-07-18 12:00:00,29.76,29.82,29.76,29.8,16600.0,26.8732,26.9274,26.8732,26.9094,16600.0
2012-07-18 12:30:00,29.81,29.81,29.79,29.81,13200.0,26.9184,26.9184,26.9003,26.9184,13200.0
2012-07-18 13:00:00,29.81,29.82,29.79,29.79,20800.0,26.9184,26.9274,26.9003,26.9003,20800.0
2012-07-18 13:30:00,29.79,29.79,29.72,29.73,30800.0,26.9003,26.9003,26.8371,26.8462,30800.0
2012-07-18 14:00:00,29.74,29.77,29.73,29.75,25200.0,26.8552,26.8823,26.8462,26.8642,25200.0
2012-07-18 14:30:00,29.75,29.75,29.63,29.66,38800.0,26.8642,26.8642,26.7559,26.7829,38800.0
2012-07-18 15:00:00,29.67,29.73,29.67,29.7,128200.0,26.792,26.8462,26.792,26.8191,128200.0
2012-07-18 15:30:00,29.71,29.73,29.68,29.71,96200.0,26.8281,26.8462,26.801,26.8281,96200.0
2012-07-19 09:30:00,29.81,29.86,29.77,29.85,30800.0,26.9184,26.9635,26.8823,26.9545,30800.0
2012-07-19 10:00:00,29.82,29.82,29.65,29.73,25600.0,26.9274,26.9274,26.7739,26.8462,25600.0
2012-07-19 10:30:00,29.73,29.81,29.69,29.78,18800.0,26.8462,26.9184,26.81,26.8913,18800.0
2012-07-19 11:00:00,29.81,29.83,29.8,29.81,44800.0,26.9184,26.9365,26.9094,26.9184,44800.0
2012-07-19 11:30:00,29.84,29.88,29.84,29.88,28800.0,26.9455,26.9816,26.9455,26.9816,28800.0
2012-07-19 12:00:00,29.88,29.95,29.86,29.93,28600.0,26.9816,27.0448,26.9635,27.0268,28600.0
2012-07-19 12:30:00,29.93,29.95,29.89,29.89,21000.0,27.0268,27.0448,26.9906,26.9906,21000.0
2012-07-19 13:00:00,29.88,29.92,29.88,29.88,7800.0,26.9816,27.0177,26.9816,26.9816,7800.0
2012-07-19 13:30:00,29.89,29.89,29.75,29.78,31400.0,26.9906,26.9906,26.8642,26.8913,31400.0
2012-07-19 14:00:00,29.8,29.85,29.8,29.82,33200.0,26.9094,26.9545,26.9094,26.9274,33200.0
2012-07-19 14:30:00,29.82,29.9,29.81,29.87,31000.0,26.9274,26.9997,26.9184,26.9726,31000.0
2012-07-19 15:00:00,29.88,29.89,29.83,29.86,63400.0,26.9816,26.9906,26.9365,26.9635,63400.0
2012-07-19 15:30:00,29.86,29.91,29.84,29.86,248200.0,26.9635,27.0087,26.9455,26.9635,248200.0
2012-07-20 09:30:00,29.61,29.63,29.49,29.54,53400.0,26.7378,26.7559,26.6294,26.6746,53400.0
2012-07-20 10:00:00,29.54,29.6,29.54,29.59,7800.0,26.6746,26.7288,26.6746,26.7197,7800.0
2012-07-20 10:30:00,29.56,29.59,29.49,29.58,27000.0,26.6926,26.7197,26.6294,26.7107,27000.0
2012-07-20 11:00:00,29.58,29.64,29.54,29.57,25000.0,26.7107,26.7649,26.6746,26.7017,25000.0
2012-07-20 11:30:00,29.57,29.58,29.52,29.55,38600.0,26.7017,26.7107,26.6565,26.6836,38600.0
2012-07-20 12:00:00,29.55,29.55,29.48,29.49,33000.0,26.6836,26.6836,26.6204,26.6294,33000.0
2012-07-20 12:30:00,29.48,29.48,29.44,29.47,26800.0,26.6204,26.6204,26.5843,26.6114,26800.0
2012-07-20 13:00:00,29.49,29.49,29.43,29.44,31600.0,26.6294,26.6294,26.5753,26.5843,31600.0
2012-07-20 13:30:00,29.45,29.48,29.43,29.48,56000.0,26.5933,26.6204,26.5753,26.6204,56000.0
2012-07-20 14:00:00,29.48,29.5,29.46,29.46,1931000.0,26.6204,26.6385,26.6023,26.6023,1931000.0
2012-07-20 14:30:00,29.44,29.46,29.43,29.45,25600.0,26.5843,26.6023,26.5753,26.5933,25600.0
2012-07-20 15:00:00,29.44,29.46,29.43,29.45,146200.0,26.5843,26.6023,26.5753,26.5933,146200.0
2012-07-20 15:30:00,29.43,29.46,29.42,29.43,54400.0,26.5753,26.6023,26.5662,26.5753,54400.0
2012-07-23 09:30:00,28.93,28.93,28.74,28.8,51200.0,26.1238,26.1238,25.9522,26.0064,51200.0
2012-07-23 10:00:00,28.83,28.83,28.8,28.83,16400.0,26.0335,26.0335,26.0064,26.0335,16400.0
2012-07-23 10:30:00,28.83,28.93,28.82,28.92,5200.0,26.0335,26.1238,26.0244,26.1147,5200.0
2012-07-23 11:00:00,28.92,29.01,28.92,29.01,10400.0,26.1147,26.196,26.1147,26.196,10400.0
2012-07-23 11:30:00,29.0,29.02,28.93,28.98,15600.0,26.187,26.205,26.1238,26.1689,15600.0
2012-07-23 12:00:00,28.98,28.99,28.93,28.95,22800.0,26.1689,26.1779,26.1238,26.1418,22800.0
2012-07-23 12:30:00,28.94,29.02,28.92,29.01,18800.0,26.1328,26.205,26.1147,26.196,18800.0
2012-07-23 13:00:00,28.99,29.04,28.99,29.03,42400.0,26.1779,26.2231,26.1779,26.2141,42400.0
2012-07-23 13:30:00,29.02,29.06,29.02,29.06,6400.0,26.205,26.2411,26.205,26.2411,6400.0
2012-07-23 14:00:00,29.07,29.09,29.04,29.05,43000.0,26.2502,26.2682,26.2231,26.2321,43000.0
2012-07-23 14:30:00,29.05,29.07,29.03,29.04,37200.0,26.2321,26.2502,26.2141,26.2231,37200.0
2012-07-23 15:00:00,29.01,29.15,29.0,29.15,33400.0,26.196,26.3224,26.187,26.3224,33400.0
2012-07-23 15:30:00,29.16,29.16,29.09,29.09,36800.0,26.3314,26.3314,26.2682,26.2682,36800.0
2012-07-24 09:30:00,29.13,29.13,28.96,29.03,36200.0,26.3044,26.3044,26.1508,26.2141,36200.0
2012-07-24 10:00:00,28.96,28.96,28.89,28.89,7800.0,26.1508,26.1508,26.0876,26.0876,7800.0
2012-07-24 10:30:00,28.88,28.95,28.86,28.91,30600.0,26.0786,26.1418,26.0605,26.1057,30600.0
2012-07-24 11:00:00,28.88,28.96,28.87,28.91,30200.0,26.0786,26.1508,26.0696,26.1057,30200.0
2012-07-24 11:30:00,28.91,28.91,28.79,28.79,23200.0,26.1057,26.1057,25.9973,25.9973,23200.0
2012-07-24 12:00:00,28.78,28.78,28.66,28.66,12400.0,25.9883,25.9883,25.8799,25.8799,12400.0
2012-07-24 12:30:00,28.68,28.74,28.68,28.73,9200.0,25.898,25.9522,25.898,25.9432,9200.0
2012-07-24 13:00:00,28.75,28.75,28.69,28.69,26600.0,25.9612,25.9612,25.907,25.907,26600.0
2012-07-24 13:30:00,28.69,28.71,28.66,28.71,17200.0,25.907,25.9251,25.8799,25.9251,17200.0
2012-07-24 14:00:00,28.71,28.71,28.59,28.6,18200.0,25.9251,25.9251,25.8167,25.8258,18200.0
2012-07-24 14:30:00,28.61,28.64,28.58,28.6,13200.0,25.8348,25.8619,25.8077,25.8258,13200.0
2012-07-24 15:00:00,28.59,28.68,28.55,28.68,236200.0,25.8167,25.898,25.7806,25.898,236200.0
2012-07-24 15:30:00,28.68,28.74,28.62,28.71,53000.0,25.898,25.9522,25.8438,25.9251,53000.0
2012-07-25 09:30:00,28.84,28.96,28.8,28.84,55000.0,26.0425,26.1508,26.0064,26.0425,55000.0
2012-07-25 10:00:00,28.83,28.83,28.7,28.74,38200.0,26.0335,26.0335,25.9161,25.9522,38200.0
2012-07-25 10:30:00,28.73,28.79,28.65,28.65,79400.0,25.9432,25.9973,25.8709,25.8709,79400.0
2012-07-25 11:00:00,28.65,28.76,28.65,28.72,16600.0,25.8709,25.9702,25.8709,25.9341,16600.0
2012-07-25 11:30:00,28.72,28.77,28.7,28.73,402600.0,25.9341,25.9793,25.9161,25.9432,402600.0
2012-07-25 12:00:00,28.74,28.77,28.7,28.73,28200.0,25.9522,25.9793,25.9161,25.9432,28200.0
2012-07-25 12:30:00,28.74,28.79,28.74,28.75,2800.0,25.9522,25.9973,25.9522,25.9612,2800.0
2012-07-25 13:00:00,28.78,28.84,28.77,28.84,38800.0,25.9883,26.0425,25.9793,26.0425,38800.0
2012-07-25 13:30:00,28.84,28.91,28.83,28.86,18800.0,26.0425,26.1057,26.0335,26.0605,18800.0
2012-07-25 14:00:00,28.88,28.91,28.84,28.9,24200.0,26.0786,26.1057,26.0425,26.0967,24200.0
2012-07-25 14:30:00,28.9,28.93,28.89,28.89,29400.0,26.0967,26.1238,26.0876,26.0876,29400.0
2012-07-25 15:00:00,28.89,28.89,28.78,28.82,56800.0,26.0876,26.0876,25.9883,26.0244,56800.0
2012-07-25 15:30:00,28.82,28.82,28.75,28.82,116200.0,26.0244,26.0244,25.9612,26.0244,116200.0
2012-07-26 09:30:00,29.24,29.38,29.24,29.28,61000.0,26.4037,26.5301,26.4037,26.4398,61000.0
2012-07-26 10:00:00,29.22,29.33,29.22,29.25,74200.0,26.3856,26.485,26.3856,26.4127,74200.0
2012-07-26 10:30:00,29.25,29.27,29.11,29.16,46200.0,26.4127,26.4308,26.2863,26.3314,46200.0
2012-07-26 11:00:00,29.16,29.16,29.1,29.12,10800.0,26.3314,26.3314,26.2773,26.2953,10800.0
2012-07-26 11:30:00,29.14,29.16,29.04,29.08,25600.0,26.3134,26.3314,26.2231,26.2592,25600.0
2012-07-26 12:00:00,29.09,29.1,29.04,29.09,21000.0,26.2682,26.2773,26.2231,26.2682,21000.0
2012-07-26 12:30:00,29.09,29.14,29.06,29.13,13000.0,26.2682,26.3134,26.2411,26.3044,13000.0
2012-07-26 13:00:00,29.13,29.21,29.13,29.2,17800.0,26.3044,26.3766,26.3044,26.3676,17800.0
2012-07-26 13:30:00,29.21,29.21,29.13,29.14,33600.0,26.3766,26.3766,26.3044,26.3134,33600.0
2012-07-26 14:00:00,29.14,29.18,29.14,29.18,36400.0,26.3134,26.3495,26.3134,26.3495,36400.0
2012-07-26 14:30:00,29.18,29.25,29.16,29.23,33800.0,26.3495,26.4127,26.3314,26.3947,33800.0
2012-07-26 15:00:00,29.24,29.29,29.23,29.29,63200.0,26.4037,26.4488,26.3947,26.4488,63200.0
2012-07-26 15:30:00,29.28,29.36,29.27,29.3,146400.0,26.4398,26.512,26.4308,26.4579,146400.0
2012-07-27 09:30:00,29.49,29.57,29.43,29.55,29800.0,26.6294,26.7017,26.5753,26.6836,29800.0
2012-07-27 10:00:00,29.57,29.61,29.56,29.58,19000.0,26.7017,26.7378,26.6926,26.7107,19000.0
2012-07-27 10:30:00,29.6,29.7,29.58,29.7,9000.0,26.7288,26.8191,26.7107,26.8191,9000.0
2012-07-27 11:00:00,29.71,29.74,29.68,29.71,15400.0,26.8281,26.8552,26.801,26.8281,15400.0
2012-07-27 11:30:00,29.73,29.73,29.68,29.73,15600.0,26.8462,26.8462,26.801,26.8462,15600.0
2012-07-27 12:00:00,29.72,29.73,29.69,29.73,18000.0,26.8371,26.8462,26.81,26.8462,18000.0
2012-07-27 12:30:00,29.75,29.77,29.74,29.75,9200.0,26.8642,26.8823,26.8552,26.8642,9200.0
2012-07-27 13:00:00,29.75,29.88,29.75,29.88,24200.0,26.8642,26.9816,26.8642,26.9816,24200.0
2012-07-27 13:30:00,29.91,30.0,29.89,29.92,16400.0,27.0087,27.09,26.9906,27.0177,16400.0
2012-07-27 14:00:00,29.91,29.93,29.85,29.86,24200.0,27.0087,27.0268,26.9545,26.9635,24200.0
2012-07-27 14:30:00,29.87,29.92,29.86,29.91,1132800.0,26.9726,27.0177,26.9635,27.0087,1132800.0
2012-07-27 15:00:00,29.92,29.96,29.91,29.96,28400.0,27.0177,27.0538,27.0087,27.0538,28400.0
2012-07-27 15:30:00,29.97,29.99,29.88,29.89,57400.0,27.0629,27.0809,26.9816,26.9906,57400.0
2012-07-30 09:30:00,29.89,29.97,29.86,29.89,47600.0,26.9906,27.0629,26.9635,26.9906,47600.0
2012-07-30 10:00:00,29.93,30.0,29.9,29.94,14000.0,27.0268,27.09,26.9997,27.0358,14000.0
2012-07-30 10:30:00,29.93,29.93,29.81,29.81,25400.0,27.0268,27.0268,26.9184,26.9184,25400.0
2012-07-30 11:00:00,29.77,29.82,29.72,29.74,8600.0,26.8823,26.9274,26.8371,26.8552,8600.0
2012-07-30 11:30:00,29.73,29.74,29.69,29.73,9200.0,26.8462,26.8552,26.81,26.8462,9200.0
2012-07-30 12:00:00,29.71,29.72,29.68,29.69,16600.0,26.8281,26.8371,26.801,26.81,16600.0
2012-07-30 12:30:00,29.69,29.77,29.69,29.72,9200.0,26.81,26.8823,26.81,26.8371,9200.0
2012-07-30 13:00:00,29.7,29.77,29.7,29.74,10400.0,26.8191,26.8823,26.8191,26.8552,10400.0
2012-07-30 13:30:00,29.75,29.78,29.71,29.72,9400.0,26.8642,26.8913,26.8281,26.8371,9400.0
2012-07-30 14:00:00,29.7,29.75,29.68,29.73,23200.0,26.8191,26.8642,26.801,26.8462,23200.0
2012-07-30 14:30:00,29.74,29.78,29.73,29.76,19400.0,26.8552,26.8913,26.8462,26.8732,19400.0
2012-07-30 15:00:00,29.75,29.77,29.69,29.73,59200.0,26.8642,26.8823,26.81,26.8462,59200.0
2012-07-30 15:30:00,29.78,29.79,29.72,29.76,39000.0,26.8913,26.9003,26.8371,26.8732,39000.0
2012-07-31 09:30:00,29.7,29.85,29.67,29.71,10800.0,26.8191,26.9545,26.792,26.8281,10800.0
2012-07-31 10:00:00,29.77,29.82,29.66,29.77,23400.0,26.8823,26.9274,26.7829,26.8823,23400.0
2012-07-31 10:30:00,29.77,29.79,29.7,29.75,26600.0,26.8823,26.9003,26.8191,26.8642,26600.0
2012-07-31 11:00:00,29.71,29.79,29.71,29.77,5200.0,26.8281,26.9003,26.8281,26.8823,5200.0
2012-07-31 11:30:00,29.77,29.77,29.71,29.74,24400.0,26.8823,26.8823,26.8281,26.8552,24400.0
2012-07-31 12:00:00,29.73,29.73,29.61,29.65,13200.0,26.8462,26.8462,26.7378,26.7739,13200.0
2012-07-31 12:30:00,29.63,29.66,29.58,29.6,8200.0,26.7559,26.7829,26.7107,26.7288,8200.0
2012-07-31 13:00:00,29.58,29.66,29.58,29.66,14400.0,26.7107,26.7829,26.7107,26.7829,14400.0
2012-07-31 13:30:00,29.66,29.66,29.6,29.6,10000.0,26.7829,26.7829,26.7288,26.7288,10000.0
2012-07-31 14:00:00,29.6,29.68,29.6,29.67,46200.0,26.7288,26.801,26.7288,26.792,46200.0
2012-07-31 14:30:00,29.66,29.68,29.64,29.64,15400.0,26.7829,26.801,26.7649,26.7649,15400.0
2012-07-31 15:00:00,29.64,29.64,29.6,29.63,47600.0,26.7649,26.7649,26.7288,26.7559,47600.0
2012-07-31 15:30:00,29.63,29.64,29.55,29.57,57800.0,26.7559,26.7649,26.6836,26.7017,57800.0
2012-08-01 09:30:00,29.71,29.74,29.57,29.6,29000.0,26.8281,26.8552,26.7017,26.7288,29000.0
2012-08-01 10:00:00,29.56,29.6,29.5,29.52,584200.0,26.6926,26.7288,26.6385,26.6565,584200.0
2012-08-01 10:30:00,29.54,29.57,29.5,29.57,115000.0,26.6746,26.7017,26.6385,26.7017,115000.0
2012-08-01 11:00:00,29.56,29.56,29.48,29.5,53200.0,26.6926,26.6926,26.6204,26.6385,53200.0
2012-08-01 11:30:00,29.5,29.52,29.48,29.5,33800.0,26.6385,26.6565,26.6204,26.6385,33800.0
2012-08-01 12:00:00,29.5,29.53,29.5,29.52,11000.0,26.6385,26.6656,26.6385,26.6565,11000.0
2012-08-01 12:30:00,29.52,29.53,29.51,29.53,74400.0,26.6565,26.6656,26.6475,26.6656,74400.0
2012-08-01 13:00:00,29.53,29.56,29.47,29.49,838800.0,26.6656,26.6926,26.6114,26.6294,838800.0
2012-08-01 13:30:00,29.48,29.51,29.46,29.46,372600.0,26.6204,26.6475,26.6023,26.6023,372600.0
2012-08-01 14:00:00,29.46,29.46,29.31,29.43,225800.0,26.6023,26.6023,26.4669,26.5753,225800.0
2012-08-01 14:30:00,29.46,29.46,29.36,29.4,26400.0,26.6023,26.6023,26.512,26.5482,26400.0
2012-08-01 15:00:00,29.4,29.48,29.4,29.48,39000.0,26.5482,26.6204,26.5482,26.6204,39000.0
2012-08-01 15:30:00,29.47,29.47,29.34,29.35,64800.0,26.6114,26.6114,26.494,26.503,64800.0
2012-08-02 09:30:00,29.14,29.3,29.05,29.28,93600.0,26.3134,26.4579,26.2321,26.4398,93600.0
2012-08-02 10:00:00,29.3,29.43,29.25,29.41,38200.0,26.4579,26.5753,26.4127,26.5572,38200.0
2012-08-02 10:30:00,29.41,29.41,29.22,29.25,72200.0,26.5572,26.5572,26.3856,26.4127,72200.0
2012-08-02 11:00:00,29.25,29.27,29.12,29.19,159000.0,26.4127,26.4308,26.2953,26.3585,159000.0
2012-08-02 11:30:00,29.18,29.18,29.02,29.08,169200.0,26.3495,26.3495,26.205,26.2592,169200.0
2012-08-02 12:00:00,29.09,29.11,29.08,29.08,93200.0,26.2682,26.2863,26.2592,26.2592,93200.0
2012-08-02 12:30:00,29.08,29.08,29.0,29.06,68400.0,26.2592,26.2592,26.187,26.2411,68400.0
2012-08-02 13:00:00,29.06,29.09,29.04,29.07,24200.0,26.2411,26.2682,26.2231,26.2502,24200.0
2012-08-02 13:30:00,29.07,29.1,29.04,29.05,95600.0,26.2502,26.2773,26.2231,26.2321,95600.0
2012-08-02 14:00:00,29.04,29.09,29.03,29.07,207800.0,26.2231,26.2682,26.2141,26.2502,207800.0
2012-08-02 14:30:00,29.06,29.16,29.06,29.12,171000.0,26.2411,26.3314,26.2411,26.2953,171000.0
2012-08-02 15:00:00,29.13,29.18,29.12,29.16,341000.0,26.3044,26.3495,26.2953,26.3314,341000.0
2012-08-02 15:30:00,29.15,29.24,29.15,29.23,87600.0,26.3224,26.4037,26.3224,26.3947,87600.0
2012-08-03 09:30:00,29.74,29.84,29.68,29.82,37800.0,26.8552,26.9455,26.801,26.9274,37800.0
2012-08-03 10:00:00,29.83,29.86,29.81,29.86,103000.0,26.9365,26.9635,26.9184,26.9635,103000.0
2012-08-03 10:30:00,29.86,29.86,29.78,29.8,10200.0,26.9635,26.9635,26.8913,26.9094,10200.0
2012-08-03 11:00:00,29.81,29.86,29.79,29.84,121400.0,26.9184,26.9635,26.9003,26.9455,121400.0
2012-08-03 11:30:00,29.84,29.89,29.83,29.89,56800.0,26.9455,26.9906,26.9365,26.9906,56800.0
2012-08-03 12:00:00,29.89,29.9,29.86,29.9,29800.0,26.9906,26.9997,26.9635,26.9997,29800.0
2012-08-03 12:30:00,29.9,29.9,29.86,29.87,24800.0,26.9997,26.9997,26.9635,26.9726,24800.0
2012-08-03 13:00:00,29.87,29.89,29.86,29.87,51600.0,26.9726,26.9906,26.9635,26.9726,51600.0
2012-08-03 13:30:00,29.88,29.9,29.86,29.89,154000.0,26.9816,26.9997,26.9635,26.9906,154000.0
2012-08-03 14:00:00,29.89,29.93,29.89,29.91,238000.0,26.9906,27.0268,26.9906,27.0087,238000.0
2012-08-03 14:30:00,29.91,29.92,29.87,29.89,37800.0,27.0087,27.0177,26.9726,26.9906,37800.0
2012-08-03 15:00:00,29.89,29.91,29.87,29.87,135800.0,26.9906,27.0087,26.9726,26.9726,135800.0
2012-08-03 15:30:00,29.87,29.89,29.82,29.84,97200.0,26.9726,26.9906,26.9274,26.9455,97200.0
2012-08-06 09:30:00,29.9,30.03,29.89,29.97,113200.0,26.9997,27.1171,26.9906,27.0629,113200.0
2012-08-06 10:00:00,29.98,30.04,29.97,29.98,30200.0,27.0719,27.1261,27.0629,27.0719,30200.0
2012-08-06 10:30:00,29.99,30.01,29.96,29.96,93400.0,27.0809,27.099,27.0538,27.0538,93400.0
2012-08-06 11:00:00,29.96,29.98,29.93,29.95,28000.0,27.0538,27.0719,27.0268,27.0448,28000.0
2012-08-06 11:30:00,29.93,29.98,29.93,29.97,7800.0,27.0268,27.0719,27.0268,27.0629,7800.0
2012-08-06 12:00:00,29.97,29.97,29.96,29.97,6800.0,27.0629,27.0629,27.0538,27.0629,6800.0
2012-08-06 12:30:00,29.99,30.02,29.98,30.02,11000.0,27.0809,27.108,27.0719,27.108,11000.0
2012-08-06 13:00:00,30.02,30.03,30.0,30.03,38000.0,27.108,27.1171,27.09,27.1171,38000.0
2012-08-06 13:30:00,30.03,30.04,29.99,30.01,80800.0,27.1171,27.1261,27.0809,27.099,80800.0
2012-08-06 14:00:00,30.01,30.04,30.0,30.04,44600.0,27.099,27.1261,27.09,27.1261,44600.0
2012-08-06 14:30:00,30.04,30.05,30.02,30.04,13600.0,27.1261,27.1351,27.108,27.1261,13600.0
2012-08-06 15:00:00,30.05,30.05,30.02,30.04,27600.0,27.1351,27.1351,27.108,27.1261,27600.0
2012-08-06 15:30:00,30.03,30.04,29.93,29.94,41200.0,27.1171,27.1261,27.0268,27.0358,41200.0
2012-08-07 09:30:00,30.16,30.23,30.15,30.22,83800.0,27.2344,27.2977,27.2254,27.2886,83800.0
2012-08-07 10:00:00,30.19,30.29,30.19,30.27,20200.0,27.2615,27.3518,27.2615,27.3338,20200.0
2012-08-07 10:30:00,30.28,30.29,30.27,30.29,34800.0,27.3428,27.3518,27.3338,27.3518,34800.0
2012-08-07 11:00:00,30.29,30.3,30.24,30.28,37800.0,27.3518,27.3609,27.3067,27.3428,37800.0
2012-08-07 11:30:00,30.3,30.39,30.3,30.38,118000.0,27.3609,27.4421,27.3609,27.4331,118000.0
2012-08-07 12:00:00,30.38,30.39,30.35,30.38,98400.0,27.4331,27.4421,27.406,27.4331,98400.0
2012-08-07 12:30:00,30.38,30.41,30.38,30.39,26600.0,27.4331,27.4602,27.4331,27.4421,26600.0
2012-08-07 13:00:00,30.39,30.39,30.37,30.39,18000.0,27.4421,27.4421,27.4241,27.4421,18000.0
2012-08-07 13:30:00,30.39,30.4,30.38,30.39,20800.0,27.4421,27.4512,27.4331,27.4421,20800.0
2012-08-07 14:00:00,30.38,30.39,30.34,30.34,42400.0,27.4331,27.4421,27.397,27.397,42400.0
2012-08-07 14:30:00,30.35,30.37,30.34,30.34,28200.0,27.406,27.4241,27.397,27.397,28200.0
2012-08-07 15:00:00,30.34,30.35,30.3,30.33,57200.0,27.397,27.406,27.3609,27.3879,57200.0
2012-08-07 15:30:00,30.33,30.33,30.28,30.28,108000.0,27.3879,27.3879,27.3428,27.3428,108000.0
2012-08-08 09:30:00,30.18,30.26,30.15,30.25,33800.0,27.2525,27.3247,27.2254,27.3157,33800.0
2012-08-08 10:00:00,30.25,30.29,30.24,30.24,20400.0,27.3157,27.3518,27.3067,27.3067,20400.0
2012-08-08 10:30:00,30.24,30.24,30.2,30.24,15200.0,27.3067,27.3067,27.2706,27.3067,15200.0
2012-08-08 11:00:00,30.24,30.32,30.21,30.32,10800.0,27.3067,27.3789,27.2796,27.3789,10800.0
2012-08-08 11:30:00,30.34,30.35,30.32,30.32,10400.0,27.397,27.406,27.3789,27.3789,10400.0
2012-08-08 12:00:00,30.29,30.32,30.29,30.3,75800.0,27.3518,27.3789,27.3518,27.3609,75800.0
2012-08-08 12:30:00,30.29,30.3,30.24,30.27,12400.0,27.3518,27.3609,27.3067,27.3338,12400.0
2012-08-08 13:00:00,30.3,30.3,30.26,30.27,40600.0,27.3609,27.3609,27.3247,27.3338,40600.0
2012-08-08 13:30:00,30.28,30.3,30.27,30.28,10800.0,27.3428,27.3609,27.3338,27.3428,10800.0
2012-08-08 14:00:00,30.28,30.28,30.24,30.25,18000.0,27.3428,27.3428,27.3067,27.3157,18000.0
2012-08-08 14:30:00,30.25,30.25,30.22,30.23,22200.0,27.3157,27.3157,27.2886,27.2977,22200.0
2012-08-08 15:00:00,30.23,30.3,30.23,30.3,20800.0,27.2977,27.3609,27.2977,27.3609,20800.0
2012-08-08 15:30:00,30.29,30.3,30.26,30.29,124200.0,27.3518,27.3609,27.3247,27.3518,124200.0
2012-08-09 09:30:00,30.27,30.34,30.23,30.29,21600.0,27.3338,27.397,27.2977,27.3518,21600.0
2012-08-09 10:00:00,30.3,30.35,30.3,30.3,47200.0,27.3609,27.406,27.3609,27.3609,47200.0
2012-08-09 10:30:00,30.31,30.36,30.31,30.34,12800.0,27.3699,27.415,27.3699,27.397,12800.0
2012-08-09 11:00:00,30.35,30.35,30.31,30.32,21200.0,27.406,27.406,27.3699,27.3789,21200.0
2012-08-09 11:30:00,30.32,30.32,30.2,30.21,23400.0,27.3789,27.3789,27.2706,27.2796,23400.0
2012-08-09 12:00:00,30.2,30.24,30.2,30.23,23600.0,27.2706,27.3067,27.2706,27.2977,23600.0
2012-08-09 12:30:00,30.23,30.3,30.23,30.29,31000.0,27.2977,27.3609,27.2977,27.3518,31000.0
2012-08-09 13:00:00,30.3,30.31,30.26,30.27,11400.0,27.3609,27.3699,27.3247,27.3338,11400.0
2012-08-09 13:30:00,30.27,30.29,30.25,30.25,21400.0,27.3338,27.3518,27.3157,27.3157,21400.0
2012-08-09 14:00:00,30.27,30.28,30.25,30.28,22200.0,27.3338,27.3428,27.3157,27.3428,22200.0
2012-08-09 14:30:00,30.28,30.32,30.28,30.3,12800.0,27.3428,27.3789,27.3428,27.3609,12800.0
2012-08-09 15:00:00,30.3,30.3,30.26,30.28,43800.0,27.3609,27.3609,27.3247,27.3428,43800.0
2012-08-09 15:30:00,30.29,30.29,30.24,30.25,31000.0,27.3518,27.3518,27.3067,27.3157,31000.0
2012-08-10 09:30:00,30.13,30.2,30.1,30.14,16200.0,27.2074,27.2706,27.1803,27.2164,16200.0
2012-08-10 10:00:00,30.14,30.2,30.1,30.14,25600.0,27.2164,27.2706,27.1803,27.2164,25600.0
2012-08-10 10:30:00,30.15,30.18,30.14,30.15,19200.0,27.2254,27.2525,27.2164,27.2254,19200.0
2012-08-10 11:00:00,30.17,30.17,30.05,30.14,40000.0,27.2435,27.2435,27.1351,27.2164,40000.0
2012-08-10 11:30:00,30.15,30.18,30.14,30.18,9800.0,27.2254,27.2525,27.2164,27.2525,9800.0
2012-08-10 12:00:00,30.18,30.19,30.15,30.17,14000.0,27.2525,27.2615,27.2254,27.2435,14000.0
2012-08-10 12:30:00,30.17,30.17,30.13,30.16,10200.0,27.2435,27.2435,27.2074,27.2344,10200.0
2012-08-10 13:00:00,30.14,30.16,30.13,30.16,4600.0,27.2164,27.2344,27.2074,27.2344,4600.0
2012-08-10 13:30:00,30.16,30.2,30.15,30.19,20400.0,27.2344,27.2706,27.2254,27.2615,20400.0
2012-08-10 14:00:00,30.19,30.2,30.17,30.18,14400.0,27.2615,27.2706,27.2435,27.2525,14400.0
2012-08-10 14:30:00,30.18,30.2,30.17,30.18,7000.0,27.2525,27.2706,27.2435,27.2525,7000.0
2012-08-10 15:00:00,30.18,30.22,30.18,30.21,10800.0,27.2525,27.2886,27.2525,27.2796,10800.0
2012-08-10 15:30:00,30.22,30.27,30.21,30.25,14400.0,27.2886,27.3338,27.2796,27.3157,14400.0
2012-08-13 09:30:00,30.25,30.25,30.18,30.24,28000.0,27.3157,27.3157,27.2525,27.3067,28000.0
2012-08-13 10:00:00,30.22,30.24,30.09,30.09,22400.0,27.2886,27.3067,27.1712,27.1712,22400.0
2012-08-13 10:30:00,30.08,30.09,30.05,30.05,8800.0,27.1622,27.1712,27.1351,27.1351,8800.0
2012-08-13 11:00:00,30.04,30.06,30.0,30.06,7000.0,27.1261,27.1441,27.09,27.1441,7000.0
2012-08-13 11:30:00,30.05,30.08,30.05,30.08,28000.0,27.1351,27.1622,27.1351,27.1622,28000.0
2012-08-13 12:00:00,30.08,30.08,30.03,30.05,13800.0,27.1622,27.1622,27.1171,27.1351,13800.0
2012-08-13 12:30:00,30.06,30.08,30.05,30.08,2400.0,27.1441,27.1622,27.1351,27.1622,2400.0
2012-08-13 13:00:00,30.13,30.13,30.1,30.11,6000.0,27.2074,27.2074,27.1803,27.1893,6000.0
2012-08-13 13:30:00,30.11,30.15,30.11,30.14,8400.0,27.1893,27.2254,27.1893,27.2164,8400.0
2012-08-13 14:00:00,30.14,30.19,30.14,30.19,16200.0,27.2164,27.2615,27.2164,27.2615,16200.0
2012-08-13 14:30:00,30.18,30.21,30.17,30.21,11000.0,27.2525,27.2796,27.2435,27.2796,11000.0
2012-08-13 15:00:00,30.21,30.21,30.18,30.18,14200.0,27.2796,27.2796,27.2525,27.2525,14200.0
2012-08-13 15:30:00,30.18,30.23,30.18,30.22,145200.0,27.2525,27.2977,27.2525,27.2886,145200.0
2012-08-14 09:30:00,30.4,30.4,30.25,30.27,445400.0,27.4512,27.4512,27.3157,27.3338,445400.0
2012-08-14 10:00:00,30.24,30.28,30.21,30.26,6600.0,27.3067,27.3428,27.2796,27.3247,6600.0
2012-08-14 10:30:00,30.22,30.27,30.21,30.27,15000.0,27.2886,27.3338,27.2796,27.3338,15000.0
2012-08-14 11:00:00,30.25,30.29,30.25,30.27,417000.0,27.3157,27.3518,27.3157,27.3338,417000.0
2012-08-14 11:30:00,30.29,30.31,30.27,30.29,16600.0,27.3518,27.3699,27.3338,27.3518,16600.0
2012-08-14 12:00:00,30.29,30.3,30.27,30.29,8800.0,27.3518,27.3609,27.3338,27.3518,8800.0
2012-08-14 12:30:00,30.3,30.3,30.22,30.25,11000.0,27.3609,27.3609,27.2886,27.3157,11000.0
2012-08-14 13:00:00,30.25,30.25,30.21,30.23,11000.0,27.3157,27.3157,27.2796,27.2977,11000.0
2012-08-14 13:30:00,30.25,30.25,30.23,30.24,411200.0,27.3157,27.3157,27.2977,27.3067,411200.0
2012-08-14 14:00:00,30.24,30.27,30.24,30.26,13600.0,27.3067,27.3338,27.3067,27.3247,13600.0
2012-08-14 14:30:00,30.26,30.28,30.24,30.28,14800.0,27.3247,27.3428,27.3067,27.3428,14800.0
2012-08-14 15:00:00,30.28,30.28,30.22,30.24,28000.0,27.3428,27.3428,27.2886,27.3067,28000.0
2012-08-14 15:30:00,30.23,30.23,30.11,30.21,510000.0,27.2977,27.2977,27.1893,27.2796,510000.0
2012-08-15 09:30:00,30.17,30.29,30.17,30.26,34600.0,27.2435,27.3518,27.2435,27.3247,34600.0
2012-08-15 10:00:00,30.28,30.3,30.25,30.25,15600.0,27.3428,27.3609,27.3157,27.3157,15600.0
2012-08-15 10:30:00,30.28,30.28,30.21,30.28,35600.0,27.3428,27.3428,27.2796,27.3428,35600.0
2012-08-15 11:00:00,30.27,30.31,30.25,30.26,42400.0,27.3338,27.3699,27.3157,27.3247,42400.0
2012-08-15 11:30:00,30.27,30.31,30.27,30.3,33800.0,27.3338,27.3699,27.3338,27.3609,33800.0
2012-08-15 12:00:00,30.31,30.33,30.3,30.32,24200.0,27.3699,27.3879,27.3609,27.3789,24200.0
2012-08-15 12:30:00,30.33,30.34,30.31,30.33,18800.0,27.3879,27.397,27.3699,27.3879,18800.0
2012-08-15 13:00:00,30.33,30.33,30.3,30.31,26400.0,27.3879,27.3879,27.3609,27.3699,26400.0
2012-08-15 13:30:00,30.31,30.32,30.29,30.29,14200.0,27.3699,27.3789,27.3518,27.3518,14200.0
2012-08-15 14:00:00,30.29,30.32,30.27,30.31,50600.0,27.3518,27.3789,27.3338,27.3699,50600.0
2012-08-15 14:30:00,30.32,30.36,30.3,30.34,100400.0,27.3789,27.415,27.3609,27.397,100400.0
2012-08-15 15:00:00,30.34,30.36,30.33,30.34,133800.0,27.397,27.415,27.3879,27.397,133800.0
2012-08-15 15:30:00,30.33,30.35,30.31,30.33,67400.0,27.3879,27.406,27.3699,27.3879,67400.0
2012-08-16 09:30:00,30.32,30.39,30.32,30.32,60200.0,27.3789,27.4421,27.3789,27.3789,60200.0
2012-08-16 10:00:00,30.3,30.34,30.28,30.33,14200.0,27.3609,27.397,27.3428,27.3879,14200.0
2012-08-16 10:30:00,30.33,30.4,30.33,30.39,29400.0,27.3879,27.4512,27.3879,27.4421,29400.0
2012-08-16 11:00:00,30.39,30.43,30.38,30.42,40200.0,27.4421,27.4782,27.4331,27.4692,40200.0
2012-08-16 11:30:00,30.42,30.5,30.41,30.49,16200.0,27.4692,27.5415,27.4602,27.5324,16200.0
2012-08-16 12:00:00,30.49,30.5,30.47,30.5,17200.0,27.5324,27.5415,27.5144,27.5415,17200.0
2012-08-16 12:30:00,30.49,30.53,30.49,30.52,7400.0,27.5324,27.5685,27.5324,27.5595,7400.0
2012-08-16 13:00:00,30.54,30.55,30.52,30.55,15800.0,27.5776,27.5866,27.5595,27.5866,15800.0
2012-08-16 13:30:00,30.54,30.56,30.53,30.55,18400.0,27.5776,27.5956,27.5685,27.5866,18400.0
2012-08-16 14:00:00,30.55,30.59,30.54,30.59,54000.0,27.5866,27.6227,27.5776,27.6227,54000.0
2012-08-16 14:30:00,30.6,30.63,30.6,30.62,14400.0,27.6318,27.6588,27.6318,27.6498,14400.0
2012-08-16 15:00:00,30.61,30.64,30.59,30.64,18200.0,27.6408,27.6679,27.6227,27.6679,18200.0
2012-08-16 15:30:00,30.64,30.64,30.58,30.59,68200.0,27.6679,27.6679,27.6137,27.6227,68200.0
2012-08-17 09:30:00,30.63,30.68,30.59,30.66,41400.0,27.6588,27.704,27.6227,27.6859,41400.0
2012-08-17 10:00:00,30.66,30.66,30.61,30.61,6400.0,27.6859,27.6859,27.6408,27.6408,6400.0
2012-08-17 10:30:00,30.61,30.65,30.59,30.64,28200.0,27.6408,27.6769,27.6227,27.6679,28200.0
2012-08-17 11:00:00,30.65,30.66,30.62,30.66,19000.0,27.6769,27.6859,27.6498,27.6859,19000.0
2012-08-17 11:30:00,30.66,30.68,30.66,30.68,5400.0,27.6859,27.704,27.6859,27.704,5400.0
2012-08-17 12:00:00,30.68,30.69,30.68,30.68,2800.0,27.704,27.713,27.704,27.704,2800.0
2012-08-17 12:30:00,30.67,30.69,30.67,30.67,13400.0,27.695,27.713,27.695,27.695,13400.0
2012-08-17 13:00:00,30.67,30.69,30.66,30.69,18600.0,27.695,27.713,27.6859,27.713,18600.0
2012-08-17 13:30:00,30.7,30.71,30.68,30.69,8000.0,27.7221,27.7311,27.704,27.713,8000.0
2012-08-17 14:00:00,30.68,30.71,30.67,30.7,46800.0,27.704,27.7311,27.695,27.7221,46800.0
2012-08-17 14:30:00,30.7,30.73,30.7,30.72,234600.0,27.7221,27.7491,27.7221,27.7401,234600.0
2012-08-17 15:00:00,30.72,30.73,30.71,30.71,178200.0,27.7401,27.7491,27.7311,27.7311,178200.0
2012-08-17 15:30:00,30.71,30.73,30.68,30.72,114200.0,27.7311,27.7491,27.704,27.7401,114200.0
2012-08-20 09:30:00,30.65,30.68,30.55,30.55,87200.0,27.6769,27.704,27.5866,27.5866,87200.0
2012-08-20 10:00:00,30.55,30.55,30.46,30.46,9600.0,27.5866,27.5866,27.5053,27.5053,9600.0
2012-08-20 10:30:00,30.46,30.52,30.46,30.52,9600.0,27.5053,27.5595,27.5053,27.5595,9600.0
2012-08-20 11:00:00,30.51,30.52,30.45,30.45,34400.0,27.5505,27.5595,27.4963,27.4963,34400.0
2012-08-20 11:30:00,30.46,30.5,30.44,30.48,22600.0,27.5053,27.5415,27.4873,27.5234,22600.0
2012-08-20 12:00:00,30.52,30.52,30.49,30.49,3200.0,27.5595,27.5595,27.5324,27.5324,3200.0
2012-08-20 12:30:00,30.48,30.49,30.46,30.47,15000.0,27.5234,27.5324,27.5053,27.5144,15000.0
2012-08-20 13:00:00,30.47,30.49,30.47,30.48,124400.0,27.5144,27.5324,27.5144,27.5234,124400.0
2012-08-20 13:30:00,30.48,30.48,30.43,30.47,115400.0,27.5234,27.5234,27.4782,27.5144,115400.0
2012-08-20 14:00:00,30.47,30.52,30.46,30.52,24800.0,27.5144,27.5595,27.5053,27.5595,24800.0
2012-08-20 14:30:00,30.52,30.54,30.5,30.51,23600.0,27.5595,27.5776,27.5415,27.5505,23600.0
2012-08-20 15:00:00,30.51,30.53,30.49,30.52,55400.0,27.5505,27.5685,27.5324,27.5595,55400.0
2012-08-20 15:30:00,30.53,30.55,30.51,30.55,18200.0,27.5685,27.5866,27.5505,27.5866,18200.0
2012-08-21 09:30:00,30.68,30.71,30.61,30.7,25400.0,27.704,27.7311,27.6408,27.7221,25400.0
2012-08-21 10:00:00,30.7,30.75,30.7,30.75,17600.0,27.7221,27.7672,27.7221,27.7672,17600.0
2012-08-21 10:30:00,30.76,30.79,30.75,30.76,17000.0,27.7762,27.8033,27.7672,27.7762,17000.0
2012-08-21 11:00:00,30.75,30.76,30.67,30.68,80000.0,27.7672,27.7762,27.695,27.704,80000.0
2012-08-21 11:30:00,30.68,30.7,30.63,30.66,73600.0,27.704,27.7221,27.6588,27.6859,73600.0
2012-08-21 12:00:00,30.66,30.68,30.62,30.66,21800.0,27.6859,27.704,27.6498,27.6859,21800.0
2012-08-21 12:30:00,30.67,30.68,30.64,30.65,14400.0,27.695,27.704,27.6679,27.6769,14400.0
2012-08-21 13:00:00,30.64,30.64,30.59,30.61,15000.0,27.6679,27.6679,27.6227,27.6408,15000.0
2012-08-21 13:30:00,30.61,30.61,30.55,30.58,16000.0,27.6408,27.6408,27.5866,27.6137,16000.0
2012-08-21 14:00:00,30.58,30.6,30.55,30.57,25400.0,27.6137,27.6318,27.5866,27.6047,25400.0
2012-08-21 14:30:00,30.57,30.59,30.53,30.56,42400.0,27.6047,27.6227,27.5685,27.5956,42400.0
2012-08-21 15:00:00,30.56,30.56,30.47,30.49,804600.0,27.5956,27.5956,27.5144,27.5324,804600.0
2012-08-21 15:30:00,30.49,30.56,30.48,30.56,559400.0,27.5324,27.5956,27.5234,27.5956,559400.0
2012-08-22 09:30:00,30.48,30.56,30.43,30.49,40600.0,27.5234,27.5956,27.4782,27.5324,40600.0
2012-08-22 10:00:00,30.48,30.52,30.43,30.5,62800.0,27.5234,27.5595,27.4782,27.5415,62800.0
2012-08-22 10:30:00,30.53,30.53,30.43,30.43,21000.0,27.5685,27.5685,27.4782,27.4782,21000.0
2012-08-22 11:00:00,30.45,30.48,30.41,30.43,40000.0,27.4963,27.5234,27.4602,27.4782,40000.0
2012-08-22 11:30:00,30.43,30.48,30.42,30.48,32800.0,27.4782,27.5234,27.4692,27.5234,32800.0
2012-08-22 12:00:00,30.5,30.5,30.43,30.47,6400.0,27.5415,27.5415,27.4782,27.5144,6400.0
2012-08-22 12:30:00,30.47,30.47,30.41,30.43,11200.0,27.5144,27.5144,27.4602,27.4782,11200.0
2012-08-22 13:00:00,30.43,30.49,30.43,30.49,23200.0,27.4782,27.5324,27.4782,27.5324,23200.0
2012-08-22 13:30:00,30.48,30.5,30.47,30.48,13200.0,27.5234,27.5415,27.5144,27.5234,13200.0
2012-08-22 14:00:00,30.49,30.59,30.49,30.5,60200.0,27.5324,27.6227,27.5324,27.5415,60200.0
2012-08-22 14:30:00,30.51,30.62,30.51,30.61,64400.0,27.5505,27.6498,27.5505,27.6408,64400.0
2012-08-22 15:00:00,30.61,30.64,30.57,30.59,33800.0,27.6408,27.6679,27.6047,27.6227,33800.0
2012-08-22 15:30:00,30.58,30.61,30.57,30.58,144200.0,27.6137,27.6408,27.6047,27.6137,144200.0
2012-08-23 09:30:00,30.54,30.54,30.4,30.4,27200.0,27.5776,27.5776,27.4512,27.4512,27200.0
2012-08-23 10:00:00,30.41,30.46,30.36,30.45,112600.0,27.4602,27.5053,27.415,27.4963,112600.0
2012-08-23 10:30:00,30.44,30.5,30.43,30.48,64600.0,27.4873,27.5415,27.4782,27.5234,64600.0
2012-08-23 11:00:00,30.48,30.54,30.45,30.54,30800.0,27.5234,27.5776,27.4963,27.5776,30800.0
2012-08-23 11:30:00,30.52,30.52,30.46,30.48,5400.0,27.5595,27.5595,27.5053,27.5234,5400.0
2012-08-23 12:00:00,30.49,30.49,30.39,30.43,15000.0,27.5324,27.5324,27.4421,27.4782,15000.0
2012-08-23 12:30:00,30.44,30.47,30.41,30.41,12600.0,27.4873,27.5144,27.4602,27.4602,12600.0
2012-08-23 13:00:00,30.41,30.41,30.32,30.34,29400.0,27.4602,27.4602,27.3789,27.397,29400.0
2012-08-23 13:30:00,30.34,30.41,30.33,30.38,7400.0,27.397,27.4602,27.3879,27.4331,7400.0
2012-08-23 14:00:00,30.39,30.41,30.36,30.38,20600.0,27.4421,27.4602,27.415,27.4331,20600.0
2012-08-23 14:30:00,30.39,30.45,30.38,30.4,36400.0,27.4421,27.4963,27.4331,27.4512,36400.0
2012-08-23 15:00:00,30.41,30.47,30.4,30.43,22000.0,27.4602,27.5144,27.4512,27.4782,22000.0
2012-08-23 15:30:00,30.42,30.45,30.39,30.4,72000.0,27.4692,27.4963,27.4421,27.4512,72000.0
2012-08-24 09:30:00,30.35,30.38,30.32,30.35,481200.0,27.406,27.4331,27.3789,27.406,481200.0
2012-08-24 10:00:00,30.33,30.38,30.33,30.35,143200.0,27.3879,27.4331,27.3879,27.406,143200.0
2012-08-24 10:30:00,30.34,30.48,30.34,30.45,16000.0,27.397,27.5234,27.397,27.4963,16000.0
2012-08-24 11:00:00,30.46,30.58,30.46,30.54,17000.0,27.5053,27.6137,27.5053,27.5776,17000.0
2012-08-24 11:30:00,30.55,30.55,30.48,30.48,25600.0,27.5866,27.5866,27.5234,27.5234,25600.0
2012-08-24 12:00:00,30.49,30.52,30.49,30.52,8600.0,27.5324,27.5595,27.5324,27.5595,8600.0
2012-08-24 12:30:00,30.54,30.54,30.52,30.54,6800.0,27.5776,27.5776,27.5595,27.5776,6800.0
2012-08-24 13:00:00,30.53,30.55,30.52,30.55,8000.0,27.5685,27.5866,27.5595,27.5866,8000.0
2012-08-24 13:30:00,30.54,30.61,30.54,30.58,17400.0,27.5776,27.6408,27.5776,27.6137,17400.0
2012-08-24 14:00:00,30.58,30.58,30.55,30.56,37200.0,27.6137,27.6137,27.5866,27.5956,37200.0
2012-08-24 14:30:00,30.56,30.56,30.53,30.55,38000.0,27.5956,27.5956,27.5685,27.5866,38000.0
2012-08-24 15:00:00,30.55,30.58,30.54,30.58,155800.0,27.5866,27.6137,27.5776,27.6137,155800.0
2012-08-24 15:30:00,30.58,30.62,30.54,30.57,71800.0,27.6137,27.6498,27.5776,27.6047,71800.0
2012-08-27 09:30:00,30.72,30.72,30.5,30.5,27000.0,27.7401,27.7401,27.5415,27.5415,27000.0
2012-08-27 10:00:00,30.47,30.55,30.47,30.52,6000.0,27.5144,27.5866,27.5144,27.5595,6000.0
2012-08-27 10:30:00,30.53,30.56,30.51,30.51,24800.0,27.5685,27.5956,27.5505,27.5505,24800.0
2012-08-27 11:00:00,30.55,30.65,30.54,30.64,26800.0,27.5866,27.6769,27.5776,27.6679,26800.0
2012-08-27 11:30:00,30.64,30.65,30.59,30.6,9200.0,27.6679,27.6769,27.6227,27.6318,9200.0
2012-08-27 12:00:00,30.6,30.63,30.58,30.58,14200.0,27.6318,27.6588,27.6137,27.6137,14200.0
2012-08-27 12:30:00,30.57,30.61,30.57,30.61,3600.0,27.6047,27.6408,27.6047,27.6408,3600.0
2012-08-27 13:00:00,30.61,30.61,30.61,30.61,3800.0,27.6408,27.6408,27.6408,27.6408,3800.0
2012-08-27 13:30:00,30.61,30.61,30.56,30.59,13200.0,27.6408,27.6408,27.5956,27.6227,13200.0
2012-08-27 14:00:00,30.59,30.59,30.55,30.59,14000.0,27.6227,27.6227,27.5866,27.6227,14000.0
2012-08-27 14:30:00,30.61,30.63,30.6,30.61,19600.0,27.6408,27.6588,27.6318,27.6408,19600.0
2012-08-27 15:00:00,30.61,30.61,30.55,30.56,111200.0,27.6408,27.6408,27.5866,27.5956,111200.0
2012-08-27 15:30:00,30.56,30.57,30.5,30.53,50400.0,27.5956,27.6047,27.5415,27.5685,50400.0
2012-08-28 09:30:00,30.47,30.57,30.43,30.47,27200.0,27.5144,27.6047,27.4782,27.5144,27200.0
2012-08-28 10:00:00,30.47,30.6,30.42,30.58,16000.0,27.5144,27.6318,27.4692,27.6137,16000.0
2012-08-28 10:30:00,30.63,30.63,30.52,30.52,20200.0,27.6588,27.6588,27.5595,27.5595,20200.0
2012-08-28 11:00:00,30.51,30.55,30.5,30.55,15600.0,27.5505,27.5866,27.5415,27.5866,15600.0
2012-08-28 11:30:00,30.55,30.6,30.53,30.6,18000.0,27.5866,27.6318,27.5685,27.6318,18000.0
2012-08-28 12:00:00,30.63,30.63,30.61,30.62,3600.0,27.6588,27.6588,27.6408,27.6498,3600.0
2012-08-28 12:30:00,30.61,30.63,30.6,30.63,13200.0,27.6408,27.6588,27.6318,27.6588,13200.0
2012-08-28 13:00:00,30.63,30.63,30.58,30.61,17200.0,27.6588,27.6588,27.6137,27.6408,17200.0
2012-08-28 13:30:00,30.61,30.62,30.58,30.6,11600.0,27.6408,27.6498,27.6137,27.6318,11600.0
2012-08-28 14:00:00,30.61,30.64,30.6,30.63,40800.0,27.6408,27.6679,27.6318,27.6588,40800.0
2012-08-28 14:30:00,30.64,30.64,30.59,30.61,57800.0,27.6679,27.6679,27.6227,27.6408,57800.0
2012-08-28 15:00:00,30.61,30.65,30.58,30.6,71400.0,27.6408,27.6769,27.6137,27.6318,71400.0
2012-08-28 15:30:00,30.6,30.62,30.57,30.59,50600.0,27.6318,27.6498,27.6047,27.6227,50600.0
2012-08-29 09:30:00,30.57,30.63,30.53,30.53,52200.0,27.6047,27.6588,27.5685,27.5685,52200.0
2012-08-29 10:00:00,30.52,30.59,30.52,30.59,18200.0,27.5595,27.6227,27.5595,27.6227,18200.0
2012-08-29 10:30:00,30.58,30.59,30.48,30.48,5400.0,27.6137,27.6227,27.5234,27.5234,5400.0
2012-08-29 11:00:00,30.51,30.54,30.49,30.54,30200.0,27.5505,27.5776,27.5324,27.5776,30200.0
2012-08-29 11:30:00,30.55,30.59,30.55,30.57,23200.0,27.5866,27.6227,27.5866,27.6047,23200.0
2012-08-29 12:00:00,30.58,30.59,30.57,30.59,30400.0,27.6137,27.6227,27.6047,27.6227,30400.0
2012-08-29 12:30:00,30.59,30.61,30.59,30.59,9200.0,27.6227,27.6408,27.6227,27.6227,9200.0
2012-08-29 13:00:00,30.59,30.67,30.59,30.65,22400.0,27.6227,27.695,27.6227,27.6769,22400.0
2012-08-29 13:30:00,30.64,30.68,30.63,30.66,32000.0,27.6679,27.704,27.6588,27.6859,32000.0
2012-08-29 14:00:00,30.65,30.68,30.63,30.67,27400.0,27.6769,27.704,27.6588,27.695,27400.0
2012-08-29 14:30:00,30.68,30.68,30.63,30.64,23600.0,27.704,27.704,27.6588,27.6679,23600.0
2012-08-29 15:00:00,30.63,30.65,30.61,30.64,21200.0,27.6588,27.6769,27.6408,27.6679,21200.0
2012-08-29 15:30:00,30.65,30.66,30.61,30.61,39200.0,27.6769,27.6859,27.6408,27.6408,39200.0
2012-08-30 09:30:00,30.47,30.5,30.43,30.44,19400.0,27.5144,27.5415,27.4782,27.4873,19400.0
2012-08-30 10:00:00,30.44,30.45,30.38,30.38,15400.0,27.4873,27.4963,27.4331,27.4331,15400.0
2012-08-30 10:30:00,30.37,30.37,30.3,30.32,12400.0,27.4241,27.4241,27.3609,27.3789,12400.0
2012-08-30 11:00:00,30.34,30.4,30.32,30.4,16200.0,27.397,27.4512,27.3789,27.4512,16200.0
2012-08-30 11:30:00,30.4,30.4,30.37,30.39,10000.0,27.4512,27.4512,27.4241,27.4421,10000.0
2012-08-30 12:00:00,30.38,30.38,30.34,30.34,15800.0,27.4331,27.4331,27.397,27.397,15800.0
2012-08-30 12:30:00,30.35,30.4,30.35,30.4,12800.0,27.406,27.4512,27.406,27.4512,12800.0
2012-08-30 13:00:00,30.4,30.4,30.35,30.36,19800.0,27.4512,27.4512,27.406,27.415,19800.0
2012-08-30 13:30:00,30.38,30.39,30.37,30.38,9800.0,27.4331,27.4421,27.4241,27.4331,9800.0
2012-08-30 14:00:00,30.39,30.42,30.39,30.4,15200.0,27.4421,27.4692,27.4421,27.4512,15200.0
2012-08-30 14:30:00,30.41,30.42,30.38,30.41,52800.0,27.4602,27.4692,27.4331,27.4602,52800.0
2012-08-30 15:00:00,30.42,30.44,30.41,30.43,92400.0,27.4692,27.4873,27.4602,27.4782,92400.0
2012-08-30 15:30:00,30.43,30.46,30.38,30.38,167800.0,27.4782,27.5053,27.4331,27.4331,167800.0
2012-08-31 09:30:00,30.62,30.62,30.48,30.53,25600.0,27.6498,27.6498,27.5234,27.5685,25600.0
2012-08-31 10:00:00,30.47,30.53,30.29,30.49,20000.0,27.5144,27.5685,27.3518,27.5324,20000.0
2012-08-31 10:30:00,30.47,30.61,30.46,30.59,23000.0,27.5144,27.6408,27.5053,27.6227,23000.0
2012-08-31 11:00:00,30.64,30.66,30.61,30.62,10000.0,27.6679,27.6859,27.6408,27.6498,10000.0
2012-08-31 11:30:00,30.6,30.62,30.59,30.59,12200.0,27.6318,27.6498,27.6227,27.6227,12200.0
2012-08-31 12:00:00,30.59,30.59,30.46,30.48,14600.0,27.6227,27.6227,27.5053,27.5234,14600.0
2012-08-31 12:30:00,30.5,30.52,30.49,30.52,1800.0,27.5415,27.5595,27.5324,27.5595,1800.0
2012-08-31 13:00:00,30.52,30.53,30.45,30.47,23400.0,27.5595,27.5685,27.4963,27.5144,23400.0
2012-08-31 13:30:00,30.46,30.52,30.46,30.52,5200.0,27.5053,27.5595,27.5053,27.5595,5200.0
2012-08-31 14:00:00,30.54,30.6,30.53,30.6,32000.0,27.5776,27.6318,27.5685,27.6318,32000.0
2012-08-31 14:30:00,30.61,30.61,30.57,30.59,6800.0,27.6408,27.6408,27.6047,27.6227,6800.0
2012-08-31 15:00:00,30.58,30.58,30.5,30.54,18800.0,27.6137,27.6137,27.5415,27.5776,18800.0
2012-08-31 15:30:00,30.52,30.61,30.51,30.58,47600.0,27.5595,27.6408,27.5505,27.6137,47600.0
2012-09-04 09:30:00,30.57,30.64,30.5,30.55,36800.0,27.6047,27.6679,27.5415,27.5866,36800.0
2012-09-04 10:00:00,30.52,30.54,30.39,30.42,29800.0,27.5595,27.5776,27.4421,27.4692,29800.0
2012-09-04 10:30:00,30.38,30.41,30.36,30.39,8800.0,27.4331,27.4602,27.415,27.4421,8800.0
2012-09-04 11:00:00,30.36,30.39,30.35,30.39,16800.0,27.415,27.4421,27.406,27.4421,16800.0
2012-09-04 11:30:00,30.4,30.41,30.38,30.4,11000.0,27.4512,27.4602,27.4331,27.4512,11000.0
2012-09-04 12:00:00,30.4,30.41,30.38,30.39,18000.0,27.4512,27.4602,27.4331,27.4421,18000.0
2012-09-04 12:30:00,30.39,30.46,30.39,30.46,33600.0,27.4421,27.5053,27.4421,27.5053,33600.0
2012-09-04 13:00:00,30.47,30.49,30.45,30.48,14800.0,27.5144,27.5324,27.4963,27.5234,14800.0
2012-09-04 13:30:00,30.49,30.5,30.47,30.48,16200.0,27.5324,27.5415,27.5144,27.5234,16200.0
2012-09-04 14:00:00,30.48,30.63,30.48,30.62,46000.0,27.5234,27.6588,27.5234,27.6498,46000.0
2012-09-04 14:30:00,30.63,30.75,30.63,30.7,36200.0,27.6588,27.7672,27.6588,27.7221,36200.0
2012-09-04 15:00:00,30.71,30.74,30.68,30.74,53000.0,27.7311,27.7582,27.704,27.7582,53000.0
2012-09-04 15:30:00,30.74,30.74,30.66,30.67,18400.0,27.7582,27.7582,27.6859,27.695,18400.0
2012-09-05 09:30:00,30.67,30.68,30.53,30.61,22000.0,27.695,27.704,27.5685,27.6408,22000.0
2012-09-05 10:00:00,30.65,30.69,30.59,30.67,11600.0,27.6769,27.713,27.6227,27.695,11600.0
2012-09-05 10:30:00,30.7,30.72,30.57,30.57,7000.0,27.7221,27.7401,27.6047,27.6047,7000.0
2012-09-05 11:00:00,30.59,30.65,30.59,30.65,7600.0,27.6227,27.6769,27.6227,27.6769,7600.0
2012-09-05 11:30:00,30.67,30.68,30.63,30.64,18200.0,27.695,27.704,27.6588,27.6679,18200.0
2012-09-05 12:00:00,30.64,30.67,30.64,30.67,12600.0,27.6679,27.695,27.6679,27.695,12600.0
2012-09-05 12:30:00,30.68,30.68,30.66,30.67,4800.0,27.704,27.704,27.6859,27.695,4800.0
2012-09-05 13:00:00,30.66,30.66,30.63,30.63,11400.0,27.6859,27.6859,27.6588,27.6588,11400.0
2012-09-05 13:30:00,30.6,30.6,30.53,30.56,11000.0,27.6318,27.6318,27.5685,27.5956,11000.0
2012-09-05 14:00:00,30.57,30.61,30.55,30.61,19000.0,27.6047,27.6408,27.5866,27.6408,19000.0
2012-09-05 14:30:00,30.61,30.63,30.6,30.61,23000.0,27.6408,27.6588,27.6318,27.6408,23000.0
2012-09-05 15:00:00,30.61,30.61,30.57,30.59,25200.0,27.6408,27.6408,27.6047,27.6227,25200.0
2012-09-05 15:30:00,30.6,30.61,30.58,30.59,23800.0,27.6318,27.6408,27.6137,27.6227,23800.0
2012-09-06 09:30:00,30.79,30.92,30.79,30.92,17200.0,27.8033,27.9207,27.8033,27.9207,17200.0
2012-09-06 10:00:00,30.94,31.03,30.94,31.02,21200.0,27.9388,28.02,27.9388,28.011,21200.0
2012-09-06 10:30:00,31.04,31.13,31.04,31.13,28200.0,28.0291,28.1103,28.0291,28.1103,28200.0
2012-09-06 11:00:00,31.13,31.15,31.11,31.15,16600.0,28.1103,28.1284,28.0923,28.1284,16600.0
2012-09-06 11:30:00,31.15,31.23,31.15,31.23,21600.0,28.1284,28.2006,28.1284,28.2006,21600.0
2012-09-06 12:00:00,31.21,31.26,31.21,31.22,10000.0,28.1826,28.2277,28.1826,28.1916,10000.0
2012-09-06 12:30:00,31.23,31.25,31.22,31.24,2000.0,28.2006,28.2187,28.1916,28.2097,2000.0
2012-09-06 13:00:00,31.24,31.24,31.22,31.22,17600.0,28.2097,28.2097,28.1916,28.1916,17600.0
2012-09-06 13:30:00,31.22,31.24,31.22,31.24,8800.0,28.1916,28.2097,28.1916,28.2097,8800.0
2012-09-06 14:00:00,31.24,31.25,31.21,31.24,37600.0,28.2097,28.2187,28.1826,28.2097,37600.0
2012-09-06 14:30:00,31.23,31.25,31.22,31.22,55800.0,28.2006,28.2187,28.1916,28.1916,55800.0
2012-09-06 15:00:00,31.21,31.22,31.18,31.19,16600.0,28.1826,28.1916,28.1555,28.1645,16600.0
2012-09-06 15:30:00,31.2,31.23,31.2,31.23,35200.0,28.1736,28.2006,28.1736,28.2006,35200.0
2012-09-07 09:30:00,31.27,31.39,31.24,31.35,35600.0,28.2368,28.3451,28.2097,28.309,35600.0
2012-09-07 10:00:00,31.34,31.39,31.34,31.37,10200.0,28.3,28.3451,28.3,28.3271,10200.0
2012-09-07 10:30:00,31.36,31.43,31.34,31.43,18200.0,28.318,28.3812,28.3,28.3812,18200.0
2012-09-07 11:00:00,31.41,31.42,31.38,31.4,85200.0,28.3632,28.3722,28.3361,28.3542,85200.0
2012-09-07 11:30:00,31.42,31.42,31.35,31.36,53600.0,28.3722,28.3722,28.309,28.318,53600.0
2012-09-07 12:00:00,31.36,31.37,31.34,31.34,15200.0,28.318,28.3271,28.3,28.3,15200.0
2012-09-07 12:30:00,31.34,31.38,31.34,31.38,9400.0,28.3,28.3361,28.3,28.3361,9400.0
2012-09-07 13:00:00,31.38,31.39,31.36,31.36,4400.0,28.3361,28.3451,28.318,28.318,4400.0
2012-09-07 13:30:00,31.36,31.37,31.33,31.34,94800.0,28.318,28.3271,28.2909,28.3,94800.0
2012-09-07 14:00:00,31.34,31.37,31.33,31.36,66800.0,28.3,28.3271,28.2909,28.318,66800.0
2012-09-07 14:30:00,31.37,31.38,31.36,31.36,15600.0,28.3271,28.3361,28.318,28.318,15600.0
2012-09-07 15:00:00,31.36,31.36,31.34,31.35,131800.0,28.318,28.318,28.3,28.309,131800.0
2012-09-07 15:30:00,31.35,31.37,31.33,31.36,1029800.0,28.309,28.3271,28.2909,28.318,1029800.0
2012-09-10 09:30:00,31.35,31.4,31.31,31.39,54000.0,28.309,28.3542,28.2729,28.3451,54000.0
2012-09-10 10:00:00,31.38,31.42,31.38,31.42,9400.0,28.3361,28.3722,28.3361,28.3722,9400.0
2012-09-10 10:30:00,31.4,31.41,31.36,31.4,22800.0,28.3542,28.3632,28.318,28.3542,22800.0
2012-09-10 11:00:00,31.39,31.41,31.37,31.4,34400.0,28.3451,28.3632,28.3271,28.3542,34400.0
2012-09-10 11:30:00,31.4,31.42,31.4,31.41,9800.0,28.3542,28.3722,28.3542,28.3632,9800.0
2012-09-10 12:00:00,31.41,31.41,31.37,31.38,12400.0,28.3632,28.3632,28.3271,28.3361,12400.0
2012-09-10 12:30:00,31.36,31.39,31.36,31.39,20000.0,28.318,28.3451,28.318,28.3451,20000.0
2012-09-10 13:00:00,31.39,31.41,31.39,31.41,13800.0,28.3451,28.3632,28.3451,28.3632,13800.0
2012-09-10 13:30:00,31.41,31.42,31.36,31.36,28200.0,28.3632,28.3722,28.318,28.318,28200.0
2012-09-10 14:00:00,31.38,31.39,31.36,31.36,34200.0,28.3361,28.3451,28.318,28.318,34200.0
2012-09-10 14:30:00,31.38,31.39,31.33,31.34,45400.0,28.3361,28.3451,28.2909,28.3,45400.0
2012-09-10 15:00:00,31.35,31.35,31.28,31.31,45800.0,28.309,28.309,28.2458,28.2729,45800.0
2012-09-10 15:30:00,31.29,31.3,31.24,31.25,89000.0,28.2548,28.2639,28.2097,28.2187,89000.0
2012-09-11 09:30:00,31.24,31.33,31.21,31.3,46000.0,28.2097,28.2909,28.1826,28.2639,46000.0
2012-09-11 10:00:00,31.31,31.32,31.26,31.27,21800.0,28.2729,28.2819,28.2277,28.2368,21800.0
2012-09-11 10:30:00,31.28,31.29,31.27,31.27,4400.0,28.2458,28.2548,28.2368,28.2368,4400.0
2012-09-11 11:00:00,31.28,31.33,31.28,31.33,16400.0,28.2458,28.2909,28.2458,28.2909,16400.0
2012-09-11 11:30:00,31.33,31.34,31.3,31.3,26000.0,28.2909,28.3,28.2639,28.2639,26000.0
2012-09-11 12:00:00,31.3,31.32,31.25,31.29,25400.0,28.2639,28.2819,28.2187,28.2548,25400.0
2012-09-11 12:30:00,31.29,31.3,31.28,31.28,7800.0,28.2548,28.2639,28.2458,28.2458,7800.0
2012-09-11 13:00:00,31.31,31.32,31.29,31.3,12400.0,28.2729,28.2819,28.2548,28.2639,12400.0
2012-09-11 13:30:00,31.3,31.33,31.3,31.31,8600.0,28.2639,28.2909,28.2639,28.2729,8600.0
2012-09-11 14:00:00,31.31,31.32,31.29,31.31,34200.0,28.2729,28.2819,28.2548,28.2729,34200.0
2012-09-11 14:30:00,31.31,31.31,31.24,31.27,167400.0,28.2729,28.2729,28.2097,28.2368,167400.0
2012-09-11 15:00:00,31.27,31.27,31.23,31.24,20200.0,28.2368,28.2368,28.2006,28.2097,20200.0
2012-09-11 15:30:00,31.24,31.29,31.24,31.28,316000.0,28.2097,28.2548,28.2097,28.2458,316000.0
2012-09-12 09:30:00,31.36,31.45,31.34,31.34,27000.0,28.318,28.3993,28.3,28.3,27000.0
2012-09-12 10:00:00,31.35,31.38,31.33,31.35,29400.0,28.309,28.3361,28.2909,28.309,29400.0
2012-09-12 10:30:00,31.33,31.33,31.28,31.32,11800.0,28.2909,28.2909,28.2458,28.2819,11800.0
2012-09-12 11:00:00,31.33,31.38,31.33,31.36,20200.0,28.2909,28.3361,28.2909,28.318,20200.0
2012-09-12 11:30:00,31.36,31.39,31.34,31.34,29600.0,28.318,28.3451,28.3,28.3,29600.0
2012-09-12 12:00:00,31.34,31.35,31.3,31.35,14200.0,28.3,28.309,28.2639,28.309,14200.0
2012-09-12 12:30:00,31.35,31.36,31.34,31.36,17600.0,28.309,28.318,28.3,28.318,17600.0
2012-09-12 13:00:00,31.36,31.39,31.35,31.36,47200.0,28.318,28.3451,28.309,28.318,47200.0
2012-09-12 13:30:00,31.36,31.38,31.35,31.36,27000.0,28.318,28.3361,28.309,28.318,27000.0
2012-09-12 14:00:00,31.37,31.39,31.32,31.35,29000.0,28.3271,28.3451,28.2819,28.309,29000.0
2012-09-12 14:30:00,31.35,31.35,31.32,31.32,51800.0,28.309,28.309,28.2819,28.2819,51800.0
2012-09-12 15:00:00,31.32,31.33,31.27,31.32,55400.0,28.2819,28.2909,28.2368,28.2819,55400.0
2012-09-12 15:30:00,31.32,31.34,31.29,31.34,61800.0,28.2819,28.3,28.2548,28.3,61800.0
2012-09-13 09:30:00,31.39,31.39,31.28,31.29,18000.0,28.3451,28.3451,28.2458,28.2548,18000.0
2012-09-13 10:00:00,31.29,31.32,31.25,31.25,10200.0,28.2548,28.2819,28.2187,28.2187,10200.0
2012-09-13 10:30:00,31.23,31.27,31.23,31.27,20600.0,28.2006,28.2368,28.2006,28.2368,20600.0
2012-09-13 11:00:00,31.28,31.33,31.28,31.33,10400.0,28.2458,28.2909,28.2458,28.2909,10400.0
2012-09-13 11:30:00,31.31,31.32,31.3,31.31,8600.0,28.2729,28.2819,28.2639,28.2729,8600.0
2012-09-13 12:00:00,31.29,31.32,31.27,31.27,15800.0,28.2548,28.2819,28.2368,28.2368,15800.0
2012-09-13 12:30:00,31.27,31.52,31.26,31.5,15000.0,28.2368,28.4625,28.2277,28.4445,15000.0
2012-09-13 13:00:00,31.56,31.64,31.54,31.64,34000.0,28.4986,28.5709,28.4806,28.5709,34000.0
2012-09-13 13:30:00,31.65,31.69,31.64,31.65,17200.0,28.5799,28.616,28.5709,28.5799,17200.0
2012-09-13 14:00:00,31.64,31.81,31.63,31.8,45600.0,28.5709,28.7244,28.5618,28.7154,45600.0
2012-09-13 14:30:00,31.77,31.77,31.7,31.7,20000.0,28.6883,28.6883,28.6251,28.6251,20000.0
2012-09-13 15:00:00,31.69,31.73,31.67,31.7,26600.0,28.616,28.6521,28.598,28.6251,26600.0
2012-09-13 15:30:00,31.7,31.75,31.66,31.7,335800.0,28.6251,28.6702,28.5889,28.6251,335800.0
2012-09-14 09:30:00,31.81,31.98,31.78,31.95,71400.0,28.7244,28.8779,28.6973,28.8508,71400.0
2012-09-14 10:00:00,31.95,32.09,31.95,32.06,21400.0,28.8508,28.9772,28.8508,28.9501,21400.0
2012-09-14 10:30:00,32.05,32.05,31.96,31.96,6800.0,28.9411,28.9411,28.8598,28.8598,6800.0
2012-09-14 11:00:00,31.97,32.01,31.93,31.99,42800.0,28.8689,28.905,28.8327,28.8869,42800.0
2012-09-14 11:30:00,31.99,32.01,31.93,31.97,15400.0,28.8869,28.905,28.8327,28.8689,15400.0
2012-09-14 12:00:00,31.95,32.01,31.95,32.0,6000.0,28.8508,28.905,28.8508,28.896,6000.0
2012-09-14 12:30:00,32.01,32.01,31.97,31.97,29400.0,28.905,28.905,28.8689,28.8689,29400.0
2012-09-14 13:00:00,31.97,31.98,31.92,31.92,11200.0,28.8689,28.8779,28.8237,28.8237,11200.0
2012-09-14 13:30:00,31.9,31.96,31.9,31.95,18800.0,28.8057,28.8598,28.8057,28.8508,18800.0
2012-09-14 14:00:00,31.95,31.96,31.91,31.93,33400.0,28.8508,28.8598,28.8147,28.8327,33400.0
2012-09-14 14:30:00,31.93,31.95,31.9,31.94,20000.0,28.8327,28.8508,28.8057,28.8418,20000.0
2012-09-14 15:00:00,31.95,31.95,31.85,31.89,69400.0,28.8508,28.8508,28.7605,28.7966,69400.0
2012-09-14 15:30:00,31.88,31.93,31.86,31.92,30200.0,28.7876,28.8327,28.7695,28.8237,30200.0
2012-09-17 09:30:00,31.82,31.86,31.78,31.81,33800.0,28.7334,28.7695,28.6973,28.7244,33800.0
2012-09-17 10:00:00,31.81,31.85,31.8,31.84,24800.0,28.7244,28.7605,28.7154,28.7515,24800.0
2012-09-17 10:30:00,31.86,31.86,31.81,31.81,9000.0,28.7695,28.7695,28.7244,28.7244,9000.0
2012-09-17 11:00:00,31.81,31.82,31.78,31.8,13600.0,28.7244,28.7334,28.6973,28.7154,13600.0
2012-09-17 11:30:00,31.8,31.81,31.78,31.79,9400.0,28.7154,28.7244,28.6973,28.7063,9400.0
2012-09-17 12:00:00,31.8,31.82,31.79,31.8,8200.0,28.7154,28.7334,28.7063,28.7154,8200.0
2012-09-17 12:30:00,31.8,31.81,31.79,31.79,12200.0,28.7154,28.7244,28.7063,28.7063,12200.0
2012-09-17 13:00:00,31.79,31.8,31.77,31.78,6000.0,28.7063,28.7154,28.6883,28.6973,6000.0
2012-09-17 13:30:00,31.78,31.79,31.75,31.76,27400.0,28.6973,28.7063,28.6702,28.6792,27400.0
2012-09-17 14:00:00,31.77,31.79,31.72,31.75,86000.0,28.6883,28.7063,28.6431,28.6702,86000.0
2012-09-17 14:30:00,31.75,31.75,31.72,31.72,59400.0,28.6702,28.6702,28.6431,28.6431,59400.0
2012-09-17 15:00:00,31.72,31.74,31.68,31.7,136800.0,28.6431,28.6612,28.607,28.6251,136800.0
2012-09-17 15:30:00,31.7,31.75,31.68,31.74,100400.0,28.6251,28.6702,28.607,28.6612,100400.0
2012-09-18 09:30:00,31.68,31.7,31.61,31.66,51000.0,28.607,28.6251,28.5438,28.5889,51000.0
2012-09-18 10:00:00,31.67,31.69,31.61,31.66,8800.0,28.598,28.616,28.5438,28.5889,8800.0
2012-09-18 10:30:00,31.65,31.65,31.6,31.63,5800.0,28.5799,28.5799,28.5348,28.5618,5800.0
2012-09-18 11:00:00,31.64,31.68,31.64,31.67,19400.0,28.5709,28.607,28.5709,28.598,19400.0
2012-09-18 11:30:00,31.65,31.66,31.63,31.63,9400.0,28.5799,28.5889,28.5618,28.5618,9400.0
2012-09-18 12:00:00,31.64,31.65,31.59,31.59,48400.0,28.5709,28.5799,28.5257,28.5257,48400.0
2012-09-18 12:30:00,31.59,31.61,31.57,31.6,389200.0,28.5257,28.5438,28.5077,28.5348,389200.0
2012-09-18 13:00:00,31.6,31.63,31.56,31.61,31000.0,28.5348,28.5618,28.4986,28.5438,31000.0
2012-09-18 13:30:00,31.61,31.61,31.58,31.58,17200.0,28.5438,28.5438,28.5167,28.5167,17200.0
2012-09-18 14:00:00,31.59,31.6,31.57,31.6,16000.0,28.5257,28.5348,28.5077,28.5348,16000.0
2012-09-18 14:30:00,31.61,31.61,31.57,31.6,20800.0,28.5438,28.5438,28.5077,28.5348,20800.0
2012-09-18 15:00:00,31.59,31.62,31.59,31.61,26800.0,28.5257,28.5528,28.5257,28.5438,26800.0
2012-09-18 15:30:00,31.62,31.64,31.6,31.63,62200.0,28.5528,28.5709,28.5348,28.5618,62200.0
2012-09-19 09:30:00,31.73,31.73,31.6,31.61,19400.0,28.6521,28.6521,28.5348,28.5438,19400.0
2012-09-19 10:00:00,31.65,31.75,31.63,31.67,25800.0,28.5799,28.6702,28.5618,28.598,25800.0
2012-09-19 10:30:00,31.66,31.69,31.61,31.69,26400.0,28.5889,28.616,28.5438,28.616,26400.0
2012-09-19 11:00:00,31.68,31.78,31.66,31.76,23200.0,28.607,28.6973,28.5889,28.6792,23200.0
2012-09-19 11:30:00,31.75,31.78,31.74,31.75,14400.0,28.6702,28.6973,28.6612,28.6702,14400.0
2012-09-19 12:00:00,31.77,31.81,31.74,31.81,29000.0,28.6883,28.7244,28.6612,28.7244,29000.0
2012-09-19 12:30:00,31.82,31.83,31.8,31.82,16800.0,28.7334,28.7424,28.7154,28.7334,16800.0
2012-09-19 13:00:00,31.82,31.83,31.78,31.8,14200.0,28.7334,28.7424,28.6973,28.7154,14200.0
2012-09-19 13:30:00,31.8,31.82,31.77,31.78,68400.0,28.7154,28.7334,28.6883,28.6973,68400.0
2012-09-19 14:00:00,31.79,31.83,31.79,31.81,27000.0,28.7063,28.7424,28.7063,28.7244,27000.0
2012-09-19 14:30:00,31.81,31.82,31.8,31.81,63000.0,28.7244,28.7334,28.7154,28.7244,63000.0
2012-09-19 15:00:00,31.81,31.83,31.79,31.81,56200.0,28.7244,28.7424,28.7063,28.7244,56200.0
2012-09-19 15:30:00,31.79,31.83,31.75,31.75,40000.0,28.7063,28.7424,28.6702,28.6702,40000.0
2012-09-20 09:30:00,31.57,31.57,31.43,31.43,28000.0,28.5077,28.5077,28.3812,28.3812,28000.0
2012-09-20 10:00:00,31.45,31.53,31.45,31.52,15800.0,28.3993,28.4715,28.3993,28.4625,15800.0
2012-09-20 10:30:00,31.53,31.61,31.53,31.6,16200.0,28.4715,28.5438,28.4715,28.5348,16200.0
2012-09-20 11:00:00,31.59,31.62,31.56,31.57,48200.0,28.5257,28.5528,28.4986,28.5077,48200.0
2012-09-20 11:30:00,31.57,31.6,31.57,31.59,9400.0,28.5077,28.5348,28.5077,28.5257,9400.0
2012-09-20 12:00:00,31.61,31.61,31.53,31.53,24800.0,28.5438,28.5438,28.4715,28.4715,24800.0
2012-09-20 12:30:00,31.54,31.55,31.5,31.53,17200.0,28.4806,28.4896,28.4445,28.4715,17200.0
2012-09-20 13:00:00,31.54,31.55,31.52,31.55,7800.0,28.4806,28.4896,28.4625,28.4896,7800.0
2012-09-20 13:30:00,31.57,31.6,31.56,31.56,8600.0,28.5077,28.5348,28.4986,28.4986,8600.0
2012-09-20 14:00:00,31.56,31.6,31.56,31.6,35600.0,28.4986,28.5348,28.4986,28.5348,35600.0
2012-09-20 14:30:00,31.59,31.61,31.58,31.6,28600.0,28.5257,28.5438,28.5167,28.5348,28600.0
2012-09-20 15:00:00,31.59,31.63,31.59,31.63,65400.0,28.5257,28.5618,28.5257,28.5618,65400.0
2012-09-20 15:30:00,31.62,31.63,31.57,31.61,49800.0,28.5528,28.5618,28.5077,28.5438,49800.0
2012-09-21 09:30:00,31.76,31.84,31.75,31.78,44000.0,28.6792,28.7515,28.6702,28.6973,44000.0
2012-09-21 10:00:00,31.78,31.79,31.75,31.76,10000.0,28.6973,28.7063,28.6702,28.6792,10000.0
2012-09-21 10:30:00,31.81,31.82,31.75,31.75,18800.0,28.7244,28.7334,28.6702,28.6702,18800.0
2012-09-21 11:00:00,31.76,31.78,31.74,31.75,25200.0,28.6792,28.6973,28.6612,28.6702,25200.0
2012-09-21 11:30:00,31.75,31.78,31.75,31.77,102400.0,28.6702,28.6973,28.6702,28.6883,102400.0
2012-09-21 12:00:00,31.77,31.79,31.74,31.74,17800.0,28.6883,28.7063,28.6612,28.6612,17800.0
2012-09-21 12:30:00,31.75,31.76,31.73,31.75,21000.0,28.6702,28.6792,28.6521,28.6702,21000.0
2012-09-21 13:00:00,31.74,31.76,31.73,31.74,11800.0,28.6612,28.6792,28.6521,28.6612,11800.0
2012-09-21 13:30:00,31.73,31.75,31.73,31.74,18800.0,28.6521,28.6702,28.6521,28.6612,18800.0
2012-09-21 14:00:00,31.74,31.74,31.69,31.71,22000.0,28.6612,28.6612,28.616,28.6341,22000.0
2012-09-21 14:30:00,31.72,31.73,31.69,31.71,28600.0,28.6431,28.6521,28.616,28.6341,28600.0
2012-09-21 15:00:00,31.69,31.72,31.68,31.69,119600.0,28.616,28.6431,28.607,28.616,119600.0
2012-09-21 15:30:00,31.7,31.71,31.65,31.65,46800.0,28.6251,28.6341,28.5799,28.5799,46800.0
2012-09-24 09:30:00,31.44,31.44,31.36,31.43,12200.0,28.4679,28.4679,28.3955,28.4588,12200.0
2012-09-24 10:00:00,31.42,31.45,31.37,31.41,23200.0,28.4498,28.4769,28.4045,28.4407,23200.0
2012-09-24 10:30:00,31.43,31.48,31.42,31.46,18400.0,28.4588,28.5041,28.4498,28.486,18400.0
2012-09-24 11:00:00,31.46,31.47,31.4,31.42,23600.0,28.486,28.4951,28.4317,28.4498,23600.0
2012-09-24 11:30:00,31.43,31.43,31.39,31.4,89400.0,28.4588,28.4588,28.4226,28.4317,89400.0
2012-09-24 12:00:00,31.4,31.41,31.39,31.39,59200.0,28.4317,28.4407,28.4226,28.4226,59200.0
2012-09-24 12:30:00,31.39,31.39,31.35,31.38,17800.0,28.4226,28.4226,28.3864,28.4136,17800.0
2012-09-24 13:00:00,31.39,31.4,31.38,31.39,14400.0,28.4226,28.4317,28.4136,28.4226,14400.0
2012-09-24 13:30:00,31.35,31.36,31.34,31.35,16400.0,28.3864,28.3955,28.3773,28.3864,16400.0
2012-09-24 14:00:00,31.35,31.42,31.35,31.42,25800.0,28.3864,28.4498,28.3864,28.4498,25800.0
2012-09-24 14:30:00,31.43,31.49,31.41,31.45,37000.0,28.4588,28.5132,28.4407,28.4769,37000.0
2012-09-24 15:00:00,31.45,31.46,31.41,31.43,22600.0,28.4769,28.486,28.4407,28.4588,22600.0
2012-09-24 15:30:00,31.43,31.45,31.36,31.4,16200.0,28.4588,28.4769,28.3955,28.4317,16200.0
2012-09-25 09:30:00,31.53,31.53,31.36,31.36,16600.0,28.5494,28.5494,28.3955,28.3955,16600.0
2012-09-25 10:00:00,31.39,31.48,31.39,31.42,54000.0,28.4226,28.5041,28.4226,28.4498,54000.0
2012-09-25 10:30:00,31.43,31.45,31.41,31.43,12400.0,28.4588,28.4769,28.4407,28.4588,12400.0
2012-09-25 11:00:00,31.47,31.47,31.42,31.43,8400.0,28.4951,28.4951,28.4498,28.4588,8400.0
2012-09-25 11:30:00,31.43,31.43,31.4,31.4,27600.0,28.4588,28.4588,28.4317,28.4317,27600.0
2012-09-25 12:00:00,31.4,31.4,31.36,31.37,10800.0,28.4317,28.4317,28.3955,28.4045,10800.0
2012-09-25 12:30:00,31.38,31.38,31.28,31.32,24800.0,28.4136,28.4136,28.323,28.3592,24800.0
2012-09-25 13:00:00,31.32,31.33,31.28,31.28,43600.0,28.3592,28.3683,28.323,28.323,43600.0
2012-09-25 13:30:00,31.28,31.34,31.25,31.28,18600.0,28.323,28.3773,28.2959,28.323,18600.0
2012-09-25 14:00:00,31.28,31.3,31.22,31.23,54200.0,28.323,28.3411,28.2687,28.2777,54200.0
2012-09-25 14:30:00,31.22,31.24,31.18,31.18,34200.0,28.2687,28.2868,28.2325,28.2325,34200.0
2012-09-25 15:00:00,31.15,31.17,31.04,31.09,29200.0,28.2053,28.2234,28.1057,28.151,29200.0
2012-09-25 15:30:00,31.09,31.13,30.99,31.0,39400.0,28.151,28.1872,28.0604,28.0695,39400.0
2012-09-26 09:30:00,31.07,31.07,30.86,30.89,70000.0,28.1329,28.1329,27.9427,27.9699,70000.0
2012-09-26 10:00:00,30.86,30.89,30.75,30.75,19600.0,27.9427,27.9699,27.8431,27.8431,19600.0
2012-09-26 10:30:00,30.75,30.75,30.64,30.72,16000.0,27.8431,27.8431,27.7435,27.816,16000.0
2012-09-26 11:00:00,30.68,30.81,30.68,30.79,17000.0,27.7797,27.8974,27.7797,27.8793,17000.0
2012-09-26 11:30:00,30.79,30.83,30.74,30.81,16400.0,27.8793,27.9156,27.8341,27.8974,16400.0
2012-09-26 12:00:00,30.83,30.86,30.82,30.83,26600.0,27.9156,27.9427,27.9065,27.9156,26600.0
2012-09-26 12:30:00,30.82,30.83,30.81,30.81,2600.0,27.9065,27.9156,27.8974,27.8974,2600.0
2012-09-26 13:00:00,30.86,30.91,30.84,30.91,19600.0,27.9427,27.988,27.9246,27.988,19600.0
2012-09-26 13:30:00,30.89,30.91,30.86,30.88,18200.0,27.9699,27.988,27.9427,27.9608,18200.0
2012-09-26 14:00:00,30.84,30.9,30.84,30.85,30000.0,27.9246,27.9789,27.9246,27.9337,30000.0
2012-09-26 14:30:00,30.85,30.88,30.82,30.85,38000.0,27.9337,27.9608,27.9065,27.9337,38000.0
2012-09-26 15:00:00,30.85,30.85,30.8,30.81,113400.0,27.9337,27.9337,27.8884,27.8974,113400.0
2012-09-26 15:30:00,30.8,30.82,30.78,30.8,25600.0,27.8884,27.9065,27.8703,27.8884,25600.0
2012-09-27 09:30:00,30.93,30.94,30.86,30.86,11600.0,28.0061,28.0152,27.9427,27.9427,11600.0
2012-09-27 10:00:00,30.88,30.91,30.83,30.9,22400.0,27.9608,27.988,27.9156,27.9789,22400.0
2012-09-27 10:30:00,30.89,30.91,30.86,30.9,30600.0,27.9699,27.988,27.9427,27.9789,30600.0
2012-09-27 11:00:00,30.93,30.93,30.88,30.91,28600.0,28.0061,28.0061,27.9608,27.988,28600.0
2012-09-27 11:30:00,30.9,31.03,30.9,31.01,25600.0,27.9789,28.0966,27.9789,28.0785,25600.0
2012-09-27 12:00:00,31.02,31.11,31.01,31.11,12600.0,28.0876,28.1691,28.0785,28.1691,12600.0
2012-09-27 12:30:00,31.11,31.11,31.08,31.11,20600.0,28.1691,28.1691,28.1419,28.1691,20600.0
2012-09-27 13:00:00,31.11,31.14,31.1,31.14,20200.0,28.1691,28.1963,28.16,28.1963,20200.0
2012-09-27 13:30:00,31.14,31.22,31.14,31.18,12600.0,28.1963,28.2687,28.1963,28.2325,12600.0
2012-09-27 14:00:00,31.2,31.21,31.18,31.21,22800.0,28.2506,28.2596,28.2325,28.2596,22800.0
2012-09-27 14:30:00,31.19,31.21,31.17,31.18,16800.0,28.2415,28.2596,28.2234,28.2325,16800.0
2012-09-27 15:00:00,31.19,31.19,31.15,31.16,45000.0,28.2415,28.2415,28.2053,28.2144,45000.0
2012-09-27 15:30:00,31.16,31.2,31.13,31.15,43800.0,28.2144,28.2506,28.1872,28.2053,43800.0
2012-09-28 09:30:00,31.02,31.03,30.9,30.93,16000.0,28.0876,28.0966,27.9789,28.0061,16000.0
2012-09-28 10:00:00,30.94,30.98,30.89,30.89,10200.0,28.0152,28.0514,27.9699,27.9699,10200.0
2012-09-28 10:30:00,30.9,30.98,30.9,30.97,16800.0,27.9789,28.0514,27.9789,28.0423,16800.0
2012-09-28 11:00:00,30.99,30.99,30.95,30.96,24800.0,28.0604,28.0604,28.0242,28.0333,24800.0
2012-09-28 11:30:00,30.99,31.0,30.96,31.0,5200.0,28.0604,28.0695,28.0333,28.0695,5200.0
2012-09-28 12:00:00,31.02,31.11,31.0,31.04,44800.0,28.0876,28.1691,28.0695,28.1057,44800.0
2012-09-28 12:30:00,31.05,31.06,31.04,31.06,20600.0,28.1148,28.1238,28.1057,28.1238,20600.0
2012-09-28 13:00:00,31.08,31.1,31.02,31.1,13400.0,28.1419,28.16,28.0876,28.16,13400.0
2012-09-28 13:30:00,31.1,31.18,31.1,31.15,21000.0,28.16,28.2325,28.16,28.2053,21000.0
2012-09-28 14:00:00,31.15,31.16,31.09,31.09,17200.0,28.2053,28.2144,28.151,28.151,17200.0
2012-09-28 14:30:00,31.08,31.12,31.07,31.12,7600.0,28.1419,28.1781,28.1329,28.1781,7600.0
2012-09-28 15:00:00,31.11,31.14,31.08,31.09,45200.0,28.1691,28.1963,28.1419,28.151,45200.0
2012-09-28 15:30:00,31.09,31.15,31.04,31.08,119600.0,28.151,28.2053,28.1057,28.1419,119600.0
2012-10-01 09:30:00,31.29,31.29,31.13,31.15,93400.0,28.3321,28.3321,28.1872,28.2053,93400.0
2012-10-01 10:00:00,31.17,31.38,31.17,31.31,54400.0,28.2234,28.4136,28.2234,28.3502,54400.0
2012-10-01 10:30:00,31.3,31.3,31.24,31.26,17800.0,28.3411,28.3411,28.2868,28.3049,17800.0
2012-10-01 11:00:00,31.26,31.32,31.26,31.26,34000.0,28.3049,28.3592,28.3049,28.3049,34000.0
2012-10-01 11:30:00,31.27,31.27,31.17,31.18,23200.0,28.314,28.314,28.2234,28.2325,23200.0
2012-10-01 12:00:00,31.18,31.2,31.17,31.2,10200.0,28.2325,28.2506,28.2234,28.2506,10200.0
2012-10-01 12:30:00,31.2,31.21,31.08,31.1,37600.0,28.2506,28.2596,28.1419,28.16,37600.0
2012-10-01 13:00:00,31.1,31.1,31.02,31.06,12000.0,28.16,28.16,28.0876,28.1238,12000.0
2012-10-01 13:30:00,31.06,31.11,31.0,31.11,20200.0,28.1238,28.1691,28.0695,28.1691,20200.0
2012-10-01 14:00:00,31.11,31.16,31.11,31.16,39800.0,28.1691,28.2144,28.1691,28.2144,39800.0
2012-10-01 14:30:00,31.16,31.19,31.14,31.18,213000.0,28.2144,28.2415,28.1963,28.2325,213000.0
2012-10-01 15:00:00,31.18,31.18,31.03,31.08,33800.0,28.2325,28.2325,28.0966,28.1419,33800.0
2012-10-01 15:30:00,31.07,31.11,31.05,31.09,61000.0,28.1329,28.1691,28.1148,28.151,61000.0
2012-10-02 09:30:00,31.21,31.27,31.16,31.18,51200.0,28.2596,28.314,28.2144,28.2325,51200.0
2012-10-02 10:00:00,31.16,31.2,31.12,31.2,5600.0,28.2144,28.2506,28.1781,28.2506,5600.0
2012-10-02 10:30:00,31.22,31.25,31.16,31.16,17600.0,28.2687,28.2959,28.2144,28.2144,17600.0
2012-10-02 11:00:00,31.15,31.18,31.13,31.14,37000.0,28.2053,28.2325,28.1872,28.1963,37000.0
2012-10-02 11:30:00,31.14,31.19,31.04,31.09,74800.0,28.1963,28.2415,28.1057,28.151,74800.0
2012-10-02 12:00:00,31.1,31.15,31.08,31.12,62400.0,28.16,28.2053,28.1419,28.1781,62400.0
2012-10-02 12:30:00,31.12,31.13,31.09,31.13,12400.0,28.1781,28.1872,28.151,28.1872,12400.0
2012-10-02 13:00:00,31.11,31.13,31.11,31.11,8600.0,28.1691,28.1872,28.1691,28.1691,8600.0
2012-10-02 13:30:00,31.11,31.15,31.06,31.11,23000.0,28.1691,28.2053,28.1238,28.1691,23000.0
2012-10-02 14:00:00,31.11,31.11,31.04,31.07,47600.0,28.1691,28.1691,28.1057,28.1329,47600.0
2012-10-02 14:30:00,31.05,31.06,31.03,31.05,32400.0,28.1148,28.1238,28.0966,28.1148,32400.0
2012-10-02 15:00:00,31.05,31.11,31.05,31.11,90000.0,28.1148,28.1691,28.1148,28.1691,90000.0
2012-10-02 15:30:00,31.11,31.17,31.1,31.15,117000.0,28.1691,28.2234,28.16,28.2053,117000.0
2012-10-03 09:30:00,31.24,31.25,31.11,31.13,23600.0,28.2868,28.2959,28.1691,28.1872,23600.0
2012-10-03 10:00:00,31.15,31.25,31.07,31.23,29600.0,28.2053,28.2959,28.1329,28.2777,29600.0
2012-10-03 10:30:00,31.23,31.23,31.18,31.2,58800.0,28.2777,28.2777,28.2325,28.2506,58800.0
2012-10-03 11:00:00,31.2,31.31,31.2,31.28,48200.0,28.2506,28.3502,28.2506,28.323,48200.0
2012-10-03 11:30:00,31.28,31.32,31.26,31.31,25800.0,28.323,28.3592,28.3049,28.3502,25800.0
2012-10-03 12:00:00,31.31,31.33,31.29,31.32,10600.0,28.3502,28.3683,28.3321,28.3592,10600.0
2012-10-03 12:30:00,31.33,31.34,31.3,31.31,65400.0,28.3683,28.3773,28.3411,28.3502,65400.0
2012-10-03 13:00:00,31.32,31.33,31.3,31.32,10200.0,28.3592,28.3683,28.3411,28.3592,10200.0
2012-10-03 13:30:00,31.32,31.32,31.22,31.24,41600.0,28.3592,28.3592,28.2687,28.2868,41600.0
2012-10-03 14:00:00,31.24,31.27,31.21,31.21,43400.0,28.2868,28.314,28.2596,28.2596,43400.0
2012-10-03 14:30:00,31.21,31.26,31.2,31.22,162200.0,28.2596,28.3049,28.2506,28.2687,162200.0
2012-10-03 15:00:00,31.22,31.28,31.18,31.25,45600.0,28.2687,28.323,28.2325,28.2959,45600.0
2012-10-03 15:30:00,31.26,31.28,31.23,31.27,59800.0,28.3049,28.323,28.2777,28.314,59800.0
2012-10-04 09:30:00,31.36,31.36,31.29,31.33,86000.0,28.3955,28.3955,28.3321,28.3683,86000.0
2012-10-04 10:00:00,31.34,31.5,31.32,31.47,45400.0,28.3773,28.5222,28.3592,28.4951,45400.0
2012-10-04 10:30:00,31.46,31.46,31.39,31.41,19400.0,28.486,28.486,28.4226,28.4407,19400.0
2012-10-04 11:00:00,31.42,31.42,31.3,31.3,49000.0,28.4498,28.4498,28.3411,28.3411,49000.0
2012-10-04 11:30:00,31.29,31.33,31.29,31.33,44400.0,28.3321,28.3683,28.3321,28.3683,44400.0
2012-10-04 12:00:00,31.33,31.4,31.32,31.39,45600.0,28.3683,28.4317,28.3592,28.4226,45600.0
2012-10-04 12:30:00,31.4,31.41,31.36,31.36,32000.0,28.4317,28.4407,28.3955,28.3955,32000.0
2012-10-04 13:00:00,31.37,31.43,31.37,31.43,30800.0,28.4045,28.4588,28.4045,28.4588,30800.0
2012-10-04 13:30:00,31.43,31.46,31.42,31.46,58000.0,28.4588,28.486,28.4498,28.486,58000.0
2012-10-04 14:00:00,31.46,31.46,31.39,31.41,44000.0,28.486,28.486,28.4226,28.4407,44000.0
2012-10-04 14:30:00,31.42,31.45,31.4,31.43,32200.0,28.4498,28.4769,28.4317,28.4588,32200.0
2012-10-04 15:00:00,31.43,31.46,31.42,31.44,20800.0,28.4588,28.486,28.4498,28.4679,20800.0
2012-10-04 15:30:00,31.45,31.47,31.41,31.47,71800.0,28.4769,28.4951,28.4407,28.4951,71800.0
2012-10-05 09:30:00,31.64,31.71,31.61,31.68,25600.0,28.649,28.7124,28.6218,28.6852,25600.0
2012-10-05 10:00:00,31.67,31.75,31.65,31.75,8800.0,28.6761,28.7486,28.658,28.7486,8800.0
2012-10-05 10:30:00,31.75,31.75,31.69,31.7,23800.0,28.7486,28.7486,28.6943,28.7033,23800.0
2012-10-05 11:00:00,31.7,31.7,31.68,31.68,6400.0,28.7033,28.7033,28.6852,28.6852,6400.0
2012-10-05 11:30:00,31.68,31.7,31.65,31.66,14600.0,28.6852,28.7033,28.658,28.6671,14600.0
2012-10-05 12:00:00,31.66,31.68,31.62,31.65,16000.0,28.6671,28.6852,28.6309,28.658,16000.0
2012-10-05 12:30:00,31.67,31.68,31.64,31.65,13400.0,28.6761,28.6852,28.649,28.658,13400.0
2012-10-05 13:00:00,31.65,31.66,31.6,31.6,7600.0,28.658,28.6671,28.6128,28.6128,7600.0
2012-10-05 13:30:00,31.59,31.62,31.57,31.59,18200.0,28.6037,28.6309,28.5856,28.6037,18200.0
2012-10-05 14:00:00,31.59,31.61,31.57,31.58,19000.0,28.6037,28.6218,28.5856,28.5947,19000.0
2012-10-05 14:30:00,31.57,31.57,31.48,31.49,20200.0,28.5856,28.5856,28.5041,28.5132,20200.0
2012-10-05 15:00:00,31.47,31.5,31.43,31.49,27000.0,28.4951,28.5222,28.4588,28.5132,27000.0
2012-10-05 15:30:00,31.49,31.5,31.42,31.5,75200.0,28.5132,28.5222,28.4498,28.5222,75200.0
2012-10-08 09:30:00,31.34,31.41,31.33,31.41,28000.0,28.3773,28.4407,28.3683,28.4407,28000.0
2012-10-08 10:00:00,31.41,31.47,31.41,31.42,13200.0,28.4407,28.4951,28.4407,28.4498,13200.0
2012-10-08 10:30:00,31.42,31.46,31.42,31.42,7600.0,28.4498,28.486,28.4498,28.4498,7600.0
2012-10-08 11:00:00,31.42,31.43,31.35,31.35,12400.0,28.4498,28.4588,28.3864,28.3864,12400.0
2012-10-08 11:30:00,31.36,31.36,31.3,31.35,13000.0,28.3955,28.3955,28.3411,28.3864,13000.0
2012-10-08 12:00:00,31.34,31.35,31.32,31.32,14800.0,28.3773,28.3864,28.3592,28.3592,14800.0
2012-10-08 12:30:00,31.35,31.36,31.33,31.36,38000.0,28.3864,28.3955,28.3683,28.3955,38000.0
2012-10-08 13:00:00,31.36,31.38,31.34,31.34,39000.0,28.3955,28.4136,28.3773,28.3773,39000.0
2012-10-08 13:30:00,31.35,31.36,31.33,31.33,104200.0,28.3864,28.3955,28.3683,28.3683,104200.0
2012-10-08 14:00:00,31.33,31.35,31.32,31.34,36400.0,28.3683,28.3864,28.3592,28.3773,36400.0
2012-10-08 14:30:00,31.34,31.34,31.32,31.32,37600.0,28.3773,28.3773,28.3592,28.3592,37600.0
2012-10-08 15:00:00,31.34,31.39,31.34,31.36,108800.0,28.3773,28.4226,28.3773,28.3955,108800.0
2012-10-08 15:30:00,31.36,31.37,31.34,31.34,65400.0,28.3955,28.4045,28.3773,28.3773,65400.0
2012-10-09 09:30:00,31.29,31.3,31.2,31.2,42800.0,28.3321,28.3411,28.2506,28.2506,42800.0
2012-10-09 10:00:00,31.22,31.3,31.21,31.21,12000.0,28.2687,28.3411,28.2596,28.2596,12000.0
2012-10-09 10:30:00,31.22,31.23,31.02,31.02,34400.0,28.2687,28.2777,28.0876,28.0876,34400.0
2012-10-09 11:00:00,31.02,31.04,30.96,30.99,38000.0,28.0876,28.1057,28.0333,28.0604,38000.0
2012-10-09 11:30:00,30.97,31.0,30.94,30.97,46000.0,28.0423,28.0695,28.0152,28.0423,46000.0
2012-10-09 12:00:00,30.97,31.0,30.97,30.98,26000.0,28.0423,28.0695,28.0423,28.0514,26000.0
2012-10-09 12:30:00,30.98,30.98,30.95,30.95,19200.0,28.0514,28.0514,28.0242,28.0242,19200.0
2012-10-09 13:00:00,30.94,30.98,30.94,30.97,30000.0,28.0152,28.0514,28.0152,28.0423,30000.0
2012-10-09 13:30:00,30.97,31.0,30.96,30.97,38400.0,28.0423,28.0695,28.0333,28.0423,38400.0
2012-10-09 14:00:00,30.97,31.0,30.96,30.99,34800.0,28.0423,28.0695,28.0333,28.0604,34800.0
2012-10-09 14:30:00,30.98,31.01,30.95,30.99,27400.0,28.0514,28.0785,28.0242,28.0604,27400.0
2012-10-09 15:00:00,31.02,31.02,30.93,30.93,67600.0,28.0876,28.0876,28.0061,28.0061,67600.0
2012-10-09 15:30:00,30.93,30.96,30.89,30.92,43800.0,28.0061,28.0333,27.9699,27.997,43800.0
2012-10-10 09:30:00,30.95,30.96,30.84,30.84,18000.0,28.0242,28.0333,27.9246,27.9246,18000.0
2012-10-10 10:00:00,30.9,30.91,30.86,30.91,26000.0,27.9789,27.988,27.9427,27.988,26000.0
2012-10-10 10:30:00,30.92,30.92,30.84,30.87,15000.0,27.997,27.997,27.9246,27.9518,15000.0
2012-10-10 11:00:00,30.85,30.88,30.84,30.85,31000.0,27.9337,27.9608,27.9246,27.9337,31000.0
2012-10-10 11:30:00,30.85,30.85,30.75,30.79,21400.0,27.9337,27.9337,27.8431,27.8793,21400.0
2012-10-10 12:00:00,30.78,30.82,30.77,30.77,9800.0,27.8703,27.9065,27.8612,27.8612,9800.0
2012-10-10 12:30:00,30.74,30.74,30.68,30.68,19200.0,27.8341,27.8341,27.7797,27.7797,19200.0
2012-10-10 13:00:00,30.69,30.73,30.66,30.72,33600.0,27.7888,27.825,27.7616,27.816,33600.0
2012-10-10 13:30:00,30.72,30.75,30.68,30.7,64800.0,27.816,27.8431,27.7797,27.7978,64800.0
2012-10-10 14:00:00,30.71,30.77,30.71,30.73,57800.0,27.8069,27.8612,27.8069,27.825,57800.0
2012-10-10 14:30:00,30.73,30.74,30.69,30.71,54000.0,27.825,27.8341,27.7888,27.8069,54000.0
2012-10-10 15:00:00,30.71,30.75,30.69,30.7,49000.0,27.8069,27.8431,27.7888,27.7978,49000.0
2012-10-10 15:30:00,30.7,30.73,30.68,30.73,52800.0,27.7978,27.825,27.7797,27.825,52800.0
2012-10-11 09:30:00,30.95,31.0,30.95,30.98,28800.0,28.0242,28.0695,28.0242,28.0514,28800.0
2012-10-11 10:00:00,31.0,31.04,30.97,31.01,45400.0,28.0695,28.1057,28.0423,28.0785,45400.0
2012-10-11 10:30:00,31.02,31.06,31.0,31.03,43000.0,28.0876,28.1238,28.0695,28.0966,43000.0
2012-10-11 11:00:00,31.04,31.04,30.96,30.99,37000.0,28.1057,28.1057,28.0333,28.0604,37000.0
2012-10-11 11:30:00,30.99,30.99,30.88,30.88,21000.0,28.0604,28.0604,27.9608,27.9608,21000.0
2012-10-11 12:00:00,30.89,30.93,30.87,30.89,22400.0,27.9699,28.0061,27.9518,27.9699,22400.0
2012-10-11 12:30:00,30.9,30.92,30.87,30.89,125000.0,27.9789,27.997,27.9518,27.9699,125000.0
2012-10-11 13:00:00,30.89,30.91,30.85,30.86,57200.0,27.9699,27.988,27.9337,27.9427,57200.0
2012-10-11 13:30:00,30.85,30.85,30.77,30.8,87200.0,27.9337,27.9337,27.8612,27.8884,87200.0
2012-10-11 14:00:00,30.8,30.86,30.79,30.85,126200.0,27.8884,27.9427,27.8793,27.9337,126200.0
2012-10-11 14:30:00,30.85,30.85,30.8,30.82,47000.0,27.9337,27.9337,27.8884,27.9065,47000.0
2012-10-11 15:00:00,30.83,30.87,30.81,30.86,88400.0,27.9156,27.9518,27.8974,27.9427,88400.0
2012-10-11 15:30:00,30.86,30.86,30.79,30.79,124600.0,27.9427,27.9427,27.8793,27.8793,124600.0
2012-10-12 09:30:00,30.8,30.9,30.8,30.86,80800.0,27.8884,27.9789,27.8884,27.9427,80800.0
2012-10-12 10:00:00,30.92,30.92,30.79,30.81,20200.0,27.997,27.997,27.8793,27.8974,20200.0
2012-10-12 10:30:00,30.8,30.84,30.77,30.8,26800.0,27.8884,27.9246,27.8612,27.8884,26800.0
2012-10-12 11:00:00,30.8,30.8,30.72,30.75,11200.0,27.8884,27.8884,27.816,27.8431,11200.0
2012-10-12 11:30:00,30.68,30.68,30.64,30.68,60400.0,27.7797,27.7797,27.7435,27.7797,60400.0
2012-10-12 12:00:00,30.68,30.69,30.66,30.66,25200.0,27.7797,27.7888,27.7616,27.7616,25200.0
2012-10-12 12:30:00,30.68,30.7,30.67,30.67,15600.0,27.7797,27.7978,27.7707,27.7707,15600.0
2012-10-12 13:00:00,30.68,30.69,30.67,30.67,10200.0,27.7797,27.7888,27.7707,27.7707,10200.0
2012-10-12 13:30:00,30.68,30.7,30.64,30.69,19000.0,27.7797,27.7978,27.7435,27.7888,19000.0
2012-10-12 14:00:00,30.69,30.71,30.67,30.7,74200.0,27.7888,27.8069,27.7707,27.7978,74200.0
2012-10-12 14:30:00,30.71,30.75,30.68,30.73,18000.0,27.8069,27.8431,27.7797,27.825,18000.0
2012-10-12 15:00:00,30.72,30.73,30.68,30.72,29000.0,27.816,27.825,27.7797,27.816,29000.0
2012-10-12 15:30:00,30.72,30.72,30.68,30.7,75200.0,27.816,27.816,27.7797,27.7978,75200.0
2012-10-15 09:30:00,30.79,30.79,30.66,30.68,33800.0,27.8793,27.8793,27.7616,27.7797,33800.0
2012-10-15 10:00:00,30.67,30.7,30.61,30.64,45000.0,27.7707,27.7978,27.7164,27.7435,45000.0
2012-10-15 10:30:00,30.62,30.7,30.62,30.68,26600.0,27.7254,27.7978,27.7254,27.7797,26600.0
2012-10-15 11:00:00,30.7,30.76,30.68,30.75,57400.0,27.7978,27.8522,27.7797,27.8431,57400.0
2012-10-15 11:30:00,30.75,30.84,30.75,30.79,92800.0,27.8431,27.9246,27.8431,27.8793,92800.0
2012-10-15 12:00:00,30.8,30.83,30.78,30.83,25800.0,27.8884,27.9156,27.8703,27.9156,25800.0
2012-10-15 12:30:00,30.85,30.88,30.83,30.86,25600.0,27.9337,27.9608,27.9156,27.9427,25600.0
2012-10-15 13:00:00,30.86,30.9,30.86,30.86,15800.0,27.9427,27.9789,27.9427,27.9427,15800.0
2012-10-15 13:30:00,30.86,30.88,30.84,30.87,15800.0,27.9427,27.9608,27.9246,27.9518,15800.0
2012-10-15 14:00:00,30.86,30.89,30.85,30.88,19400.0,27.9427,27.9699,27.9337,27.9608,19400.0
2012-10-15 14:30:00,30.84,30.86,30.81,30.84,16200.0,27.9246,27.9427,27.8974,27.9246,16200.0
2012-10-15 15:00:00,30.83,30.88,30.83,30.86,39400.0,27.9156,27.9608,27.9156,27.9427,39400.0
2012-10-15 15:30:00,30.88,30.94,30.86,30.92,55200.0,27.9608,28.0152,27.9427,27.997,55200.0
2012-10-16 09:30:00,31.05,31.14,31.02,31.14,23800.0,28.1148,28.1963,28.0876,28.1963,23800.0
2012-10-16 10:00:00,31.17,31.17,31.14,31.16,28000.0,28.2234,28.2234,28.1963,28.2144,28000.0
2012-10-16 10:30:00,31.17,31.2,31.12,31.18,27600.0,28.2234,28.2506,28.1781,28.2325,27600.0
2012-10-16 11:00:00,31.17,31.22,31.16,31.21,14400.0,28.2234,28.2687,28.2144,28.2596,14400.0
2012-10-16 11:30:00,31.23,31.24,31.21,31.23,15800.0,28.2777,28.2868,28.2596,28.2777,15800.0
2012-10-16 12:00:00,31.24,31.28,31.24,31.25,30800.0,28.2868,28.323,28.2868,28.2959,30800.0
2012-10-16 12:30:00,31.24,31.27,31.23,31.23,12600.0,28.2868,28.314,28.2777,28.2777,12600.0
2012-10-16 13:00:00,31.24,31.27,31.23,31.27,13000.0,28.2868,28.314,28.2777,28.314,13000.0
2012-10-16 13:30:00,31.27,31.27,31.25,31.27,5200.0,28.314,28.314,28.2959,28.314,5200.0
2012-10-16 14:00:00,31.26,31.28,31.23,31.24,14600.0,28.3049,28.323,28.2777,28.2868,14600.0
2012-10-16 14:30:00,31.24,31.25,31.23,31.25,34200.0,28.2868,28.2959,28.2777,28.2959,34200.0
2012-10-16 15:00:00,31.25,31.25,31.21,31.25,30800.0,28.2959,28.2959,28.2596,28.2959,30800.0
2012-10-16 15:30:00,31.25,31.29,31.24,31.28,104600.0,28.2959,28.3321,28.2868,28.323,104600.0
2012-10-17 09:30:00,31.27,31.32,31.23,31.32,49400.0,28.314,28.3592,28.2777,28.3592,49400.0
2012-10-17 10:00:00,31.31,31.4,31.31,31.39,33400.0,28.3502,28.4317,28.3502,28.4226,33400.0
2012-10-17 10:30:00,31.39,31.4,31.36,31.39,15000.0,28.4226,28.4317,28.3955,28.4226,15000.0
2012-10-17 11:00:00,31.39,31.39,31.35,31.37,29000.0,28.4226,28.4226,28.3864,28.4045,29000.0
2012-10-17 11:30:00,31.36,31.39,31.36,31.36,18800.0,28.3955,28.4226,28.3955,28.3955,18800.0
2012-10-17 12:00:00,31.36,31.41,31.36,31.4,94600.0,28.3955,28.4407,28.3955,28.4317,94600.0
2012-10-17 12:30:00,31.4,31.41,31.39,31.39,57800.0,28.4317,28.4407,28.4226,28.4226,57800.0
2012-10-17 13:00:00,31.39,31.41,31.36,31.36,17600.0,28.4226,28.4407,28.3955,28.3955,17600.0
2012-10-17 13:30:00,31.36,31.36,31.25,31.27,20400.0,28.3955,28.3955,28.2959,28.314,20400.0
2012-10-17 14:00:00,31.27,31.31,31.27,31.3,59600.0,28.314,28.3502,28.314,28.3411,59600.0
2012-10-17 14:30:00,31.31,31.34,31.31,31.33,33600.0,28.3502,28.3773,28.3502,28.3683,33600.0
2012-10-17 15:00:00,31.33,31.37,31.32,31.35,47000.0,28.3683,28.4045,28.3592,28.3864,47000.0
2012-10-17 15:30:00,31.36,31.38,31.33,31.35,45600.0,28.3955,28.4136,28.3683,28.3864,45600.0
2012-10-18 09:30:00,31.3,31.3,31.24,31.25,12200.0,28.3411,28.3411,28.2868,28.2959,12200.0
2012-10-18 10:00:00,31.25,31.32,31.15,31.2,26600.0,28.2959,28.3592,28.2053,28.2506,26600.0
2012-10-18 10:30:00,31.18,31.25,31.18,31.24,28200.0,28.2325,28.2959,28.2325,28.2868,28200.0
2012-10-18 11:00:00,31.25,31.3,31.24,31.3,25200.0,28.2959,28.3411,28.2868,28.3411,25200.0
2012-10-18 11:30:00,31.3,31.38,31.29,31.36,28200.0,28.3411,28.4136,28.3321,28.3955,28200.0
2012-10-18 12:00:00,31.38,31.4,31.36,31.36,83200.0,28.4136,28.4317,28.3955,28.3955,83200.0
2012-10-18 12:30:00,31.37,31.38,31.3,31.31,22400.0,28.4045,28.4136,28.3411,28.3502,22400.0
2012-10-18 13:00:00,31.32,31.32,31.25,31.31,10600.0,28.3592,28.3592,28.2959,28.3502,10600.0
2012-10-18 13:30:00,31.31,31.31,31.22,31.23,14600.0,28.3502,28.3502,28.2687,28.2777,14600.0
2012-10-18 14:00:00,31.24,31.29,31.24,31.25,18400.0,28.2868,28.3321,28.2868,28.2959,18400.0
2012-10-18 14:30:00,31.24,31.26,31.19,31.25,51400.0,28.2868,28.3049,28.2415,28.2959,51400.0
2012-10-18 15:00:00,31.26,31.3,31.23,31.29,34000.0,28.3049,28.3411,28.2777,28.3321,34000.0
2012-10-18 15:30:00,31.29,31.33,31.28,31.29,30800.0,28.3321,28.3683,28.323,28.3321,30800.0
2012-10-19 09:30:00,31.16,31.18,31.11,31.15,21800.0,28.2144,28.2325,28.1691,28.2053,21800.0
2012-10-19 10:00:00,31.15,31.15,31.11,31.13,5800.0,28.2053,28.2053,28.1691,28.1872,5800.0
2012-10-19 10:30:00,31.13,31.13,31.06,31.06,10800.0,28.1872,28.1872,28.1238,28.1238,10800.0
2012-10-19 11:00:00,31.07,31.07,30.93,30.95,35600.0,28.1329,28.1329,28.0061,28.0242,35600.0
2012-10-19 11:30:00,30.95,30.97,30.9,30.9,13800.0,28.0242,28.0423,27.9789,27.9789,13800.0
2012-10-19 12:00:00,30.91,30.91,30.79,30.8,17400.0,27.988,27.988,27.8793,27.8884,17400.0
2012-10-19 12:30:00,30.81,30.86,30.81,30.84,8400.0,27.8974,27.9427,27.8974,27.9246,8400.0
2012-10-19 13:00:00,30.81,30.86,30.81,30.84,8400.0,27.8974,27.9427,27.8974,27.9246,8400.0
2012-10-19 13:30:00,30.84,30.84,30.73,30.75,11800.0,27.9246,27.9246,27.825,27.8431,11800.0
2012-10-19 14:00:00,30.74,30.78,30.7,30.7,39200.0,27.8341,27.8703,27.7978,27.7978,39200.0
2012-10-19 14:30:00,30.72,30.77,30.71,30.76,18600.0,27.816,27.8612,27.8069,27.8522,18600.0
2012-10-19 15:00:00,30.75,30.83,30.72,30.82,28600.0,27.8431,27.9156,27.816,27.9065,28600.0
2012-10-19 15:30:00,30.79,30.84,30.78,30.79,37000.0,27.8793,27.9246,27.8703,27.8793,37000.0
2012-10-22 09:30:00,30.75,30.79,30.68,30.74,24600.0,27.8431,27.8793,27.7797,27.8341,24600.0
2012-10-22 10:00:00,30.73,30.79,30.73,30.78,58200.0,27.825,27.8793,27.825,27.8703,58200.0
2012-10-22 10:30:00,30.79,30.79,30.7,30.73,14400.0,27.8793,27.8793,27.7978,27.825,14400.0
2012-10-22 11:00:00,30.72,30.74,30.64,30.66,8600.0,27.816,27.8341,27.7435,27.7616,8600.0
2012-10-22 11:30:00,30.65,30.73,30.65,30.71,5600.0,27.7526,27.825,27.7526,27.8069,5600.0
2012-10-22 12:00:00,30.7,30.73,30.69,30.71,5600.0,27.7978,27.825,27.7888,27.8069,5600.0
2012-10-22 12:30:00,30.68,30.69,30.65,30.65,10800.0,27.7797,27.7888,27.7526,27.7526,10800.0
2012-10-22 13:00:00,30.66,30.67,30.55,30.57,4800.0,27.7616,27.7707,27.662,27.6801,4800.0
2012-10-22 13:30:00,30.57,30.59,30.5,30.54,33800.0,27.6801,27.6982,27.6168,27.653,33800.0
2012-10-22 14:00:00,30.52,30.58,30.52,30.55,17600.0,27.6349,27.6892,27.6349,27.662,17600.0
2012-10-22 14:30:00,30.55,30.58,30.53,30.53,21200.0,27.662,27.6892,27.6439,27.6439,21200.0
2012-10-22 15:00:00,30.55,30.59,30.52,30.59,39000.0,27.662,27.6982,27.6349,27.6982,39000.0
2012-10-22 15:30:00,30.6,30.73,30.58,30.71,34200.0,27.7073,27.825,27.6892,27.8069,34200.0
2012-10-23 09:30:00,30.32,30.35,30.21,30.26,50800.0,27.4538,27.4809,27.3542,27.3994,50800.0
2012-10-23 10:00:00,30.25,30.3,30.22,30.23,25600.0,27.3904,27.4357,27.3632,27.3723,25600.0
2012-10-23 10:30:00,30.21,30.21,30.13,30.21,41600.0,27.3542,27.3542,27.2817,27.3542,41600.0
2012-10-23 11:00:00,30.22,30.25,30.21,30.25,12400.0,27.3632,27.3904,27.3542,27.3904,12400.0
2012-10-23 11:30:00,30.24,30.26,30.21,30.25,13400.0,27.3813,27.3994,27.3542,27.3904,13400.0
2012-10-23 12:00:00,30.28,30.34,30.25,30.33,16200.0,27.4175,27.4719,27.3904,27.4628,16200.0
2012-10-23 12:30:00,30.35,30.42,30.34,30.39,19600.0,27.4809,27.5443,27.4719,27.5172,19600.0
2012-10-23 13:00:00,30.41,30.45,30.41,30.42,12600.0,27.5353,27.5715,27.5353,27.5443,12600.0
2012-10-23 13:30:00,30.43,30.44,30.39,30.43,9600.0,27.5534,27.5624,27.5172,27.5534,9600.0
2012-10-23 14:00:00,30.45,30.47,30.39,30.43,38400.0,27.5715,27.5896,27.5172,27.5534,38400.0
2012-10-23 14:30:00,30.43,30.52,30.43,30.5,14000.0,27.5534,27.6349,27.5534,27.6168,14000.0
2012-10-23 15:00:00,30.54,30.54,30.47,30.47,47200.0,27.653,27.653,27.5896,27.5896,47200.0
2012-10-23 15:30:00,30.48,30.49,30.43,30.47,109000.0,27.5986,27.6077,27.5534,27.5896,109000.0
2012-10-24 09:30:00,30.58,30.58,30.42,30.43,40600.0,27.6892,27.6892,27.5443,27.5534,40600.0
2012-10-24 10:00:00,30.45,30.45,30.33,30.34,30200.0,27.5715,27.5715,27.4628,27.4719,30200.0
2012-10-24 10:30:00,30.34,30.41,30.33,30.38,26400.0,27.4719,27.5353,27.4628,27.5081,26400.0
2012-10-24 11:00:00,30.38,30.4,30.32,30.33,28000.0,27.5081,27.5262,27.4538,27.4628,28000.0
2012-10-24 11:30:00,30.35,30.36,30.29,30.3,9400.0,27.4809,27.49,27.4266,27.4357,9400.0
2012-10-24 12:00:00,30.3,30.32,30.29,30.32,24800.0,27.4357,27.4538,27.4266,27.4538,24800.0
2012-10-24 12:30:00,30.34,30.38,30.34,30.38,9600.0,27.4719,27.5081,27.4719,27.5081,9600.0
2012-10-24 13:00:00,30.38,30.38,30.35,30.37,7600.0,27.5081,27.5081,27.4809,27.499,7600.0
2012-10-24 13:30:00,30.36,30.36,30.35,30.36,10600.0,27.49,27.49,27.4809,27.49,10600.0
2012-10-24 14:00:00,30.35,30.41,30.3,30.39,41800.0,27.4809,27.5353,27.4357,27.5172,41800.0
2012-10-24 14:30:00,30.38,30.4,30.31,30.33,31400.0,27.5081,27.5262,27.4447,27.4628,31400.0
2012-10-24 15:00:00,30.33,30.33,30.24,30.27,130600.0,27.4628,27.4628,27.3813,27.4085,130600.0
2012-10-24 15:30:00,30.28,30.29,30.22,30.25,40200.0,27.4175,27.4266,27.3632,27.3904,40200.0
2012-10-25 09:30:00,30.45,30.53,30.38,30.41,32000.0,27.5715,27.6439,27.5081,27.5353,32000.0
2012-10-25 10:00:00,30.4,30.41,30.34,30.4,24000.0,27.5262,27.5353,27.4719,27.5262,24000.0
2012-10-25 10:30:00,30.32,30.33,30.21,30.25,22200.0,27.4538,27.4628,27.3542,27.3904,22200.0
2012-10-25 11:00:00,30.28,30.3,30.22,30.22,69200.0,27.4175,27.4357,27.3632,27.3632,69200.0
2012-10-25 11:30:00,30.23,30.23,30.13,30.18,23400.0,27.3723,27.3723,27.2817,27.327,23400.0
2012-10-25 12:00:00,30.18,30.2,30.15,30.19,18800.0,27.327,27.3451,27.2998,27.3361,18800.0
2012-10-25 12:30:00,30.19,30.27,30.16,30.27,26000.0,27.3361,27.4085,27.3089,27.4085,26000.0
2012-10-25 13:00:00,30.28,30.31,30.25,30.31,14200.0,27.4175,27.4447,27.3904,27.4447,14200.0
2012-10-25 13:30:00,30.27,30.31,30.26,30.3,7400.0,27.4085,27.4447,27.3994,27.4357,7400.0
2012-10-25 14:00:00,30.27,30.28,30.25,30.25,29200.0,27.4085,27.4175,27.3904,27.3904,29200.0
2012-10-25 14:30:00,30.27,30.32,30.26,30.28,24000.0,27.4085,27.4538,27.3994,27.4175,24000.0
2012-10-25 15:00:00,30.28,30.29,30.24,30.25,34000.0,27.4175,27.4266,27.3813,27.3904,34000.0
2012-10-25 15:30:00,30.24,30.3,30.23,30.29,75600.0,27.3813,27.4357,27.3723,27.4266,75600.0
2012-10-26 09:30:00,30.33,30.44,30.32,30.35,66200.0,27.4628,27.5624,27.4538,27.4809,66200.0
2012-10-26 10:00:00,30.34,30.4,30.28,30.28,25400.0,27.4719,27.5262,27.4175,27.4175,25400.0
2012-10-26 10:30:00,30.25,30.27,30.18,30.21,21800.0,27.3904,27.4085,27.327,27.3542,21800.0
2012-10-26 11:00:00,30.18,30.25,30.18,30.25,16600.0,27.327,27.3904,27.327,27.3904,16600.0
2012-10-26 11:30:00,30.26,30.28,30.18,30.2,13800.0,27.3994,27.4175,27.327,27.3451,13800.0
2012-10-26 12:00:00,30.17,30.18,30.1,30.18,58200.0,27.3179,27.327,27.2546,27.327,58200.0
2012-10-26 12:30:00,30.16,30.18,30.13,30.18,12200.0,27.3089,27.327,27.2817,27.327,12200.0
2012-10-26 13:00:00,30.18,30.19,30.15,30.18,29000.0,27.327,27.3361,27.2998,27.327,29000.0
2012-10-26 13:30:00,30.2,30.3,30.19,30.28,49200.0,27.3451,27.4357,27.3361,27.4175,49200.0
2012-10-26 14:00:00,30.26,30.31,30.26,30.29,252000.0,27.3994,27.4447,27.3994,27.4266,252000.0
2012-10-26 14:30:00,30.3,30.35,30.29,30.32,31600.0,27.4357,27.4809,27.4266,27.4538,31600.0
2012-10-26 15:00:00,30.32,30.38,30.32,30.37,36000.0,27.4538,27.5081,27.4538,27.499,36000.0
2012-10-26 15:30:00,30.38,30.4,30.3,30.31,35800.0,27.5081,27.5262,27.4357,27.4447,35800.0
2012-10-31 09:30:00,30.25,30.45,30.25,30.4,72000.0,27.3904,27.5715,27.3904,27.5262,72000.0
2012-10-31 10:00:00,30.38,30.41,30.34,30.39,22000.0,27.5081,27.5353,27.4719,27.5172,22000.0
2012-10-31 10:30:00,30.36,30.39,30.27,30.28,88200.0,27.49,27.5172,27.4085,27.4175,88200.0
2012-10-31 11:00:00,30.27,30.29,30.23,30.28,13000.0,27.4085,27.4266,27.3723,27.4175,13000.0
2012-10-31 11:30:00,30.29,30.33,30.28,30.29,10600.0,27.4266,27.4628,27.4175,27.4266,10600.0
2012-10-31 12:00:00,30.3,30.3,30.25,30.25,25000.0,27.4357,27.4357,27.3904,27.3904,25000.0
2012-10-31 12:30:00,30.23,30.25,30.21,30.25,43800.0,27.3723,27.3904,27.3542,27.3904,43800.0
2012-10-31 13:00:00,30.26,30.27,30.22,30.26,31600.0,27.3994,27.4085,27.3632,27.3994,31600.0
2012-10-31 13:30:00,30.28,30.29,30.25,30.28,17600.0,27.4175,27.4266,27.3904,27.4175,17600.0
2012-10-31 14:00:00,30.3,30.33,30.29,30.33,26800.0,27.4357,27.4628,27.4266,27.4628,26800.0
2012-10-31 14:30:00,30.34,30.34,30.29,30.3,39200.0,27.4719,27.4719,27.4266,27.4357,39200.0
2012-10-31 15:00:00,30.28,30.39,30.28,30.37,42000.0,27.4175,27.5172,27.4175,27.499,42000.0
2012-10-31 15:30:00,30.36,30.4,30.35,30.38,77400.0,27.49,27.5262,27.4809,27.5081,77400.0
2012-11-01 09:30:00,30.4,30.61,30.31,30.61,84200.0,27.5262,27.7164,27.4447,27.7164,84200.0
2012-11-01 10:00:00,30.61,30.79,30.61,30.76,85400.0,27.7164,27.8793,27.7164,27.8522,85400.0
2012-11-01 10:30:00,30.77,30.85,30.76,30.82,81200.0,27.8612,27.9337,27.8522,27.9065,81200.0
2012-11-01 11:00:00,30.82,30.86,30.79,30.83,27000.0,27.9065,27.9427,27.8793,27.9156,27000.0
2012-11-01 11:30:00,30.83,30.87,30.83,30.86,28200.0,27.9156,27.9518,27.9156,27.9427,28200.0
2012-11-01 12:00:00,30.85,30.87,30.85,30.86,13800.0,27.9337,27.9518,27.9337,27.9427,13800.0
2012-11-01 12:30:00,30.87,30.87,30.82,30.83,19800.0,27.9518,27.9518,27.9065,27.9156,19800.0
2012-11-01 13:00:00,30.82,30.83,30.81,30.83,13400.0,27.9065,27.9156,27.8974,27.9156,13400.0
2012-11-01 13:30:00,30.82,30.86,30.82,30.85,11400.0,27.9065,27.9427,27.9065,27.9337,11400.0
2012-11-01 14:00:00,30.86,30.86,30.84,30.85,52600.0,27.9427,27.9427,27.9246,27.9337,52600.0
2012-11-01 14:30:00,30.85,30.91,30.84,30.91,35200.0,27.9337,27.988,27.9246,27.988,35200.0
2012-11-01 15:00:00,30.92,30.93,30.88,30.91,41800.0,27.997,28.0061,27.9608,27.988,41800.0
2012-11-01 15:30:00,30.9,30.95,30.86,30.93,52600.0,27.9789,28.0242,27.9427,28.0061,52600.0
2012-11-02 09:30:00,31.07,31.07,30.89,30.94,109000.0,28.1329,28.1329,27.9699,28.0152,109000.0
2012-11-02 10:00:00,30.95,30.95,30.81,30.82,29400.0,28.0242,28.0242,27.8974,27.9065,29400.0
2012-11-02 10:30:00,30.81,30.86,30.8,30.84,13000.0,27.8974,27.9427,27.8884,27.9246,13000.0
2012-11-02 11:00:00,30.82,30.84,30.8,30.84,16800.0,27.9065,27.9246,27.8884,27.9246,16800.0
2012-11-02 11:30:00,30.83,30.86,30.81,30.83,3800.0,27.9156,27.9427,27.8974,27.9156,3800.0
2012-11-02 12:00:00,30.83,30.86,30.82,30.85,15600.0,27.9156,27.9427,27.9065,27.9337,15600.0
2012-11-02 12:30:00,30.86,30.86,30.81,30.81,6600.0,27.9427,27.9427,27.8974,27.8974,6600.0
2012-11-02 13:00:00,30.84,30.84,30.8,30.82,4000.0,27.9246,27.9246,27.8884,27.9065,4000.0
2012-11-02 13:30:00,30.82,30.83,30.76,30.76,25200.0,27.9065,27.9156,27.8522,27.8522,25200.0
2012-11-02 14:00:00,30.75,30.76,30.73,30.75,13800.0,27.8431,27.8522,27.825,27.8431,13800.0
2012-11-02 14:30:00,30.75,30.75,30.68,30.68,16000.0,27.8431,27.8431,27.7797,27.7797,16000.0
2012-11-02 15:00:00,30.7,30.71,30.67,30.69,47400.0,27.7978,27.8069,27.7707,27.7888,47400.0
2012-11-02 15:30:00,30.64,30.65,30.57,30.58,154200.0,27.7435,27.7526,27.6801,27.6892,154200.0
2012-11-05 09:30:00,30.53,30.58,30.49,30.53,85400.0,27.6439,27.6892,27.6077,27.6439,85400.0
2012-11-05 10:00:00,30.53,30.57,30.5,30.53,43200.0,27.6439,27.6801,27.6168,27.6439,43200.0
2012-11-05 10:30:00,30.54,30.66,30.52,30.64,29400.0,27.653,27.7616,27.6349,27.7435,29400.0
2012-11-05 11:00:00,30.64,30.67,30.6,30.6,6400.0,27.7435,27.7707,27.7073,27.7073,6400.0
2012-11-05 11:30:00,30.6,30.61,30.58,30.61,5400.0,27.7073,27.7164,27.6892,27.7164,5400.0
2012-11-05 12:00:00,30.61,30.62,30.59,30.59,7200.0,27.7164,27.7254,27.6982,27.6982,7200.0
2012-11-05 12:30:00,30.58,30.6,30.57,30.59,5200.0,27.6892,27.7073,27.6801,27.6982,5200.0
2012-11-05 13:00:00,30.59,30.65,30.59,30.64,7800.0,27.6982,27.7526,27.6982,27.7435,7800.0
2012-11-05 13:30:00,30.64,30.67,30.64,30.67,4600.0,27.7435,27.7707,27.7435,27.7707,4600.0
2012-11-05 14:00:00,30.68,30.7,30.67,30.69,29600.0,27.7797,27.7978,27.7707,27.7888,29600.0
2012-11-05 14:30:00,30.7,30.74,30.68,30.72,20000.0,27.7978,27.8341,27.7797,27.816,20000.0
2012-11-05 15:00:00,30.71,30.73,30.7,30.72,20600.0,27.8069,27.825,27.7978,27.816,20600.0
2012-11-05 15:30:00,30.71,30.78,30.7,30.74,85400.0,27.8069,27.8703,27.7978,27.8341,85400.0
2012-11-06 09:30:00,30.84,30.88,30.78,30.86,15000.0,27.9246,27.9608,27.8703,27.9427,15000.0
2012-11-06 10:00:00,30.88,30.9,30.83,30.84,11400.0,27.9608,27.9789,27.9156,27.9246,11400.0
2012-11-06 10:30:00,30.82,30.88,30.82,30.87,38800.0,27.9065,27.9608,27.9065,27.9518,38800.0
2012-11-06 11:00:00,30.86,30.9,30.86,30.89,16200.0,27.9427,27.9789,27.9427,27.9699,16200.0
2012-11-06 11:30:00,30.86,31.0,30.86,30.99,10600.0,27.9427,28.0695,27.9427,28.0604,10600.0
2012-11-06 12:00:00,30.99,31.06,30.99,31.04,11600.0,28.0604,28.1238,28.0604,28.1057,11600.0
2012-11-06 12:30:00,31.04,31.04,30.98,31.0,164800.0,28.1057,28.1057,28.0514,28.0695,164800.0
2012-11-06 13:00:00,31.0,31.03,30.98,31.03,19400.0,28.0695,28.0966,28.0514,28.0966,19400.0
2012-11-06 13:30:00,31.03,31.06,31.02,31.06,18200.0,28.0966,28.1238,28.0876,28.1238,18200.0
2012-11-06 14:00:00,31.04,31.04,31.0,31.03,15400.0,28.1057,28.1057,28.0695,28.0966,15400.0
2012-11-06 14:30:00,31.03,31.05,30.97,31.0,28200.0,28.0966,28.1148,28.0423,28.0695,28200.0
2012-11-06 15:00:00,31.0,31.01,30.99,30.99,18600.0,28.0695,28.0785,28.0604,28.0604,18600.0
2012-11-06 15:30:00,30.99,31.02,30.96,31.0,98600.0,28.0604,28.0876,28.0333,28.0695,98600.0
2012-11-07 09:30:00,30.61,30.71,30.57,30.7,152800.0,27.7164,27.8069,27.6801,27.7978,152800.0
2012-11-07 10:00:00,30.67,30.68,30.53,30.57,19200.0,27.7707,27.7797,27.6439,27.6801,19200.0
2012-11-07 10:30:00,30.56,30.61,30.43,30.43,47400.0,27.6711,27.7164,27.5534,27.5534,47400.0
2012-11-07 11:00:00,30.44,30.48,30.36,30.36,24600.0,27.5624,27.5986,27.49,27.49,24600.0
2012-11-07 11:30:00,30.34,30.42,30.29,30.41,43000.0,27.4719,27.5443,27.4266,27.5353,43000.0
2012-11-07 12:00:00,30.41,30.47,30.41,30.45,34400.0,27.5353,27.5896,27.5353,27.5715,34400.0
2012-11-07 12:30:00,30.45,30.47,30.43,30.45,12600.0,27.5715,27.5896,27.5534,27.5715,12600.0
2012-11-07 13:00:00,30.44,30.55,30.44,30.51,34600.0,27.5624,27.662,27.5624,27.6258,34600.0
2012-11-07 13:30:00,30.51,30.57,30.51,30.53,20400.0,27.6258,27.6801,27.6258,27.6439,20400.0
2012-11-07 14:00:00,30.54,30.6,30.54,30.56,21200.0,27.653,27.7073,27.653,27.6711,21200.0
2012-11-07 14:30:00,30.55,30.57,30.49,30.56,221600.0,27.662,27.6801,27.6077,27.6711,221600.0
2012-11-07 15:00:00,30.56,30.61,30.5,30.6,56200.0,27.6711,27.7164,27.6168,27.7073,56200.0
2012-11-07 15:30:00,30.59,30.61,30.47,30.48,61000.0,27.6982,27.7164,27.5896,27.5986,61000.0
2012-11-08 09:30:00,30.42,30.48,30.39,30.48,44000.0,27.5443,27.5986,27.5172,27.5986,44000.0
2012-11-08 10:00:00,30.48,30.48,30.38,30.4,60000.0,27.5986,27.5986,27.5081,27.5262,60000.0
2012-11-08 10:30:00,30.39,30.44,30.36,30.36,17800.0,27.5172,27.5624,27.49,27.49,17800.0
2012-11-08 11:00:00,30.4,30.41,30.3,30.33,34600.0,27.5262,27.5353,27.4357,27.4628,34600.0
2012-11-08 11:30:00,30.35,30.35,30.28,30.33,21000.0,27.4809,27.4809,27.4175,27.4628,21000.0
2012-11-08 12:00:00,30.3,30.3,30.24,30.27,19800.0,27.4357,27.4357,27.3813,27.4085,19800.0
2012-11-08 12:30:00,30.25,30.25,30.2,30.23,16400.0,27.3904,27.3904,27.3451,27.3723,16400.0
2012-11-08 13:00:00,30.21,30.21,30.09,30.11,13000.0,27.3542,27.3542,27.2455,27.2636,13000.0
2012-11-08 13:30:00,30.11,30.23,30.11,30.23,35000.0,27.2636,27.3723,27.2636,27.3723,35000.0
2012-11-08 14:00:00,30.22,30.22,30.17,30.18,28000.0,27.3632,27.3632,27.3179,27.327,28000.0
2012-11-08 14:30:00,30.18,30.2,30.15,30.2,16800.0,27.327,27.3451,27.2998,27.3451,16800.0
2012-11-08 15:00:00,30.16,30.18,30.15,30.16,27200.0,27.3089,27.327,27.2998,27.3089,27200.0
2012-11-08 15:30:00,30.16,30.16,30.06,30.06,30400.0,27.3089,27.3089,27.2183,27.2183,30400.0
2012-11-09 09:30:00,29.94,30.11,29.93,30.06,129600.0,27.1097,27.2636,27.1006,27.2183,129600.0
2012-11-09 10:00:00,30.04,30.17,30.03,30.12,86400.0,27.2002,27.3179,27.1912,27.2727,86400.0
2012-11-09 10:30:00,30.11,30.18,30.1,30.18,20800.0,27.2636,27.327,27.2546,27.327,20800.0
2012-11-09 11:00:00,30.16,30.21,30.15,30.17,20800.0,27.3089,27.3542,27.2998,27.3179,20800.0
2012-11-09 11:30:00,30.18,30.25,30.18,30.24,25800.0,27.327,27.3904,27.327,27.3813,25800.0
2012-11-09 12:00:00,30.25,30.32,30.25,30.31,38800.0,27.3904,27.4538,27.3904,27.4447,38800.0
2012-11-09 12:30:00,30.31,30.33,30.27,30.27,53600.0,27.4447,27.4628,27.4085,27.4085,53600.0
2012-11-09 13:00:00,30.28,30.3,30.11,30.11,118400.0,27.4175,27.4357,27.2636,27.2636,118400.0
2012-11-09 13:30:00,30.11,30.16,30.06,30.16,61200.0,27.2636,27.3089,27.2183,27.3089,61200.0
2012-11-09 14:00:00,30.15,30.2,30.12,30.19,87600.0,27.2998,27.3451,27.2727,27.3361,87600.0
2012-11-09 14:30:00,30.22,30.27,30.16,30.16,46800.0,27.3632,27.4085,27.3089,27.3089,46800.0
2012-11-09 15:00:00,30.17,30.18,30.13,30.17,33000.0,27.3179,27.327,27.2817,27.3179,33000.0
2012-11-09 15:30:00,30.17,30.19,30.09,30.1,81000.0,27.3179,27.3361,27.2455,27.2546,81000.0
2012-11-12 09:30:00,30.2,30.2,30.14,30.16,115200.0,27.3451,27.3451,27.2908,27.3089,115200.0
2012-11-12 10:00:00,30.16,30.17,30.1,30.1,67400.0,27.3089,27.3179,27.2546,27.2546,67400.0
2012-11-12 10:30:00,30.11,30.14,30.05,30.05,38400.0,27.2636,27.2908,27.2093,27.2093,38400.0
2012-11-12 11:00:00,30.06,30.08,30.05,30.07,12800.0,27.2183,27.2365,27.2093,27.2274,12800.0
2012-11-12 11:30:00,30.09,30.1,30.08,30.08,11200.0,27.2455,27.2546,27.2365,27.2365,11200.0
2012-11-12 12:00:00,30.08,30.1,30.07,30.1,11400.0,27.2365,27.2546,27.2274,27.2546,11400.0
2012-11-12 12:30:00,30.11,30.16,30.11,30.16,9000.0,27.2636,27.3089,27.2636,27.3089,9000.0
2012-11-12 13:00:00,30.16,30.24,30.16,30.22,9600.0,27.3089,27.3813,27.3089,27.3632,9600.0
2012-11-12 13:30:00,30.22,30.22,30.17,30.18,22200.0,27.3632,27.3632,27.3179,27.327,22200.0
2012-11-12 14:00:00,30.18,30.19,30.15,30.17,18400.0,27.327,27.3361,27.2998,27.3179,18400.0
2012-11-12 14:30:00,30.17,30.17,30.11,30.15,30200.0,27.3179,27.3179,27.2636,27.2998,30200.0
2012-11-12 15:00:00,30.14,30.17,30.11,30.11,59200.0,27.2908,27.3179,27.2636,27.2636,59200.0
2012-11-12 15:30:00,30.11,30.15,30.1,30.11,52600.0,27.2636,27.2998,27.2546,27.2636,52600.0
2012-11-13 09:30:00,29.98,30.14,29.93,30.14,48400.0,27.1459,27.2908,27.1006,27.2908,48400.0
2012-11-13 10:00:00,30.17,30.23,30.13,30.17,26600.0,27.3179,27.3723,27.2817,27.3179,26600.0
2012-11-13 10:30:00,30.18,30.3,30.16,30.3,57000.0,27.327,27.4357,27.3089,27.4357,57000.0
2012-11-13 11:00:00,30.3,30.34,30.29,30.29,13400.0,27.4357,27.4719,27.4266,27.4266,13400.0
2012-11-13 11:30:00,30.31,30.32,30.25,30.28,19200.0,27.4447,27.4538,27.3904,27.4175,19200.0
2012-11-13 12:00:00,30.27,30.27,30.22,30.25,9200.0,27.4085,27.4085,27.3632,27.3904,9200.0
2012-11-13 12:30:00,30.23,30.23,30.22,30.23,2200.0,27.3723,27.3723,27.3632,27.3723,2200.0
2012-11-13 13:00:00,30.22,30.28,30.21,30.25,6800.0,27.3632,27.4175,27.3542,27.3904,6800.0
2012-11-13 13:30:00,30.27,30.3,30.24,30.29,25200.0,27.4085,27.4357,27.3813,27.4266,25200.0
2012-11-13 14:00:00,30.29,30.3,30.26,30.28,9400.0,27.4266,27.4357,27.3994,27.4175,9400.0
2012-11-13 14:30:00,30.27,30.29,30.23,30.25,14800.0,27.4085,27.4266,27.3723,27.3904,14800.0
2012-11-13 15:00:00,30.25,30.26,30.13,30.15,44000.0,27.3904,27.3994,27.2817,27.2998,44000.0
2012-11-13 15:30:00,30.14,30.17,30.1,30.1,19000.0,27.2908,27.3179,27.2546,27.2546,19000.0
2012-11-14 09:30:00,30.2,30.22,30.11,30.11,10400.0,27.3451,27.3632,27.2636,27.2636,10400.0
2012-11-14 10:00:00,30.08,30.14,30.03,30.03,5000.0,27.2365,27.2908,27.1912,27.1912,5000.0
2012-11-14 10:30:00,30.0,30.0,29.88,29.91,47600.0,27.164,27.164,27.0554,27.0825,47600.0
2012-11-14 11:00:00,29.91,29.97,29.87,29.97,33400.0,27.0825,27.1369,27.0463,27.1369,33400.0
2012-11-14 11:30:00,29.97,30.0,29.93,30.0,17400.0,27.1369,27.164,27.1006,27.164,17400.0
2012-11-14 12:00:00,29.99,29.99,29.9,29.93,17800.0,27.155,27.155,27.0735,27.1006,17800.0
2012-11-14 12:30:00,29.93,29.93,29.88,29.89,12400.0,27.1006,27.1006,27.0554,27.0644,12400.0
2012-11-14 13:00:00,29.89,29.93,29.86,29.9,22200.0,27.0644,27.1006,27.0373,27.0735,22200.0
2012-11-14 13:30:00,29.88,29.94,29.87,29.93,35400.0,27.0554,27.1097,27.0463,27.1006,35400.0
2012-11-14 14:00:00,29.95,29.96,29.81,29.86,73800.0,27.1187,27.1278,26.992,27.0373,73800.0
2012-11-14 14:30:00,29.85,29.85,29.8,29.81,36600.0,27.0282,27.0282,26.9829,26.992,36600.0
2012-11-14 15:00:00,29.79,29.79,29.65,29.7,86200.0,26.9739,26.9739,26.8471,26.8924,86200.0
2012-11-14 15:30:00,29.69,29.71,29.58,29.64,106200.0,26.8833,26.9014,26.7837,26.838,106200.0
2012-11-15 09:30:00,29.58,29.74,29.53,29.55,192000.0,26.7837,26.9286,26.7384,26.7566,192000.0
2012-11-15 10:00:00,29.52,29.68,29.5,29.6,56600.0,26.7294,26.8743,26.7113,26.8018,56600.0
2012-11-15 10:30:00,29.59,29.64,29.55,29.55,47200.0,26.7928,26.838,26.7566,26.7566,47200.0
2012-11-15 11:00:00,29.55,29.57,29.5,29.52,33000.0,26.7566,26.7747,26.7113,26.7294,33000.0
2012-11-15 11:30:00,29.52,29.55,29.44,29.48,43600.0,26.7294,26.7566,26.657,26.6932,43600.0
2012-11-15 12:00:00,29.47,29.48,29.41,29.44,32600.0,26.6841,26.6932,26.6298,26.657,32600.0
2012-11-15 12:30:00,29.44,29.5,29.43,29.46,67200.0,26.657,26.7113,26.6479,26.6751,67200.0
2012-11-15 13:00:00,29.47,29.57,29.44,29.56,115000.0,26.6841,26.7747,26.657,26.7656,115000.0
2012-11-15 13:30:00,29.57,29.68,29.55,29.66,168000.0,26.7747,26.8743,26.7566,26.8562,168000.0
2012-11-15 14:00:00,29.65,29.65,29.58,29.59,292400.0,26.8471,26.8471,26.7837,26.7928,292400.0
2012-11-15 14:30:00,29.6,29.62,29.56,29.61,62400.0,26.8018,26.8199,26.7656,26.8109,62400.0
2012-11-15 15:00:00,29.6,29.6,29.52,29.53,52200.0,26.8018,26.8018,26.7294,26.7384,52200.0
2012-11-15 15:30:00,29.5,29.63,29.5,29.6,76000.0,26.7113,26.829,26.7113,26.8018,76000.0
2012-11-16 09:30:00,29.64,29.68,29.53,29.56,27600.0,26.838,26.8743,26.7384,26.7656,27600.0
2012-11-16 10:00:00,29.55,29.6,29.48,29.58,31400.0,26.7566,26.8018,26.6932,26.7837,31400.0
2012-11-16 10:30:00,29.6,29.64,29.58,29.6,22800.0,26.8018,26.838,26.7837,26.8018,22800.0
2012-11-16 11:00:00,29.57,29.61,29.48,29.49,30000.0,26.7747,26.8109,26.6932,26.7022,30000.0
2012-11-16 11:30:00,29.48,29.74,29.47,29.74,30200.0,26.6932,26.9286,26.6841,26.9286,30200.0
2012-11-16 12:00:00,29.77,29.79,29.74,29.77,46400.0,26.9558,26.9739,26.9286,26.9558,46400.0
2012-11-16 12:30:00,29.78,29.84,29.78,29.78,40000.0,26.9648,27.0191,26.9648,26.9648,40000.0
2012-11-16 13:00:00,29.78,29.8,29.73,29.77,16000.0,26.9648,26.9829,26.9195,26.9558,16000.0
2012-11-16 13:30:00,29.77,29.78,29.73,29.78,19400.0,26.9558,26.9648,26.9195,26.9648,19400.0
2012-11-16 14:00:00,29.77,29.77,29.68,29.7,34400.0,26.9558,26.9558,26.8743,26.8924,34400.0
2012-11-16 14:30:00,29.7,29.75,29.64,29.73,26400.0,26.8924,26.9377,26.838,26.9195,26400.0
2012-11-16 15:00:00,29.74,29.79,29.71,29.78,55000.0,26.9286,26.9739,26.9014,26.9648,55000.0
2012-11-16 15:30:00,29.81,29.85,29.79,29.81,35800.0,26.992,27.0282,26.9739,26.992,35800.0
2012-11-19 09:30:00,30.13,30.28,30.12,30.28,55600.0,27.2817,27.4175,27.2727,27.4175,55600.0
2012-11-19 10:00:00,30.25,30.27,30.18,30.19,36800.0,27.3904,27.4085,27.327,27.3361,36800.0
2012-11-19 10:30:00,30.21,30.24,30.18,30.19,8200.0,27.3542,27.3813,27.327,27.3361,8200.0
2012-11-19 11:00:00,30.21,30.24,30.19,30.22,46600.0,27.3542,27.3813,27.3361,27.3632,46600.0
2012-11-19 11:30:00,30.22,30.24,30.21,30.23,17600.0,27.3632,27.3813,27.3542,27.3723,17600.0
2012-11-19 12:00:00,30.23,30.27,30.23,30.25,41800.0,27.3723,27.4085,27.3723,27.3904,41800.0
2012-11-19 12:30:00,30.27,30.27,30.25,30.25,5400.0,27.4085,27.4085,27.3904,27.3904,5400.0
2012-11-19 13:00:00,30.26,30.27,30.23,30.25,32600.0,27.3994,27.4085,27.3723,27.3904,32600.0
2012-11-19 13:30:00,30.25,30.25,30.24,30.25,33400.0,27.3904,27.3904,27.3813,27.3904,33400.0
2012-11-19 14:00:00,30.26,30.29,30.25,30.28,57600.0,27.3994,27.4266,27.3904,27.4175,57600.0
2012-11-19 14:30:00,30.28,30.32,30.27,30.3,40400.0,27.4175,27.4538,27.4085,27.4357,40400.0
2012-11-19 15:00:00,30.3,30.33,30.28,30.32,46200.0,27.4357,27.4628,27.4175,27.4538,46200.0
2012-11-19 15:30:00,30.32,30.37,30.3,30.37,41400.0,27.4538,27.499,27.4357,27.499,41400.0
2012-11-20 09:30:00,30.27,30.38,30.25,30.38,32800.0,27.4085,27.5081,27.3904,27.5081,32800.0
2012-11-20 10:00:00,30.38,30.41,30.35,30.38,20000.0,27.5081,27.5353,27.4809,27.5081,20000.0
2012-11-20 10:30:00,30.39,30.43,30.38,30.39,59600.0,27.5172,27.5534,27.5081,27.5172,59600.0
2012-11-20 11:00:00,30.39,30.42,30.36,30.41,38600.0,27.5172,27.5443,27.49,27.5353,38600.0
2012-11-20 11:30:00,30.41,30.47,30.39,30.43,42600.0,27.5353,27.5896,27.5172,27.5534,42600.0
2012-11-20 12:00:00,30.44,30.46,30.37,30.37,22000.0,27.5624,27.5805,27.499,27.499,22000.0
2012-11-20 12:30:00,30.38,30.39,30.36,30.38,20200.0,27.5081,27.5172,27.49,27.5081,20200.0
2012-11-20 13:00:00,30.37,30.38,30.24,30.24,30600.0,27.499,27.5081,27.3813,27.3813,30600.0
2012-11-20 13:30:00,30.23,30.34,30.23,30.33,32000.0,27.3723,27.4719,27.3723,27.4628,32000.0
2012-11-20 14:00:00,30.33,30.38,30.3,30.38,27800.0,27.4628,27.5081,27.4357,27.5081,27800.0
2012-11-20 14:30:00,30.36,30.37,30.33,30.35,46600.0,27.49,27.499,27.4628,27.4809,46600.0
2012-11-20 15:00:00,30.36,30.39,30.35,30.36,57000.0,27.49,27.5172,27.4809,27.49,57000.0
2012-11-20 15:30:00,30.36,30.43,30.36,30.43,72600.0,27.49,27.5534,27.49,27.5534,72600.0
2012-11-21 09:30:00,30.47,30.54,30.43,30.49,29200.0,27.5896,27.653,27.5534,27.6077,29200.0
2012-11-21 10:00:00,30.48,30.48,30.4,30.43,37600.0,27.5986,27.5986,27.5262,27.5534,37600.0
2012-11-21 10:30:00,30.43,30.46,30.39,30.43,49800.0,27.5534,27.5805,27.5172,27.5534,49800.0
2012-11-21 11:00:00,30.44,30.49,30.43,30.48,24600.0,27.5624,27.6077,27.5534,27.5986,24600.0
2012-11-21 11:30:00,30.47,30.47,30.44,30.45,4800.0,27.5896,27.5896,27.5624,27.5715,4800.0
2012-11-21 12:00:00,30.45,30.49,30.44,30.49,12600.0,27.5715,27.6077,27.5624,27.6077,12600.0
2012-11-21 12:30:00,30.48,30.5,30.48,30.48,28800.0,27.5986,27.6168,27.5986,27.5986,28800.0
2012-11-21 13:00:00,30.48,30.48,30.45,30.47,50000.0,27.5986,27.5986,27.5715,27.5896,50000.0
2012-11-21 13:30:00,30.47,30.5,30.47,30.49,7400.0,27.5896,27.6168,27.5896,27.6077,7400.0
2012-11-21 14:00:00,30.49,30.51,30.47,30.49,27200.0,27.6077,27.6258,27.5896,27.6077,27200.0
2012-11-21 14:30:00,30.48,30.5,30.47,30.47,37200.0,27.5986,27.6168,27.5896,27.5896,37200.0
2012-11-21 15:00:00,30.47,30.5,30.44,30.47,23600.0,27.5896,27.6168,27.5624,27.5896,23600.0
2012-11-21 15:30:00,30.46,30.5,30.46,30.49,32200.0,27.5805,27.6168,27.5805,27.6077,32200.0
2012-11-23 09:30:00,30.66,30.68,30.61,30.66,42400.0,27.7616,27.7797,27.7164,27.7616,42400.0
2012-11-23 10:00:00,30.68,30.75,30.68,30.75,9000.0,27.7797,27.8431,27.7797,27.8431,9000.0
2012-11-23 10:30:00,30.8,30.81,30.75,30.75,15800.0,27.8884,27.8974,27.8431,27.8431,15800.0
2012-11-23 11:00:00,30.77,30.79,30.75,30.77,24400.0,27.8612,27.8793,27.8431,27.8612,24400.0
2012-11-23 11:30:00,30.77,30.77,30.74,30.75,30000.0,27.8612,27.8612,27.8341,27.8431,30000.0
2012-11-23 12:00:00,30.75,30.76,30.74,30.76,23600.0,27.8431,27.8522,27.8341,27.8522,23600.0
2012-11-23 12:30:00,30.76,30.86,30.76,30.85,21800.0,27.8522,27.9427,27.8522,27.9337,21800.0
2012-11-26 09:30:00,30.75,30.83,30.74,30.8,26200.0,27.8431,27.9156,27.8341,27.8884,26200.0
2012-11-26 10:00:00,30.8,30.81,30.72,30.75,14200.0,27.8884,27.8974,27.816,27.8431,14200.0
2012-11-26 10:30:00,30.72,30.77,30.71,30.71,15600.0,27.816,27.8612,27.8069,27.8069,15600.0
2012-11-26 11:00:00,30.72,30.72,30.64,30.65,21600.0,27.816,27.816,27.7435,27.7526,21600.0
2012-11-26 11:30:00,30.67,30.71,30.66,30.69,15400.0,27.7707,27.8069,27.7616,27.7888,15400.0
2012-11-26 12:00:00,30.7,30.71,30.68,30.69,19000.0,27.7978,27.8069,27.7797,27.7888,19000.0
2012-11-26 12:30:00,30.67,30.71,30.64,30.68,22800.0,27.7707,27.8069,27.7435,27.7797,22800.0
2012-11-26 13:00:00,30.68,30.72,30.67,30.7,23000.0,27.7797,27.816,27.7707,27.7978,23000.0
2012-11-26 13:30:00,30.7,30.71,30.67,30.67,16200.0,27.7978,27.8069,27.7707,27.7707,16200.0
2012-11-26 14:00:00,30.66,30.68,30.64,30.66,16000.0,27.7616,27.7797,27.7435,27.7616,16000.0
2012-11-26 14:30:00,30.65,30.72,30.65,30.71,23800.0,27.7526,27.816,27.7526,27.8069,23800.0
2012-11-26 15:00:00,30.71,30.73,30.69,30.72,18200.0,27.8069,27.825,27.7888,27.816,18200.0
2012-11-26 15:30:00,30.72,30.76,30.68,30.75,126600.0,27.816,27.8522,27.7797,27.8431,126600.0
2012-11-27 09:30:00,30.75,30.82,30.69,30.79,34000.0,27.8431,27.9065,27.7888,27.8793,34000.0
2012-11-27 10:00:00,30.8,30.8,30.65,30.66,15000.0,27.8884,27.8884,27.7526,27.7616,15000.0
2012-11-27 10:30:00,30.66,30.71,30.64,30.68,9400.0,27.7616,27.8069,27.7435,27.7797,9400.0
2012-11-27 11:00:00,30.7,30.72,30.68,30.7,10400.0,27.7978,27.816,27.7797,27.7978,10400.0
2012-11-27 11:30:00,30.69,30.79,30.68,30.78,42000.0,27.7888,27.8793,27.7797,27.8703,42000.0
2012-11-27 12:00:00,30.77,30.8,30.75,30.77,9600.0,27.8612,27.8884,27.8431,27.8612,9600.0
2012-11-27 12:30:00,30.77,30.79,30.74,30.77,10400.0,27.8612,27.8793,27.8341,27.8612,10400.0
2012-11-27 13:00:00,30.79,30.79,30.74,30.75,23200.0,27.8793,27.8793,27.8341,27.8431,23200.0
2012-11-27 13:30:00,30.75,30.8,30.75,30.76,28400.0,27.8431,27.8884,27.8431,27.8522,28400.0
2012-11-27 14:00:00,30.77,30.8,30.68,30.7,54000.0,27.8612,27.8884,27.7797,27.7978,54000.0
2012-11-27 14:30:00,30.72,30.72,30.65,30.69,16200.0,27.816,27.816,27.7526,27.7888,16200.0
2012-11-27 15:00:00,30.71,30.73,30.68,30.71,50200.0,27.8069,27.825,27.7797,27.8069,50200.0
2012-11-27 15:30:00,30.71,30.71,30.61,30.64,36200.0,27.8069,27.8069,27.7164,27.7435,36200.0
2012-11-28 09:30:00,30.49,30.54,30.43,30.49,63400.0,27.6077,27.653,27.5534,27.6077,63400.0
2012-11-28 10:00:00,30.48,30.55,30.36,30.52,32800.0,27.5986,27.662,27.49,27.6349,32800.0
2012-11-28 10:30:00,30.53,30.61,30.51,30.57,22400.0,27.6439,27.7164,27.6258,27.6801,22400.0
2012-11-28 11:00:00,30.58,30.68,30.57,30.67,60400.0,27.6892,27.7797,27.6801,27.7707,60400.0
2012-11-28 11:30:00,30.67,30.67,30.63,30.65,9000.0,27.7707,27.7707,27.7345,27.7526,9000.0
2012-11-28 12:00:00,30.64,30.73,30.59,30.7,12800.0,27.7435,27.825,27.6982,27.7978,12800.0
2012-11-28 12:30:00,30.71,30.75,30.71,30.73,10400.0,27.8069,27.8431,27.8069,27.825,10400.0
2012-11-28 13:00:00,30.71,30.72,30.7,30.71,15400.0,27.8069,27.816,27.7978,27.8069,15400.0
2012-11-28 13:30:00,30.72,30.77,30.71,30.75,27600.0,27.816,27.8612,27.8069,27.8431,27600.0
2012-11-28 14:00:00,30.75,30.75,30.71,30.72,30000.0,27.8431,27.8431,27.8069,27.816,30000.0
2012-11-28 14:30:00,30.72,30.77,30.72,30.75,24200.0,27.816,27.8612,27.816,27.8431,24200.0
2012-11-28 15:00:00,30.75,30.82,30.75,30.82,91600.0,27.8431,27.9065,27.8431,27.9065,91600.0
2012-11-28 15:30:00,30.82,30.88,30.82,30.86,92800.0,27.9065,27.9608,27.9065,27.9427,92800.0
2012-11-29 09:30:00,31.0,31.05,30.95,31.01,74600.0,28.0695,28.1148,28.0242,28.0785,74600.0
2012-11-29 10:00:00,31.03,31.07,30.95,30.97,24800.0,28.0966,28.1329,28.0242,28.0423,24800.0
2012-11-29 10:30:00,30.95,31.0,30.93,30.98,19000.0,28.0242,28.0695,28.0061,28.0514,19000.0
2012-11-29 11:00:00,30.99,31.04,30.98,30.99,49600.0,28.0604,28.1057,28.0514,28.0604,49600.0
2012-11-29 11:30:00,30.99,31.0,30.85,30.9,85400.0,28.0604,28.0695,27.9337,27.9789,85400.0
2012-11-29 12:00:00,30.9,30.99,30.89,30.98,18600.0,27.9789,28.0604,27.9699,28.0514,18600.0
2012-11-29 12:30:00,30.98,31.0,30.96,30.98,16000.0,28.0514,28.0695,28.0333,28.0514,16000.0
2012-11-29 13:00:00,31.0,31.0,30.96,31.0,30400.0,28.0695,28.0695,28.0333,28.0695,30400.0
2012-11-29 13:30:00,31.0,31.05,31.0,31.04,106600.0,28.0695,28.1148,28.0695,28.1057,106600.0
2012-11-29 14:00:00,31.03,31.05,31.02,31.03,203400.0,28.0966,28.1148,28.0876,28.0966,203400.0
2012-11-29 14:30:00,31.04,31.07,31.04,31.05,26400.0,28.1057,28.1329,28.1057,28.1148,26400.0
2012-11-29 15:00:00,31.04,31.05,30.98,31.02,33600.0,28.1057,28.1148,28.0514,28.0876,33600.0
2012-11-29 15:30:00,31.0,31.07,31.0,31.04,100800.0,28.0695,28.1329,28.0695,28.1057,100800.0
2012-11-30 09:30:00,31.08,31.08,31.01,31.04,32000.0,28.1419,28.1419,28.0785,28.1057,32000.0
2012-11-30 10:00:00,31.05,31.08,31.03,31.07,46800.0,28.1148,28.1419,28.0966,28.1329,46800.0
2012-11-30 10:30:00,31.05,31.06,30.98,31.04,34000.0,28.1148,28.1238,28.0514,28.1057,34000.0
2012-11-30 11:00:00,31.04,31.05,30.97,30.99,93000.0,28.1057,28.1148,28.0423,28.0604,93000.0
2012-11-30 11:30:00,30.99,31.01,30.95,30.98,40200.0,28.0604,28.0785,28.0242,28.0514,40200.0
2012-11-30 12:00:00,31.0,31.0,30.97,30.99,16400.0,28.0695,28.0695,28.0423,28.0604,16400.0
2012-11-30 12:30:00,31.01,31.03,30.98,30.98,17600.0,28.0785,28.0966,28.0514,28.0514,17600.0
2012-11-30 13:00:00,31.0,31.04,31.0,31.03,31600.0,28.0695,28.1057,28.0695,28.0966,31600.0
2012-11-30 13:30:00,31.03,31.05,31.0,31.03,37800.0,28.0966,28.1148,28.0695,28.0966,37800.0
2012-11-30 14:00:00,31.02,31.07,31.02,31.07,23000.0,28.0876,28.1329,28.0876,28.1329,23000.0
2012-11-30 14:30:00,31.07,31.07,31.0,31.0,64600.0,28.1329,28.1329,28.0695,28.0695,64600.0
2012-11-30 15:00:00,30.99,31.03,30.98,31.01,131800.0,28.0604,28.0966,28.0514,28.0785,131800.0
2012-11-30 15:30:00,31.03,31.11,31.02,31.06,66000.0,28.0966,28.1691,28.0876,28.1238,66000.0
2012-12-03 09:30:00,31.23,31.23,31.09,31.09,97600.0,28.2777,28.2777,28.151,28.151,97600.0
2012-12-03 10:00:00,31.09,31.11,31.02,31.08,71200.0,28.151,28.1691,28.0876,28.1419,71200.0
2012-12-03 10:30:00,31.1,31.1,31.02,31.02,22600.0,28.16,28.16,28.0876,28.0876,22600.0
2012-12-03 11:00:00,31.03,31.04,30.98,31.0,15400.0,28.0966,28.1057,28.0514,28.0695,15400.0
2012-12-03 11:30:00,31.0,31.06,30.99,31.06,77600.0,28.0695,28.1238,28.0604,28.1238,77600.0
2012-12-03 12:00:00,31.05,31.05,31.03,31.04,34000.0,28.1148,28.1148,28.0966,28.1057,34000.0
2012-12-03 12:30:00,31.04,31.04,30.99,30.99,14800.0,28.1057,28.1057,28.0604,28.0604,14800.0
2012-12-03 13:00:00,30.98,30.98,30.95,30.97,58000.0,28.0514,28.0514,28.0242,28.0423,58000.0
2012-12-03 13:30:00,30.98,30.98,30.92,30.93,13800.0,28.0514,28.0514,27.997,28.0061,13800.0
2012-12-03 14:00:00,30.95,30.99,30.94,30.97,31000.0,28.0242,28.0604,28.0152,28.0423,31000.0
2012-12-03 14:30:00,30.97,30.98,30.93,30.96,59000.0,28.0423,28.0514,28.0061,28.0333,59000.0
2012-12-03 15:00:00,30.97,31.0,30.88,30.9,70600.0,28.0423,28.0695,27.9608,27.9789,70600.0
2012-12-03 15:30:00,30.91,30.96,30.9,30.92,77200.0,27.988,28.0333,27.9789,27.997,77200.0
2012-12-04 09:30:00,30.91,30.97,30.86,30.9,35600.0,27.988,28.0423,27.9427,27.9789,35600.0
2012-12-04 10:00:00,30.88,30.96,30.81,30.81,67800.0,27.9608,28.0333,27.8974,27.8974,67800.0
2012-12-04 10:30:00,30.81,30.83,30.79,30.83,20000.0,27.8974,27.9156,27.8793,27.9156,20000.0
2012-12-04 11:00:00,30.83,30.83,30.76,30.79,8800.0,27.9156,27.9156,27.8522,27.8793,8800.0
2012-12-04 11:30:00,30.76,30.83,30.76,30.8,91600.0,27.8522,27.9156,27.8522,27.8884,91600.0
2012-12-04 12:00:00,30.82,30.82,30.73,30.8,32200.0,27.9065,27.9065,27.825,27.8884,32200.0
2012-12-04 12:30:00,30.77,30.79,30.75,30.76,58800.0,27.8612,27.8793,27.8431,27.8522,58800.0
2012-12-04 13:00:00,30.75,30.8,30.72,30.8,43400.0,27.8431,27.8884,27.816,27.8884,43400.0
2012-12-04 13:30:00,30.81,30.91,30.79,30.89,46600.0,27.8974,27.988,27.8793,27.9699,46600.0
2012-12-04 14:00:00,30.89,30.9,30.85,30.85,32200.0,27.9699,27.9789,27.9337,27.9337,32200.0
2012-12-04 14:30:00,30.85,30.89,30.84,30.86,150800.0,27.9337,27.9699,27.9246,27.9427,150800.0
2012-12-04 15:00:00,30.86,30.93,30.86,30.9,42000.0,27.9427,28.0061,27.9427,27.9789,42000.0
2012-12-04 15:30:00,30.9,30.9,30.86,30.87,92600.0,27.9789,27.9789,27.9427,27.9518,92600.0
2012-12-05 09:30:00,30.9,30.95,30.79,30.8,33400.0,27.9789,28.0242,27.8793,27.8884,33400.0
2012-12-05 10:00:00,30.8,30.84,30.77,30.82,32200.0,27.8884,27.9246,27.8612,27.9065,32200.0
2012-12-05 10:30:00,30.77,30.77,30.66,30.68,20200.0,27.8612,27.8612,27.7616,27.7797,20200.0
2012-12-05 11:00:00,30.67,30.78,30.67,30.75,63600.0,27.7707,27.8703,27.7707,27.8431,63600.0
2012-12-05 11:30:00,30.75,30.88,30.75,30.88,63800.0,27.8431,27.9608,27.8431,27.9608,63800.0
2012-12-05 12:00:00,30.88,30.94,30.86,30.88,84800.0,27.9608,28.0152,27.9427,27.9608,84800.0
2012-12-05 12:30:00,30.88,30.96,30.88,30.92,35200.0,27.9608,28.0333,27.9608,27.997,35200.0
2012-12-05 13:00:00,30.92,30.95,30.9,30.91,57000.0,27.997,28.0242,27.9789,27.988,57000.0
2012-12-05 13:30:00,30.91,30.92,30.87,30.88,498400.0,27.988,27.997,27.9518,27.9608,498400.0
2012-12-05 14:00:00,30.88,30.93,30.88,30.9,97400.0,27.9608,28.0061,27.9608,27.9789,97400.0
2012-12-05 14:30:00,30.9,30.93,30.89,30.9,50800.0,27.9789,28.0061,27.9699,27.9789,50800.0
2012-12-05 15:00:00,30.91,30.97,30.91,30.93,112000.0,27.988,28.0423,27.988,28.0061,112000.0
2012-12-05 15:30:00,30.93,30.95,30.86,30.89,178400.0,28.0061,28.0242,27.9427,27.9699,178400.0
2012-12-06 09:30:00,30.88,30.96,30.82,30.9,83400.0,27.9608,28.0333,27.9065,27.9789,83400.0
2012-12-06 10:00:00,30.85,30.89,30.83,30.89,21400.0,27.9337,27.9699,27.9156,27.9699,21400.0
2012-12-06 10:30:00,30.86,31.0,30.86,30.99,37200.0,27.9427,28.0695,27.9427,28.0604,37200.0
2012-12-06 11:00:00,31.01,31.01,30.96,30.99,53800.0,28.0785,28.0785,28.0333,28.0604,53800.0
2012-12-06 11:30:00,31.0,31.03,30.97,30.97,22400.0,28.0695,28.0966,28.0423,28.0423,22400.0
2012-12-06 12:00:00,30.97,30.98,30.92,30.92,6600.0,28.0423,28.0514,27.997,27.997,6600.0
2012-12-06 12:30:00,30.9,30.93,30.9,30.91,11600.0,27.9789,28.0061,27.9789,27.988,11600.0
2012-12-06 13:00:00,30.91,30.97,30.9,30.96,14800.0,27.988,28.0423,27.9789,28.0333,14800.0
2012-12-06 13:30:00,30.93,30.96,30.93,30.96,39200.0,28.0061,28.0333,28.0061,28.0333,39200.0
2012-12-06 14:00:00,30.97,30.97,30.94,30.96,34200.0,28.0423,28.0423,28.0152,28.0333,34200.0
2012-12-06 14:30:00,30.96,30.98,30.93,30.94,80800.0,28.0333,28.0514,28.0061,28.0152,80800.0
2012-12-06 15:00:00,30.94,30.95,30.92,30.93,55800.0,28.0152,28.0242,27.997,28.0061,55800.0
2012-12-06 15:30:00,30.93,31.0,30.93,31.0,144200.0,28.0061,28.0695,28.0061,28.0695,144200.0
2012-12-07 09:30:00,31.08,31.12,30.93,30.97,153800.0,28.1419,28.1781,28.0061,28.0423,153800.0
2012-12-07 10:00:00,30.98,31.05,30.96,31.0,70800.0,28.0514,28.1148,28.0333,28.0695,70800.0
2012-12-07 10:30:00,31.0,31.01,30.95,30.96,45600.0,28.0695,28.0785,28.0242,28.0333,45600.0
2012-12-07 11:00:00,30.97,31.0,30.89,30.98,49600.0,28.0423,28.0695,27.9699,28.0514,49600.0
2012-12-07 11:30:00,30.95,31.0,30.93,30.94,29000.0,28.0242,28.0695,28.0061,28.0152,29000.0
2012-12-07 12:00:00,30.93,30.99,30.93,30.98,23600.0,28.0061,28.0604,28.0061,28.0514,23600.0
2012-12-07 12:30:00,30.97,31.0,30.96,31.0,24600.0,28.0423,28.0695,28.0333,28.0695,24600.0
2012-12-07 13:00:00,31.0,31.05,30.99,31.03,23400.0,28.0695,28.1148,28.0604,28.0966,23400.0
2012-12-07 13:30:00,31.03,31.04,31.0,31.02,23200.0,28.0966,28.1057,28.0695,28.0876,23200.0
2012-12-07 14:00:00,31.02,31.05,31.0,31.04,75400.0,28.0876,28.1148,28.0695,28.1057,75400.0
2012-12-07 14:30:00,31.04,31.06,31.02,31.03,131400.0,28.1057,28.1238,28.0876,28.0966,131400.0
2012-12-07 15:00:00,31.02,31.04,31.0,31.02,75200.0,28.0876,28.1057,28.0695,28.0876,75200.0
2012-12-07 15:30:00,31.02,31.07,31.02,31.05,70600.0,28.0876,28.1329,28.0876,28.1148,70600.0
2012-12-10 09:30:00,31.05,31.13,31.0,31.11,66800.0,28.1148,28.1872,28.0695,28.1691,66800.0
2012-12-10 10:00:00,31.12,31.14,31.09,31.13,17600.0,28.1781,28.1963,28.151,28.1872,17600.0
2012-12-10 10:30:00,31.14,31.17,31.13,31.17,27000.0,28.1963,28.2234,28.1872,28.2234,27000.0
2012-12-10 11:00:00,31.18,31.18,31.15,31.16,14800.0,28.2325,28.2325,28.2053,28.2144,14800.0
2012-12-10 11:30:00,31.17,31.17,31.13,31.13,15400.0,28.2234,28.2234,28.1872,28.1872,15400.0
2012-12-10 12:00:00,31.13,31.17,31.13,31.16,34600.0,28.1872,28.2234,28.1872,28.2144,34600.0
2012-12-10 12:30:00,31.16,31.16,31.13,31.14,22800.0,28.2144,28.2144,28.1872,28.1963,22800.0
2012-12-10 13:00:00,31.14,31.14,31.12,31.13,17400.0,28.1963,28.1963,28.1781,28.1872,17400.0
2012-12-10 13:30:00,31.11,31.12,31.1,31.1,9200.0,28.1691,28.1781,28.16,28.16,9200.0
2012-12-10 14:00:00,31.11,31.12,31.1,31.11,18600.0,28.1691,28.1781,28.16,28.1691,18600.0
2012-12-10 14:30:00,31.11,31.12,31.08,31.12,21000.0,28.1691,28.1781,28.1419,28.1781,21000.0
2012-12-10 15:00:00,31.11,31.14,31.11,31.12,101800.0,28.1691,28.1963,28.1691,28.1781,101800.0
2012-12-10 15:30:00,31.13,31.16,31.11,31.13,75000.0,28.1872,28.2144,28.1691,28.1872,75000.0
2012-12-11 09:30:00,31.25,31.35,31.22,31.34,73000.0,28.2959,28.3864,28.2687,28.3773,73000.0
2012-12-11 10:00:00,31.36,31.36,31.31,31.33,126400.0,28.3955,28.3955,28.3502,28.3683,126400.0
2012-12-11 10:30:00,31.32,31.35,31.32,31.33,81800.0,28.3592,28.3864,28.3592,28.3683,81800.0
2012-12-11 11:00:00,31.34,31.41,31.33,31.4,57200.0,28.3773,28.4407,28.3683,28.4317,57200.0
2012-12-11 11:30:00,31.4,31.4,31.36,31.36,161400.0,28.4317,28.4317,28.3955,28.3955,161400.0
2012-12-11 12:00:00,31.37,31.39,31.33,31.36,74600.0,28.4045,28.4226,28.3683,28.3955,74600.0
2012-12-11 12:30:00,31.36,31.37,31.36,31.36,28600.0,28.3955,28.4045,28.3955,28.3955,28600.0
2012-12-11 13:00:00,31.38,31.38,31.35,31.36,12800.0,28.4136,28.4136,28.3864,28.3955,12800.0
2012-12-11 13:30:00,31.36,31.37,31.35,31.36,5200.0,28.3955,28.4045,28.3864,28.3955,5200.0
2012-12-11 14:00:00,31.36,31.38,31.36,31.36,38200.0,28.3955,28.4136,28.3955,28.3955,38200.0
2012-12-11 14:30:00,31.36,31.36,31.3,31.31,21000.0,28.3955,28.3955,28.3411,28.3502,21000.0
2012-12-11 15:00:00,31.3,31.3,31.25,31.26,44200.0,28.3411,28.3411,28.2959,28.3049,44200.0
2012-12-11 15:30:00,31.28,31.34,31.28,31.34,27000.0,28.323,28.3773,28.323,28.3773,27000.0
2012-12-12 09:30:00,31.44,31.46,31.36,31.38,44000.0,28.4679,28.486,28.3955,28.4136,44000.0
2012-12-12 10:00:00,31.36,31.43,31.33,31.42,25600.0,28.3955,28.4588,28.3683,28.4498,25600.0
2012-12-12 10:30:00,31.41,31.41,31.37,31.39,9400.0,28.4407,28.4407,28.4045,28.4226,9400.0
2012-12-12 11:00:00,31.39,31.4,31.36,31.38,41200.0,28.4226,28.4317,28.3955,28.4136,41200.0
2012-12-12 11:30:00,31.38,31.41,31.36,31.36,48600.0,28.4136,28.4407,28.3955,28.3955,48600.0
2012-12-12 12:00:00,31.37,31.38,31.35,31.38,477000.0,28.4045,28.4136,28.3864,28.4136,477000.0
2012-12-12 12:30:00,31.42,31.5,31.33,31.48,59000.0,28.4498,28.5222,28.3683,28.5041,59000.0
2012-12-12 13:00:00,31.49,31.5,31.43,31.48,34000.0,28.5132,28.5222,28.4588,28.5041,34000.0
2012-12-12 13:30:00,31.47,31.5,31.46,31.47,28400.0,28.4951,28.5222,28.486,28.4951,28400.0
2012-12-12 14:00:00,31.47,31.49,31.43,31.46,65800.0,28.4951,28.5132,28.4588,28.486,65800.0
2012-12-12 14:30:00,31.45,31.48,31.43,31.45,236000.0,28.4769,28.5041,28.4588,28.4769,236000.0
2012-12-12 15:00:00,31.45,31.45,31.33,31.34,73600.0,28.4769,28.4769,28.3683,28.3773,73600.0
2012-12-12 15:30:00,31.35,31.35,31.29,31.34,144200.0,28.3864,28.3864,28.3321,28.3773,144200.0
2012-12-13 09:30:00,31.35,31.38,31.32,31.35,35200.0,28.3864,28.4136,28.3592,28.3864,35200.0
2012-12-13 10:00:00,31.35,31.44,31.34,31.43,14600.0,28.3864,28.4679,28.3773,28.4588,14600.0
2012-12-13 10:30:00,31.43,31.43,31.36,31.37,19600.0,28.4588,28.4588,28.3955,28.4045,19600.0
2012-12-13 11:00:00,31.38,31.38,31.25,31.29,45000.0,28.4136,28.4136,28.2959,28.3321,45000.0
2012-12-13 11:30:00,31.27,31.32,31.25,31.28,41200.0,28.314,28.3592,28.2959,28.323,41200.0
2012-12-13 12:00:00,31.28,31.29,31.19,31.19,35400.0,28.323,28.3321,28.2415,28.2415,35400.0
2012-12-13 12:30:00,31.17,31.18,31.13,31.16,20400.0,28.2234,28.2325,28.1872,28.2144,20400.0
2012-12-13 13:00:00,31.15,31.17,31.13,31.16,36000.0,28.2053,28.2234,28.1872,28.2144,36000.0
2012-12-13 13:30:00,31.16,31.17,31.11,31.15,25200.0,28.2144,28.2234,28.1691,28.2053,25200.0
2012-12-13 14:00:00,31.16,31.16,31.07,31.11,34000.0,28.2144,28.2144,28.1329,28.1691,34000.0
2012-12-13 14:30:00,31.1,31.12,31.09,31.11,11000.0,28.16,28.1781,28.151,28.1691,11000.0
2012-12-13 15:00:00,31.12,31.13,31.08,31.1,106200.0,28.1781,28.1872,28.1419,28.16,106200.0
2012-12-13 15:30:00,31.1,31.21,31.1,31.13,50000.0,28.16,28.2596,28.16,28.1872,50000.0
2012-12-14 09:30:00,31.08,31.22,31.08,31.15,32600.0,28.1419,28.2687,28.1419,28.2053,32600.0
2012-12-14 10:00:00,31.16,31.21,31.13,31.17,42000.0,28.2144,28.2596,28.1872,28.2234,42000.0
2012-12-14 10:30:00,31.16,31.22,31.16,31.2,60000.0,28.2144,28.2687,28.2144,28.2506,60000.0
2012-12-14 11:00:00,31.19,31.22,31.17,31.17,46400.0,28.2415,28.2687,28.2234,28.2234,46400.0
2012-12-14 11:30:00,31.18,31.18,31.14,31.17,24800.0,28.2325,28.2325,28.1963,28.2234,24800.0
2012-12-14 12:00:00,31.18,31.22,31.18,31.2,48000.0,28.2325,28.2687,28.2325,28.2506,48000.0
2012-12-14 12:30:00,31.19,31.2,31.18,31.18,8800.0,28.2415,28.2506,28.2325,28.2325,8800.0
2012-12-14 13:00:00,31.18,31.18,31.13,31.14,51400.0,28.2325,28.2325,28.1872,28.1963,51400.0
2012-12-14 13:30:00,31.14,31.17,31.13,31.17,24800.0,28.1963,28.2234,28.1872,28.2234,24800.0
2012-12-14 14:00:00,31.17,31.18,31.16,31.16,27600.0,28.2234,28.2325,28.2144,28.2144,27600.0
2012-12-14 14:30:00,31.14,31.15,31.08,31.08,21400.0,28.1963,28.2053,28.1419,28.1419,21400.0
2012-12-14 15:00:00,31.09,31.11,31.05,31.07,58600.0,28.151,28.1691,28.1148,28.1329,58600.0
2012-12-14 15:30:00,31.08,31.11,31.05,31.09,52200.0,28.1419,28.1691,28.1148,28.151,52200.0
2012-12-17 09:30:00,31.21,31.3,31.15,31.3,68000.0,28.2596,28.3411,28.2053,28.3411,68000.0
2012-12-17 10:00:00,31.28,31.29,31.18,31.18,11200.0,28.323,28.3321,28.2325,28.2325,11200.0
2012-12-17 10:30:00,31.2,31.25,31.2,31.21,45400.0,28.2506,28.2959,28.2506,28.2596,45400.0
2012-12-17 11:00:00,31.21,31.3,31.2,31.28,68600.0,28.2596,28.3411,28.2506,28.323,68600.0
2012-12-17 11:30:00,31.28,31.34,31.28,31.31,33000.0,28.323,28.3773,28.323,28.3502,33000.0
2012-12-17 12:00:00,31.31,31.37,31.31,31.36,34000.0,28.3502,28.4045,28.3502,28.3955,34000.0
2012-12-17 12:30:00,31.35,31.36,31.33,31.34,50600.0,28.3864,28.3955,28.3683,28.3773,50600.0
2012-12-17 13:00:00,31.33,31.35,31.33,31.34,20600.0,28.3683,28.3864,28.3683,28.3773,20600.0
2012-12-17 13:30:00,31.33,31.34,31.29,31.31,146400.0,28.3683,28.3773,28.3321,28.3502,146400.0
2012-12-17 14:00:00,31.3,31.35,31.27,31.29,47000.0,28.3411,28.3864,28.314,28.3321,47000.0
2012-12-17 14:30:00,31.3,31.31,31.29,31.31,165400.0,28.3411,28.3502,28.3321,28.3502,165400.0
2012-12-17 15:00:00,31.31,31.33,31.3,31.31,34400.0,28.3502,28.3683,28.3411,28.3502,34400.0
2012-12-17 15:30:00,31.3,31.43,31.3,31.43,59800.0,28.3411,28.4588,28.3411,28.4588,59800.0
2012-12-18 09:30:00,31.45,31.57,31.45,31.52,28000.0,28.4769,28.5856,28.4769,28.5403,28000.0
2012-12-18 10:00:00,31.55,31.63,31.52,31.63,20800.0,28.5675,28.6399,28.5403,28.6399,20800.0
2012-12-18 10:30:00,31.62,31.72,31.61,31.7,34200.0,28.6309,28.7214,28.6218,28.7033,34200.0
2012-12-18 11:00:00,31.7,31.75,31.68,31.74,24400.0,28.7033,28.7486,28.6852,28.7395,24400.0
2012-12-18 11:30:00,31.75,31.76,31.73,31.74,46200.0,28.7486,28.7576,28.7305,28.7395,46200.0
2012-12-18 12:00:00,31.73,31.75,31.73,31.75,16800.0,28.7305,28.7486,28.7305,28.7486,16800.0
2012-12-18 12:30:00,31.75,31.84,31.75,31.84,89600.0,28.7486,28.8301,28.7486,28.8301,89600.0
2012-12-18 13:00:00,31.84,31.86,31.81,31.82,1271400.0,28.8301,28.8482,28.8029,28.812,1271400.0
2012-12-18 13:30:00,31.81,31.84,31.8,31.82,173400.0,28.8029,28.8301,28.7939,28.812,173400.0
2012-12-18 14:00:00,31.81,31.84,31.79,31.79,38200.0,28.8029,28.8301,28.7848,28.7848,38200.0
2012-12-18 14:30:00,31.79,31.81,31.77,31.8,485000.0,28.7848,28.8029,28.7667,28.7939,485000.0
2012-12-18 15:00:00,31.79,31.81,31.78,31.79,67800.0,28.7848,28.8029,28.7757,28.7848,67800.0
2012-12-18 15:30:00,31.78,31.85,31.78,31.83,141400.0,28.7757,28.8391,28.7757,28.821,141400.0
2012-12-19 09:30:00,31.66,31.7,31.6,31.61,53000.0,28.8516,28.8881,28.797,28.8061,53000.0
2012-12-19 10:00:00,31.61,31.63,31.59,31.61,43200.0,28.8061,28.8243,28.7878,28.8061,43200.0
2012-12-19 10:30:00,31.61,31.67,31.61,31.66,171200.0,28.8061,28.8608,28.8061,28.8516,171200.0
2012-12-19 11:00:00,31.67,31.7,31.65,31.67,61000.0,28.8608,28.8881,28.8425,28.8608,61000.0
2012-12-19 11:30:00,31.68,31.71,31.66,31.67,63200.0,28.8699,28.8972,28.8516,28.8608,63200.0
2012-12-19 12:00:00,31.67,31.68,31.65,31.68,44000.0,28.8608,28.8699,28.8425,28.8699,44000.0
2012-12-19 12:30:00,31.68,31.7,31.65,31.67,33800.0,28.8699,28.8881,28.8425,28.8608,33800.0
2012-12-19 13:00:00,31.67,31.68,31.64,31.67,33600.0,28.8608,28.8699,28.8334,28.8608,33600.0
2012-12-19 13:30:00,31.67,31.67,31.61,31.66,21200.0,28.8608,28.8608,28.8061,28.8516,21200.0
2012-12-19 14:00:00,31.64,31.64,31.59,31.61,197800.0,28.8334,28.8334,28.7878,28.8061,197800.0
2012-12-19 14:30:00,31.63,31.63,31.56,31.59,73200.0,28.8243,28.8243,28.7605,28.7878,73200.0
2012-12-19 15:00:00,31.58,31.61,31.57,31.61,97800.0,28.7787,28.8061,28.7696,28.8061,97800.0
2012-12-19 15:30:00,31.61,31.65,31.53,31.53,77800.0,28.8061,28.8425,28.7332,28.7332,77800.0
2012-12-20 09:30:00,31.57,31.6,31.43,31.43,49600.0,28.7696,28.797,28.642,28.642,49600.0
2012-12-20 10:00:00,31.44,31.54,31.43,31.49,60400.0,28.6512,28.7423,28.642,28.6967,60400.0
2012-12-20 10:30:00,31.47,31.52,31.47,31.5,33200.0,28.6785,28.7241,28.6785,28.7058,33200.0
2012-12-20 11:00:00,31.5,31.54,31.49,31.49,60000.0,28.7058,28.7423,28.6967,28.6967,60000.0
2012-12-20 11:30:00,31.5,31.53,31.49,31.53,32000.0,28.7058,28.7332,28.6967,28.7332,32000.0
2012-12-20 12:00:00,31.53,31.55,31.53,31.53,27200.0,28.7332,28.7514,28.7332,28.7332,27200.0
2012-12-20 12:30:00,31.54,31.55,31.53,31.54,10200.0,28.7423,28.7514,28.7332,28.7423,10200.0
2012-12-20 13:00:00,31.55,31.57,31.52,31.56,37000.0,28.7514,28.7696,28.7241,28.7605,37000.0
2012-12-20 13:30:00,31.57,31.63,31.56,31.61,38800.0,28.7696,28.8243,28.7605,28.8061,38800.0
2012-12-20 14:00:00,31.61,31.65,31.6,31.62,62600.0,28.8061,28.8425,28.797,28.8152,62600.0
2012-12-20 14:30:00,31.63,31.66,31.62,31.65,110200.0,28.8243,28.8516,28.8152,28.8425,110200.0
2012-12-20 15:00:00,31.63,31.64,31.6,31.6,95400.0,28.8243,28.8334,28.797,28.797,95400.0
2012-12-20 15:30:00,31.61,31.67,31.6,31.66,104800.0,28.8061,28.8608,28.797,28.8516,104800.0
2012-12-21 09:30:00,31.18,31.41,31.18,31.38,66400.0,28.4142,28.6238,28.4142,28.5965,66400.0
2012-12-21 10:00:00,31.38,31.48,31.35,31.45,46200.0,28.5965,28.6876,28.5691,28.6603,46200.0
2012-12-21 10:30:00,31.45,31.47,31.42,31.43,32000.0,28.6603,28.6785,28.6329,28.642,32000.0
2012-12-21 11:00:00,31.43,31.44,31.35,31.38,72400.0,28.642,28.6512,28.5691,28.5965,72400.0
2012-12-21 11:30:00,31.38,31.39,31.3,31.33,71000.0,28.5965,28.6056,28.5236,28.5509,71000.0
2012-12-21 12:00:00,31.36,31.36,31.31,31.32,32800.0,28.5782,28.5782,28.5327,28.5418,32800.0
2012-12-21 12:30:00,31.31,31.38,31.31,31.38,56200.0,28.5327,28.5965,28.5327,28.5965,56200.0
2012-12-21 13:00:00,31.38,31.38,31.32,31.35,29000.0,28.5965,28.5965,28.5418,28.5691,29000.0
2012-12-21 13:30:00,31.36,31.42,31.34,31.39,39200.0,28.5782,28.6329,28.56,28.6056,39200.0
2012-12-21 14:00:00,31.4,31.42,31.39,31.41,506600.0,28.6147,28.6329,28.6056,28.6238,506600.0
2012-12-21 14:30:00,31.4,31.42,31.4,31.41,39200.0,28.6147,28.6329,28.6147,28.6238,39200.0
2012-12-21 15:00:00,31.41,31.43,31.39,31.43,80800.0,28.6238,28.642,28.6056,28.642,80800.0
2012-12-21 15:30:00,31.43,31.49,31.41,31.45,163200.0,28.642,28.6967,28.6238,28.6603,163200.0
2012-12-24 09:30:00,31.36,31.38,31.29,31.29,72200.0,28.5782,28.5965,28.5145,28.5145,72200.0
2012-12-24 10:00:00,31.31,31.34,31.28,31.33,43200.0,28.5327,28.56,28.5053,28.5509,43200.0
2012-12-24 10:30:00,31.36,31.36,31.32,31.32,26400.0,28.5782,28.5782,28.5418,28.5418,26400.0
2012-12-24 11:00:00,31.32,31.34,31.32,31.32,39600.0,28.5418,28.56,28.5418,28.5418,39600.0
2012-12-24 11:30:00,31.34,31.35,31.33,31.34,32000.0,28.56,28.5691,28.5509,28.56,32000.0
2012-12-24 12:00:00,31.35,31.36,31.33,31.35,44400.0,28.5691,28.5782,28.5509,28.5691,44400.0
2012-12-24 12:30:00,31.36,31.39,31.35,31.39,133000.0,28.5782,28.6056,28.5691,28.6056,133000.0
2012-12-26 09:30:00,31.42,31.43,31.36,31.39,32400.0,28.6329,28.642,28.5782,28.6056,32400.0
2012-12-26 10:00:00,31.4,31.4,31.34,31.34,22000.0,28.6147,28.6147,28.56,28.56,22000.0
2012-12-26 10:30:00,31.36,31.36,31.25,31.26,26800.0,28.5782,28.5782,28.478,28.4871,26800.0
2012-12-26 11:00:00,31.24,31.24,31.14,31.14,21800.0,28.4689,28.4689,28.3778,28.3778,21800.0
2012-12-26 11:30:00,31.11,31.18,31.11,31.17,32600.0,28.3504,28.4142,28.3504,28.4051,32600.0
2012-12-26 12:00:00,31.18,31.19,31.13,31.14,26200.0,28.4142,28.4233,28.3687,28.3778,26200.0
2012-12-26 12:30:00,31.13,31.16,31.11,31.15,31800.0,28.3687,28.396,28.3504,28.3869,31800.0
2012-12-26 13:00:00,31.15,31.16,31.13,31.16,20000.0,28.3869,28.396,28.3687,28.396,20000.0
2012-12-26 13:30:00,31.16,31.17,31.14,31.16,33200.0,28.396,28.4051,28.3778,28.396,33200.0
2012-12-26 14:00:00,31.15,31.2,31.15,31.18,43600.0,28.3869,28.4324,28.3869,28.4142,43600.0
2012-12-26 14:30:00,31.18,31.23,31.15,31.23,61600.0,28.4142,28.4598,28.3869,28.4598,61600.0
2012-12-26 15:00:00,31.21,31.22,31.16,31.19,105200.0,28.4416,28.4507,28.396,28.4233,105200.0
2012-12-26 15:30:00,31.18,31.18,31.11,31.13,98200.0,28.4142,28.4142,28.3504,28.3687,98200.0
2012-12-27 09:30:00,31.17,31.21,31.1,31.2,46000.0,28.4051,28.4416,28.3413,28.4324,46000.0
2012-12-27 10:00:00,31.17,31.18,30.97,30.98,68000.0,28.4051,28.4142,28.2228,28.232,68000.0
2012-12-27 10:30:00,30.98,31.05,30.97,31.0,28000.0,28.232,28.2957,28.2228,28.2502,28000.0
2012-12-27 11:00:00,31.01,31.03,30.94,30.95,44000.0,28.2593,28.2775,28.1955,28.2046,44000.0
2012-12-27 11:30:00,30.95,30.98,30.9,30.92,16200.0,28.2046,28.232,28.1591,28.1773,16200.0
2012-12-27 12:00:00,30.9,30.9,30.85,30.86,17800.0,28.1591,28.1591,28.1135,28.1226,17800.0
2012-12-27 12:30:00,30.84,30.84,30.78,30.83,32200.0,28.1044,28.1044,28.0497,28.0953,32200.0
2012-12-27 13:00:00,30.85,30.96,30.85,30.88,58000.0,28.1135,28.2137,28.1135,28.1408,58000.0
2012-12-27 13:30:00,30.9,30.9,30.86,30.86,112000.0,28.1591,28.1591,28.1226,28.1226,112000.0
2012-12-27 14:00:00,30.86,30.88,30.83,30.86,146200.0,28.1226,28.1408,28.0953,28.1226,146200.0
2012-12-27 14:30:00,30.85,31.03,30.84,31.02,37600.0,28.1135,28.2775,28.1044,28.2684,37600.0
2012-12-27 15:00:00,31.03,31.13,31.0,31.1,45000.0,28.2775,28.3687,28.2502,28.3413,45000.0
2012-12-27 15:30:00,31.13,31.2,31.12,31.12,146400.0,28.3687,28.4324,28.3595,28.3595,146400.0
2012-12-28 09:30:00,30.98,31.0,30.92,30.95,33000.0,28.232,28.2502,28.1773,28.2046,33000.0
2012-12-28 10:00:00,30.99,31.05,30.92,30.99,57600.0,28.2411,28.2957,28.1773,28.2411,57600.0
2012-12-28 10:30:00,31.0,31.11,30.99,31.06,33400.0,28.2502,28.3504,28.2411,28.3049,33400.0
2012-12-28 11:00:00,31.07,31.09,30.99,31.0,67000.0,28.314,28.3322,28.2411,28.2502,67000.0
2012-12-28 11:30:00,31.01,31.03,30.98,31.01,10400.0,28.2593,28.2775,28.232,28.2593,10400.0
2012-12-28 12:00:00,31.03,31.09,31.02,31.09,123200.0,28.2775,28.3322,28.2684,28.3322,123200.0
2012-12-28 12:30:00,31.08,31.1,31.04,31.05,139800.0,28.3231,28.3413,28.2866,28.2957,139800.0
2012-12-28 13:00:00,31.06,31.09,31.05,31.07,214600.0,28.3049,28.3322,28.2957,28.314,214600.0
2012-12-28 13:30:00,31.08,31.09,31.03,31.05,131400.0,28.3231,28.3322,28.2775,28.2957,131400.0
2012-12-28 14:00:00,31.04,31.05,31.01,31.01,67200.0,28.2866,28.2957,28.2593,28.2593,67200.0
2012-12-28 14:30:00,31.01,31.02,30.99,30.99,45800.0,28.2593,28.2684,28.2411,28.2411,45800.0
2012-12-28 15:00:00,30.99,31.03,30.97,31.0,151000.0,28.2411,28.2775,28.2228,28.2502,151000.0
2012-12-28 15:30:00,31.02,31.03,30.85,30.85,79400.0,28.2684,28.2775,28.1135,28.1135,79400.0
2012-12-31 09:30:00,30.82,30.99,30.75,30.97,99000.0,28.0861,28.2411,28.0224,28.2228,99000.0
2012-12-31 10:00:00,30.98,31.05,30.95,31.02,68400.0,28.232,28.2957,28.2046,28.2684,68400.0
2012-12-31 10:30:00,31.0,31.05,30.92,30.94,35800.0,28.2502,28.2957,28.1773,28.1955,35800.0
2012-12-31 11:00:00,30.95,31.05,30.95,31.0,56000.0,28.2046,28.2957,28.2046,28.2502,56000.0
2012-12-31 11:30:00,31.0,31.02,30.99,31.0,47400.0,28.2502,28.2684,28.2411,28.2502,47400.0
2012-12-31 12:00:00,31.01,31.03,31.0,31.03,15800.0,28.2593,28.2775,28.2502,28.2775,15800.0
2012-12-31 12:30:00,31.03,31.18,31.02,31.11,48000.0,28.2775,28.4142,28.2684,28.3504,48000.0
2012-12-31 13:00:00,31.11,31.2,31.07,31.18,83000.0,28.3504,28.4324,28.314,28.4142,83000.0
2012-12-31 13:30:00,31.18,31.26,31.09,31.13,41800.0,28.4142,28.4871,28.3322,28.3687,41800.0
2012-12-31 14:00:00,31.11,31.2,31.11,31.2,14400.0,28.3504,28.4324,28.3504,28.4324,14400.0
2012-12-31 14:30:00,31.23,31.38,31.21,31.36,48600.0,28.4598,28.5965,28.4416,28.5782,48600.0
2012-12-31 15:00:00,31.36,31.4,31.25,31.25,46200.0,28.5782,28.6147,28.478,28.478,46200.0
2012-12-31 15:30:00,31.25,31.43,31.25,31.41,129800.0,28.478,28.642,28.478,28.6238,129800.0
2013-01-02 09:30:00,32.13,32.13,31.93,32.08,581600.0,29.2799,29.2799,29.0977,29.2344,581600.0
2013-01-02 10:00:00,32.1,32.11,32.06,32.09,59600.0,29.2526,29.2617,29.2162,29.2435,59600.0
2013-01-02 10:30:00,32.07,32.08,32.0,32.01,87200.0,29.2253,29.2344,29.1615,29.1706,87200.0
2013-01-02 11:00:00,32.02,32.04,31.93,31.98,133000.0,29.1797,29.1979,29.0977,29.1433,133000.0
2013-01-02 11:30:00,31.97,31.97,31.92,31.92,88000.0,29.1341,29.1341,29.0886,29.0886,88000.0
2013-01-02 12:00:00,31.93,31.95,31.92,31.92,27600.0,29.0977,29.1159,29.0886,29.0886,27600.0
2013-01-02 12:30:00,31.93,31.94,31.91,31.92,21600.0,29.0977,29.1068,29.0795,29.0886,21600.0
2013-01-02 13:00:00,31.93,31.96,31.92,31.96,54600.0,29.0977,29.125,29.0886,29.125,54600.0
2013-01-02 13:30:00,31.95,31.98,31.93,31.97,50000.0,29.1159,29.1433,29.0977,29.1341,50000.0
2013-01-02 14:00:00,31.96,32.02,31.96,32.01,38400.0,29.125,29.1797,29.125,29.1706,38400.0
2013-01-02 14:30:00,32.0,32.0,31.95,31.99,37800.0,29.1615,29.1615,29.1159,29.1524,37800.0
2013-01-02 15:00:00,31.99,32.05,31.99,32.03,84200.0,29.1524,29.207,29.1524,29.1888,84200.0
2013-01-02 15:30:00,32.04,32.18,32.04,32.18,60000.0,29.1979,29.3255,29.1979,29.3255,60000.0
2013-01-03 09:30:00,32.17,32.18,32.13,32.18,112600.0,29.3164,29.3255,29.2799,29.3255,112600.0
2013-01-03 10:00:00,32.17,32.21,32.16,32.2,158800.0,29.3164,29.3529,29.3073,29.3437,158800.0
2013-01-03 10:30:00,32.21,32.24,32.21,32.21,17600.0,29.3529,29.3802,29.3529,29.3529,17600.0
2013-01-03 11:00:00,32.22,32.29,32.22,32.28,44000.0,29.362,29.4258,29.362,29.4166,44000.0
2013-01-03 11:30:00,32.31,32.33,32.31,32.32,16600.0,29.444,29.4622,29.444,29.4531,16600.0
2013-01-03 12:00:00,32.32,32.35,32.31,32.35,21800.0,29.4531,29.4804,29.444,29.4804,21800.0
2013-01-03 12:30:00,32.35,32.35,32.3,32.32,18400.0,29.4804,29.4804,29.4349,29.4531,18400.0
2013-01-03 13:00:00,32.32,32.33,32.3,32.32,56600.0,29.4531,29.4622,29.4349,29.4531,56600.0
2013-01-03 13:30:00,32.33,32.35,32.33,32.35,36400.0,29.4622,29.4804,29.4622,29.4804,36400.0
2013-01-03 14:00:00,32.34,32.34,32.22,32.22,53000.0,29.4713,29.4713,29.362,29.362,53000.0
2013-01-03 14:30:00,32.22,32.24,32.17,32.23,41400.0,29.362,29.3802,29.3164,29.3711,41400.0
2013-01-03 15:00:00,32.22,32.23,32.12,32.13,64000.0,29.362,29.3711,29.2708,29.2799,64000.0
2013-01-03 15:30:00,32.13,32.18,32.1,32.18,78000.0,29.2799,29.3255,29.2526,29.3255,78000.0
2013-01-04 09:30:00,32.24,32.31,32.17,32.28,53000.0,29.3802,29.444,29.3164,29.4166,53000.0
2013-01-04 10:00:00,32.29,32.32,32.24,32.32,14600.0,29.4258,29.4531,29.3802,29.4531,14600.0
2013-01-04 10:30:00,32.31,32.31,32.24,32.27,9200.0,29.444,29.444,29.3802,29.4075,9200.0
2013-01-04 11:00:00,32.27,32.29,32.26,32.28,39600.0,29.4075,29.4258,29.3984,29.4166,39600.0
2013-01-04 11:30:00,32.27,32.34,32.27,32.33,24400.0,29.4075,29.4713,29.4075,29.4622,24400.0
2013-01-04 12:00:00,32.32,32.34,32.32,32.32,11400.0,29.4531,29.4713,29.4531,29.4531,11400.0
2013-01-04 12:30:00,32.34,32.34,32.3,32.31,6000.0,29.4713,29.4713,29.4349,29.444,6000.0
2013-01-04 13:00:00,32.3,32.32,32.29,32.32,10800.0,29.4349,29.4531,29.4258,29.4531,10800.0
2013-01-04 13:30:00,32.33,32.34,32.32,32.33,10600.0,29.4622,29.4713,29.4531,29.4622,10600.0
2013-01-04 14:00:00,32.34,32.35,32.33,32.35,30600.0,29.4713,29.4804,29.4622,29.4804,30600.0
2013-01-04 14:30:00,32.34,32.37,32.34,32.37,32400.0,29.4713,29.4987,29.4713,29.4987,32400.0
2013-01-04 15:00:00,32.38,32.41,32.36,32.4,23600.0,29.5078,29.5351,29.4895,29.526,23600.0
2013-01-04 15:30:00,32.4,32.42,32.37,32.38,27800.0,29.526,29.5442,29.4987,29.5078,27800.0
2013-01-07 09:30:00,32.23,32.27,32.2,32.23,19400.0,29.3711,29.4075,29.3437,29.3711,19400.0
2013-01-07 10:00:00,32.25,32.27,32.23,32.26,33800.0,29.3893,29.4075,29.3711,29.3984,33800.0
2013-01-07 10:30:00,32.26,32.28,32.24,32.24,27400.0,29.3984,29.4166,29.3802,29.3802,27400.0
2013-01-07 11:00:00,32.24,32.25,32.23,32.24,12200.0,29.3802,29.3893,29.3711,29.3802,12200.0
2013-01-07 11:30:00,32.24,32.24,32.19,32.19,27000.0,29.3802,29.3802,29.3346,29.3346,27000.0
2013-01-07 12:00:00,32.18,32.2,32.17,32.18,19400.0,29.3255,29.3437,29.3164,29.3255,19400.0
2013-01-07 12:30:00,32.19,32.21,32.18,32.19,19600.0,29.3346,29.3529,29.3255,29.3346,19600.0
2013-01-07 13:00:00,32.2,32.22,32.2,32.22,23400.0,29.3437,29.362,29.3437,29.362,23400.0
2013-01-07 13:30:00,32.23,32.23,32.18,32.21,22200.0,29.3711,29.3711,29.3255,29.3529,22200.0
2013-01-07 14:00:00,32.21,32.26,32.21,32.26,39000.0,29.3529,29.3984,29.3529,29.3984,39000.0
2013-01-07 14:30:00,32.27,32.29,32.27,32.29,70200.0,29.4075,29.4258,29.4075,29.4258,70200.0
2013-01-07 15:00:00,32.28,32.32,32.27,32.3,37200.0,29.4166,29.4531,29.4075,29.4349,37200.0
2013-01-07 15:30:00,32.3,32.32,32.27,32.27,22600.0,29.4349,29.4531,29.4075,29.4075,22600.0
2013-01-08 09:30:00,32.26,32.27,32.2,32.21,209200.0,29.3984,29.4075,29.3437,29.3529,209200.0
2013-01-08 10:00:00,32.2,32.21,32.12,32.14,63400.0,29.3437,29.3529,29.2708,29.2891,63400.0
2013-01-08 10:30:00,32.14,32.14,32.07,32.08,49600.0,29.2891,29.2891,29.2253,29.2344,49600.0
2013-01-08 11:00:00,32.07,32.08,32.02,32.04,33600.0,29.2253,29.2344,29.1797,29.1979,33600.0
2013-01-08 11:30:00,32.05,32.1,32.04,32.1,38000.0,29.207,29.2526,29.1979,29.2526,38000.0
2013-01-08 12:00:00,32.11,32.13,32.11,32.11,24200.0,29.2617,29.2799,29.2617,29.2617,24200.0
2013-01-08 12:30:00,32.12,32.12,32.09,32.1,18200.0,29.2708,29.2708,29.2435,29.2526,18200.0
2013-01-08 13:00:00,32.1,32.15,32.1,32.15,9800.0,29.2526,29.2982,29.2526,29.2982,9800.0
2013-01-08 13:30:00,32.15,32.18,32.15,32.18,33400.0,29.2982,29.3255,29.2982,29.3255,33400.0
2013-01-08 14:00:00,32.18,32.2,32.16,32.17,44400.0,29.3255,29.3437,29.3073,29.3164,44400.0
2013-01-08 14:30:00,32.17,32.17,32.15,32.16,45400.0,29.3164,29.3164,29.2982,29.3073,45400.0
2013-01-08 15:00:00,32.16,32.23,32.16,32.2,54400.0,29.3073,29.3711,29.3073,29.3437,54400.0
2013-01-08 15:30:00,32.21,32.21,32.15,32.21,68800.0,29.3529,29.3529,29.2982,29.3529,68800.0
2013-01-09 09:30:00,32.3,32.35,32.27,32.34,33400.0,29.4349,29.4804,29.4075,29.4713,33400.0
2013-01-09 10:00:00,32.35,32.42,32.34,32.41,53200.0,29.4804,29.5442,29.4713,29.5351,53200.0
2013-01-09 10:30:00,32.4,32.41,32.35,32.38,21200.0,29.526,29.5351,29.4804,29.5078,21200.0
2013-01-09 11:00:00,32.38,32.4,32.37,32.38,54800.0,29.5078,29.526,29.4987,29.5078,54800.0
2013-01-09 11:30:00,32.39,32.41,32.37,32.38,115800.0,29.5169,29.5351,29.4987,29.5078,115800.0
2013-01-09 12:00:00,32.38,32.41,32.38,32.38,133200.0,29.5078,29.5351,29.5078,29.5078,133200.0
2013-01-09 12:30:00,32.38,32.4,32.32,32.35,71200.0,29.5078,29.526,29.4531,29.4804,71200.0
2013-01-09 13:00:00,32.35,32.35,32.33,32.35,64600.0,29.4804,29.4804,29.4622,29.4804,64600.0
2013-01-09 13:30:00,32.35,32.37,32.35,32.36,61200.0,29.4804,29.4987,29.4804,29.4895,61200.0
2013-01-09 14:00:00,32.36,32.38,32.35,32.37,340800.0,29.4895,29.5078,29.4804,29.4987,340800.0
2013-01-09 14:30:00,32.37,32.38,32.34,32.35,545200.0,29.4987,29.5078,29.4713,29.4804,545200.0
2013-01-09 15:00:00,32.34,32.35,32.31,32.35,34800.0,29.4713,29.4804,29.444,29.4804,34800.0
2013-01-09 15:30:00,32.35,32.38,32.33,32.38,46400.0,29.4804,29.5078,29.4622,29.5078,46400.0
2013-01-10 09:30:00,32.54,32.55,32.38,32.42,46800.0,29.6536,29.6627,29.5078,29.5442,46800.0
2013-01-10 10:00:00,32.41,32.45,32.4,32.4,70400.0,29.5351,29.5716,29.526,29.526,70400.0
2013-01-10 10:30:00,32.39,32.39,32.32,32.33,27200.0,29.5169,29.5169,29.4531,29.4622,27200.0
2013-01-10 11:00:00,32.31,32.33,32.26,32.31,33600.0,29.444,29.4622,29.3984,29.444,33600.0
2013-01-10 11:30:00,32.32,32.33,32.31,32.33,21800.0,29.4531,29.4622,29.444,29.4622,21800.0
2013-01-10 12:00:00,32.32,32.35,32.31,32.35,57400.0,29.4531,29.4804,29.444,29.4804,57400.0
2013-01-10 12:30:00,32.35,32.38,32.34,32.38,44600.0,29.4804,29.5078,29.4713,29.5078,44600.0
2013-01-10 13:00:00,32.4,32.4,32.37,32.38,16400.0,29.526,29.526,29.4987,29.5078,16400.0
2013-01-10 13:30:00,32.38,32.4,32.37,32.39,15200.0,29.5078,29.526,29.4987,29.5169,15200.0
2013-01-10 14:00:00,32.38,32.39,32.37,32.37,23600.0,29.5078,29.5169,29.4987,29.4987,23600.0
2013-01-10 14:30:00,32.37,32.45,32.37,32.44,47400.0,29.4987,29.5716,29.4987,29.5624,47400.0
2013-01-10 15:00:00,32.44,32.47,32.44,32.45,24400.0,29.5624,29.5898,29.5624,29.5716,24400.0
2013-01-10 15:30:00,32.47,32.47,32.44,32.46,43600.0,29.5898,29.5898,29.5624,29.5807,43600.0
2013-01-11 09:30:00,32.43,32.49,32.38,32.38,61600.0,29.5533,29.608,29.5078,29.5078,61600.0
2013-01-11 10:00:00,32.39,32.42,32.35,32.35,25200.0,29.5169,29.5442,29.4804,29.4804,25200.0
2013-01-11 10:30:00,32.36,32.41,32.34,32.4,257800.0,29.4895,29.5351,29.4713,29.526,257800.0
2013-01-11 11:00:00,32.4,32.43,32.33,32.33,303600.0,29.526,29.5533,29.4622,29.4622,303600.0
2013-01-11 11:30:00,32.32,32.43,32.32,32.42,463400.0,29.4531,29.5533,29.4531,29.5442,463400.0
2013-01-11 12:00:00,32.42,32.42,32.4,32.4,15600.0,29.5442,29.5442,29.526,29.526,15600.0
2013-01-11 12:30:00,32.39,32.41,32.36,32.39,305000.0,29.5169,29.5351,29.4895,29.5169,305000.0
2013-01-11 13:00:00,32.4,32.4,32.37,32.38,57800.0,29.526,29.526,29.4987,29.5078,57800.0
2013-01-11 13:30:00,32.38,32.41,32.36,32.38,136600.0,29.5078,29.5351,29.4895,29.5078,136600.0
2013-01-11 14:00:00,32.39,32.42,32.38,32.41,351800.0,29.5169,29.5442,29.5078,29.5351,351800.0
2013-01-11 14:30:00,32.41,32.43,32.4,32.4,76000.0,29.5351,29.5533,29.526,29.526,76000.0
2013-01-11 15:00:00,32.4,32.44,32.38,32.42,119600.0,29.526,29.5624,29.5078,29.5442,119600.0
2013-01-11 15:30:00,32.42,32.44,32.4,32.43,295600.0,29.5442,29.5624,29.526,29.5533,295600.0
2013-01-14 09:30:00,32.35,32.54,32.35,32.46,63000.0,29.4804,29.6536,29.4804,29.5807,63000.0
2013-01-14 10:00:00,32.45,32.46,32.36,32.38,82600.0,29.5716,29.5807,29.4895,29.5078,82600.0
2013-01-14 10:30:00,32.4,32.43,32.39,32.4,88000.0,29.526,29.5533,29.5169,29.526,88000.0
2013-01-14 11:00:00,32.4,32.43,32.4,32.42,14000.0,29.526,29.5533,29.526,29.5442,14000.0
2013-01-14 11:30:00,32.42,32.44,32.39,32.43,14400.0,29.5442,29.5624,29.5169,29.5533,14400.0
2013-01-14 12:00:00,32.43,32.44,32.39,32.4,44200.0,29.5533,29.5624,29.5169,29.526,44200.0
2013-01-14 12:30:00,32.4,32.43,32.4,32.42,27000.0,29.526,29.5533,29.526,29.5442,27000.0
2013-01-14 13:00:00,32.42,32.44,32.4,32.43,39200.0,29.5442,29.5624,29.526,29.5533,39200.0
2013-01-14 13:30:00,32.44,32.45,32.42,32.42,9800.0,29.5624,29.5716,29.5442,29.5442,9800.0
2013-01-14 14:00:00,32.43,32.47,32.43,32.47,52600.0,29.5533,29.5898,29.5533,29.5898,52600.0
2013-01-14 14:30:00,32.48,32.48,32.45,32.47,25600.0,29.5989,29.5989,29.5716,29.5898,25600.0
2013-01-14 15:00:00,32.47,32.5,32.47,32.48,69800.0,29.5898,29.6171,29.5898,29.5989,69800.0
2013-01-14 15:30:00,32.48,32.49,32.44,32.49,95400.0,29.5989,29.608,29.5624,29.608,95400.0
2013-01-15 09:30:00,32.34,32.42,32.33,32.41,30000.0,29.4713,29.5442,29.4622,29.5351,30000.0
2013-01-15 10:00:00,32.41,32.46,32.41,32.44,31600.0,29.5351,29.5807,29.5351,29.5624,31600.0
2013-01-15 10:30:00,32.44,32.49,32.44,32.49,15000.0,29.5624,29.608,29.5624,29.608,15000.0
2013-01-15 11:00:00,32.5,32.52,32.49,32.51,24400.0,29.6171,29.6354,29.608,29.6262,24400.0
2013-01-15 11:30:00,32.52,32.55,32.52,32.54,24600.0,29.6354,29.6627,29.6354,29.6536,24600.0
2013-01-15 12:00:00,32.54,32.58,32.54,32.57,24800.0,29.6536,29.69,29.6536,29.6809,24800.0
2013-01-15 12:30:00,32.58,32.6,32.58,32.59,16000.0,29.69,29.7083,29.69,29.6991,16000.0
2013-01-15 13:00:00,32.59,32.59,32.57,32.58,26400.0,29.6991,29.6991,29.6809,29.69,26400.0
2013-01-15 13:30:00,32.57,32.59,32.52,32.54,17200.0,29.6809,29.6991,29.6354,29.6536,17200.0
2013-01-15 14:00:00,32.54,32.55,32.52,32.52,51600.0,29.6536,29.6627,29.6354,29.6354,51600.0
2013-01-15 14:30:00,32.52,32.6,32.52,32.6,14200.0,29.6354,29.7083,29.6354,29.7083,14200.0
2013-01-15 15:00:00,32.6,32.62,32.6,32.62,31200.0,29.7083,29.7265,29.7083,29.7265,31200.0
2013-01-15 15:30:00,32.61,32.65,32.61,32.62,43000.0,29.7174,29.7538,29.7174,29.7265,43000.0
2013-01-16 09:30:00,32.54,32.57,32.48,32.49,48000.0,29.6536,29.6809,29.5989,29.608,48000.0
2013-01-16 10:00:00,32.51,32.51,32.47,32.49,10400.0,29.6262,29.6262,29.5898,29.608,10400.0
2013-01-16 10:30:00,32.49,32.51,32.48,32.48,25000.0,29.608,29.6262,29.5989,29.5989,25000.0
2013-01-16 11:00:00,32.48,32.55,32.48,32.54,30000.0,29.5989,29.6627,29.5989,29.6536,30000.0
2013-01-16 11:30:00,32.54,32.55,32.53,32.53,10000.0,29.6536,29.6627,29.6445,29.6445,10000.0
2013-01-16 12:00:00,32.54,32.54,32.52,32.54,7600.0,29.6536,29.6536,29.6354,29.6536,7600.0
2013-01-16 12:30:00,32.53,32.54,32.51,32.52,30600.0,29.6445,29.6536,29.6262,29.6354,30600.0
2013-01-16 13:00:00,32.52,32.56,32.52,32.55,10600.0,29.6354,29.6718,29.6354,29.6627,10600.0
2013-01-16 13:30:00,32.56,32.6,32.55,32.58,38600.0,29.6718,29.7083,29.6627,29.69,38600.0
2013-01-16 14:00:00,32.58,32.59,32.56,32.59,42000.0,29.69,29.6991,29.6718,29.6991,42000.0
2013-01-16 14:30:00,32.59,32.61,32.59,32.61,37200.0,29.6991,29.7174,29.6991,29.7174,37200.0
2013-01-16 15:00:00,32.61,32.61,32.57,32.58,66200.0,29.7174,29.7174,29.6809,29.69,66200.0
2013-01-16 15:30:00,32.58,32.58,32.55,32.57,81800.0,29.69,29.69,29.6627,29.6809,81800.0
2013-01-17 09:30:00,32.68,32.74,32.66,32.71,83400.0,29.7812,29.8358,29.7629,29.8085,83400.0
2013-01-17 10:00:00,32.71,32.74,32.65,32.73,62600.0,29.8085,29.8358,29.7538,29.8267,62600.0
2013-01-17 10:30:00,32.73,32.73,32.68,32.69,24600.0,29.8267,29.8267,29.7812,29.7903,24600.0
2013-01-17 11:00:00,32.69,32.74,32.69,32.74,13200.0,29.7903,29.8358,29.7903,29.8358,13200.0
2013-01-17 11:30:00,32.75,32.79,32.73,32.77,504000.0,29.845,29.8814,29.8267,29.8632,504000.0
2013-01-17 12:00:00,32.77,32.8,32.77,32.8,18200.0,29.8632,29.8905,29.8632,29.8905,18200.0
2013-01-17 12:30:00,32.81,32.82,32.8,32.8,30200.0,29.8996,29.9087,29.8905,29.8905,30200.0
2013-01-17 13:00:00,32.81,32.81,32.79,32.8,18000.0,29.8996,29.8996,29.8814,29.8905,18000.0
2013-01-17 13:30:00,32.8,32.84,32.79,32.83,10200.0,29.8905,29.927,29.8814,29.9179,10200.0
2013-01-17 14:00:00,32.84,32.87,32.84,32.86,40800.0,29.927,29.9543,29.927,29.9452,40800.0
2013-01-17 14:30:00,32.85,32.88,32.83,32.84,70200.0,29.9361,29.9634,29.9179,29.927,70200.0
2013-01-17 15:00:00,32.84,32.85,32.81,32.83,82800.0,29.927,29.9361,29.8996,29.9179,82800.0
2013-01-17 15:30:00,32.84,32.85,32.8,32.8,95800.0,29.927,29.9361,29.8905,29.8905,95800.0
2013-01-18 09:30:00,32.79,32.85,32.74,32.76,56400.0,29.8814,29.9361,29.8358,29.8541,56400.0
2013-01-18 10:00:00,32.76,32.8,32.74,32.8,41200.0,29.8541,29.8905,29.8358,29.8905,41200.0
2013-01-18 10:30:00,32.77,32.77,32.74,32.74,52400.0,29.8632,29.8632,29.8358,29.8358,52400.0
2013-01-18 11:00:00,32.74,32.75,32.7,32.74,43800.0,29.8358,29.845,29.7994,29.8358,43800.0
2013-01-18 11:30:00,32.73,32.74,32.7,32.72,54200.0,29.8267,29.8358,29.7994,29.8176,54200.0
2013-01-18 12:00:00,32.72,32.72,32.71,32.72,41200.0,29.8176,29.8176,29.8085,29.8176,41200.0
2013-01-18 12:30:00,32.71,32.77,32.71,32.76,48400.0,29.8085,29.8632,29.8085,29.8541,48400.0
2013-01-18 13:00:00,32.76,32.81,32.76,32.8,50400.0,29.8541,29.8996,29.8541,29.8905,50400.0
2013-01-18 13:30:00,32.8,32.81,32.79,32.81,12800.0,29.8905,29.8996,29.8814,29.8996,12800.0
2013-01-18 14:00:00,32.81,32.82,32.8,32.8,21000.0,29.8996,29.9087,29.8905,29.8905,21000.0
2013-01-18 14:30:00,32.81,32.83,32.8,32.82,36200.0,29.8996,29.9179,29.8905,29.9087,36200.0
2013-01-18 15:00:00,32.82,32.83,32.8,32.82,80200.0,29.9087,29.9179,29.8905,29.9087,80200.0
2013-01-18 15:30:00,32.83,32.88,32.83,32.88,75200.0,29.9179,29.9634,29.9179,29.9634,75200.0
2013-01-22 09:30:00,32.87,32.9,32.85,32.87,23200.0,29.9543,29.9816,29.9361,29.9543,23200.0
2013-01-22 10:00:00,32.85,32.85,32.8,32.8,36000.0,29.9361,29.9361,29.8905,29.8905,36000.0
2013-01-22 10:30:00,32.79,32.85,32.79,32.85,27800.0,29.8814,29.9361,29.8814,29.9361,27800.0
2013-01-22 11:00:00,32.85,32.89,32.84,32.88,34000.0,29.9361,29.9725,29.927,29.9634,34000.0
2013-01-22 11:30:00,32.88,32.9,32.86,32.9,8400.0,29.9634,29.9816,29.9452,29.9816,8400.0
2013-01-22 12:00:00,32.91,32.93,32.89,32.92,23800.0,29.9908,30.009,29.9725,29.9999,23800.0
2013-01-22 12:30:00,32.93,32.95,32.92,32.93,14000.0,30.009,30.0272,29.9999,30.009,14000.0
2013-01-22 13:00:00,32.92,32.97,32.92,32.95,41200.0,29.9999,30.0454,29.9999,30.0272,41200.0
2013-01-22 13:30:00,32.94,32.96,32.93,32.95,18800.0,30.0181,30.0363,30.009,30.0272,18800.0
2013-01-22 14:00:00,32.94,32.99,32.94,32.99,26000.0,30.0181,30.0637,30.0181,30.0637,26000.0
2013-01-22 14:30:00,32.99,33.02,32.99,33.0,18800.0,30.0637,30.091,30.0637,30.0728,18800.0
2013-01-22 15:00:00,33.01,33.01,32.98,33.0,364600.0,30.0819,30.0819,30.0545,30.0728,364600.0
2013-01-22 15:30:00,33.0,33.05,32.99,33.04,284000.0,30.0728,30.1183,30.0637,30.1092,284000.0
2013-01-23 09:30:00,33.03,33.04,32.98,33.03,59200.0,30.1001,30.1092,30.0545,30.1001,59200.0
2013-01-23 10:00:00,33.02,33.06,32.98,32.98,57600.0,30.091,30.1275,30.0545,30.0545,57600.0
2013-01-23 10:30:00,32.95,32.97,32.94,32.96,38400.0,30.0272,30.0454,30.0181,30.0363,38400.0
2013-01-23 11:00:00,32.96,32.99,32.96,32.98,24600.0,30.0363,30.0637,30.0363,30.0545,24600.0
2013-01-23 11:30:00,32.97,32.99,32.97,32.99,10800.0,30.0454,30.0637,30.0454,30.0637,10800.0
2013-01-23 12:00:00,32.98,32.99,32.96,32.96,139800.0,30.0545,30.0637,30.0363,30.0363,139800.0
2013-01-23 12:30:00,32.95,32.98,32.94,32.98,9200.0,30.0272,30.0545,30.0181,30.0545,9200.0
2013-01-23 13:00:00,32.99,33.01,32.98,33.0,17400.0,30.0637,30.0819,30.0545,30.0728,17400.0
2013-01-23 13:30:00,32.99,33.02,32.99,33.02,5200.0,30.0637,30.091,30.0637,30.091,5200.0
2013-01-23 14:00:00,33.02,33.03,33.01,33.02,18400.0,30.091,30.1001,30.0819,30.091,18400.0
2013-01-23 14:30:00,33.04,33.05,33.02,33.02,23200.0,30.1092,30.1183,30.091,30.091,23200.0
2013-01-23 15:00:00,33.02,33.04,33.01,33.01,12600.0,30.091,30.1092,30.0819,30.0819,12600.0
2013-01-23 15:30:00,33.01,33.02,32.99,33.01,52400.0,30.0819,30.091,30.0637,30.0819,52400.0
2013-01-24 09:30:00,33.02,33.29,33.02,33.27,51600.0,30.091,30.3371,30.091,30.3188,51600.0
2013-01-24 10:00:00,33.31,33.33,33.27,33.27,27200.0,30.3553,30.3735,30.3188,30.3188,27200.0
2013-01-24 10:30:00,33.27,33.31,33.26,33.29,24400.0,30.3188,30.3553,30.3097,30.3371,24400.0
2013-01-24 11:00:00,33.31,33.35,33.3,33.35,22800.0,30.3553,30.3917,30.3462,30.3917,22800.0
2013-01-24 11:30:00,33.35,33.36,33.32,33.32,62200.0,30.3917,30.4008,30.3644,30.3644,62200.0
2013-01-24 12:00:00,33.33,33.33,33.27,33.27,36200.0,30.3735,30.3735,30.3188,30.3188,36200.0
2013-01-24 12:30:00,33.26,33.26,33.18,33.18,24000.0,30.3097,30.3097,30.2368,30.2368,24000.0
2013-01-24 13:00:00,33.19,33.23,33.18,33.22,35200.0,30.2459,30.2824,30.2368,30.2733,35200.0
2013-01-24 13:30:00,33.21,33.21,33.08,33.11,45000.0,30.2641,30.2641,30.1457,30.173,45000.0
2013-01-24 14:00:00,33.1,33.13,33.09,33.12,23000.0,30.1639,30.1912,30.1548,30.1821,23000.0
2013-01-24 14:30:00,33.12,33.18,33.12,33.16,90800.0,30.1821,30.2368,30.1821,30.2186,90800.0
2013-01-24 15:00:00,33.16,33.23,33.15,33.23,36600.0,30.2186,30.2824,30.2095,30.2824,36600.0
2013-01-24 15:30:00,33.24,33.28,33.21,33.23,52000.0,30.2915,30.3279,30.2641,30.2824,52000.0
2013-01-25 09:30:00,33.35,33.41,33.31,33.39,40400.0,30.3917,30.4464,30.3553,30.4282,40400.0
2013-01-25 10:00:00,33.41,33.42,33.32,33.33,22200.0,30.4464,30.4555,30.3644,30.3735,22200.0
2013-01-25 10:30:00,33.32,33.37,33.32,33.36,22800.0,30.3644,30.41,30.3644,30.4008,22800.0
2013-01-25 11:00:00,33.35,33.4,33.35,33.4,17200.0,30.3917,30.4373,30.3917,30.4373,17200.0
2013-01-25 11:30:00,33.38,33.42,33.38,33.41,31200.0,30.4191,30.4555,30.4191,30.4464,31200.0
2013-01-25 12:00:00,33.41,33.47,33.41,33.44,18800.0,30.4464,30.5011,30.4464,30.4737,18800.0
2013-01-25 12:30:00,33.44,33.47,33.44,33.45,11600.0,30.4737,30.5011,30.4737,30.4829,11600.0
2013-01-25 13:00:00,33.46,33.48,33.45,33.48,24600.0,30.492,30.5102,30.4829,30.5102,24600.0
2013-01-25 13:30:00,33.49,33.51,33.47,33.49,43200.0,30.5193,30.5375,30.5011,30.5193,43200.0
2013-01-25 14:00:00,33.5,33.54,33.5,33.52,38800.0,30.5284,30.5649,30.5284,30.5466,38800.0
2013-01-25 14:30:00,33.52,33.54,33.5,33.51,18200.0,30.5466,30.5649,30.5284,30.5375,18200.0
2013-01-25 15:00:00,33.52,33.52,33.48,33.5,31600.0,30.5466,30.5466,30.5102,30.5284,31600.0
2013-01-25 15:30:00,33.51,33.55,33.47,33.55,193200.0,30.5375,30.574,30.5011,30.574,193200.0
2013-01-28 09:30:00,33.6,33.6,33.49,33.49,57400.0,30.6196,30.6196,30.5193,30.5193,57400.0
2013-01-28 10:00:00,33.47,33.48,33.36,33.42,31000.0,30.5011,30.5102,30.4008,30.4555,31000.0
2013-01-28 10:30:00,33.42,33.42,33.38,33.39,36200.0,30.4555,30.4555,30.4191,30.4282,36200.0
2013-01-28 11:00:00,33.41,33.43,33.39,33.42,36200.0,30.4464,30.4646,30.4282,30.4555,36200.0
2013-01-28 11:30:00,33.42,33.46,33.42,33.45,32200.0,30.4555,30.492,30.4555,30.4829,32200.0
2013-01-28 12:00:00,33.45,33.46,33.42,33.43,61600.0,30.4829,30.492,30.4555,30.4646,61600.0
2013-01-28 12:30:00,33.44,33.44,33.42,33.44,37600.0,30.4737,30.4737,30.4555,30.4737,37600.0
2013-01-28 13:00:00,33.44,33.44,33.38,33.39,33600.0,30.4737,30.4737,30.4191,30.4282,33600.0
2013-01-28 13:30:00,33.4,33.43,33.39,33.43,20200.0,30.4373,30.4646,30.4282,30.4646,20200.0
2013-01-28 14:00:00,33.42,33.45,33.41,33.45,37000.0,30.4555,30.4829,30.4464,30.4829,37000.0
2013-01-28 14:30:00,33.45,33.46,33.43,33.45,34400.0,30.4829,30.492,30.4646,30.4829,34400.0
2013-01-28 15:00:00,33.45,33.46,33.38,33.4,86600.0,30.4829,30.492,30.4191,30.4373,86600.0
2013-01-28 15:30:00,33.4,33.43,33.39,33.41,84800.0,30.4373,30.4646,30.4282,30.4464,84800.0
2013-01-29 09:30:00,33.36,33.36,33.24,33.3,74600.0,30.4008,30.4008,30.2915,30.3462,74600.0
2013-01-29 10:00:00,33.29,33.29,33.2,33.29,10400.0,30.3371,30.3371,30.255,30.3371,10400.0
2013-01-29 10:30:00,33.26,33.3,33.22,33.29,55600.0,30.3097,30.3462,30.2733,30.3371,55600.0
2013-01-29 11:00:00,33.28,33.35,33.27,33.35,46200.0,30.3279,30.3917,30.3188,30.3917,46200.0
2013-01-29 11:30:00,33.35,33.37,33.33,33.35,14600.0,30.3917,30.41,30.3735,30.3917,14600.0
2013-01-29 12:00:00,33.34,33.35,33.32,33.32,22400.0,30.3826,30.3917,30.3644,30.3644,22400.0
2013-01-29 12:30:00,33.33,33.37,33.32,33.37,13200.0,30.3735,30.41,30.3644,30.41,13200.0
2013-01-29 13:00:00,33.37,33.4,33.37,33.37,19000.0,30.41,30.4373,30.41,30.41,19000.0
2013-01-29 13:30:00,33.38,33.4,33.37,33.38,29200.0,30.4191,30.4373,30.41,30.4191,29200.0
2013-01-29 14:00:00,33.38,33.39,33.37,33.38,40400.0,30.4191,30.4282,30.41,30.4191,40400.0
2013-01-29 14:30:00,33.36,33.38,33.34,33.35,48600.0,30.4008,30.4191,30.3826,30.3917,48600.0
2013-01-29 15:00:00,33.35,33.38,33.35,33.38,21600.0,30.3917,30.4191,30.3917,30.4191,21600.0
2013-01-29 15:30:00,33.4,33.42,33.39,33.39,43000.0,30.4373,30.4555,30.4282,30.4282,43000.0
2013-01-30 09:30:00,33.38,33.47,33.38,33.4,56400.0,30.4191,30.5011,30.4191,30.4373,56400.0
2013-01-30 10:00:00,33.4,33.4,33.3,33.31,12800.0,30.4373,30.4373,30.3462,30.3553,12800.0
2013-01-30 10:30:00,33.31,33.32,33.27,33.32,12600.0,30.3553,30.3644,30.3188,30.3644,12600.0
2013-01-30 11:00:00,33.34,33.34,33.32,33.34,8800.0,30.3826,30.3826,30.3644,30.3826,8800.0
2013-01-30 11:30:00,33.34,33.39,33.34,33.38,8600.0,30.3826,30.4282,30.3826,30.4191,8600.0
2013-01-30 12:00:00,33.35,33.37,33.33,33.33,30400.0,30.3917,30.41,30.3735,30.3735,30400.0
2013-01-30 12:30:00,33.33,33.36,33.31,33.36,58000.0,30.3735,30.4008,30.3553,30.4008,58000.0
2013-01-30 13:00:00,33.35,33.36,33.33,33.34,13200.0,30.3917,30.4008,30.3735,30.3826,13200.0
2013-01-30 13:30:00,33.35,33.36,33.33,33.34,17800.0,30.3917,30.4008,30.3735,30.3826,17800.0
2013-01-30 14:00:00,33.35,33.37,33.29,33.32,60400.0,30.3917,30.41,30.3371,30.3644,60400.0
2013-01-30 14:30:00,33.32,33.34,33.26,33.3,365800.0,30.3644,30.3826,30.3097,30.3462,365800.0
2013-01-30 15:00:00,33.3,33.33,33.24,33.24,73000.0,30.3462,30.3735,30.2915,30.2915,73000.0
2013-01-30 15:30:00,33.24,33.25,33.22,33.25,39600.0,30.2915,30.3006,30.2733,30.3006,39600.0
2013-01-31 09:30:00,33.25,33.38,33.22,33.38,68400.0,30.3006,30.4191,30.2733,30.4191,68400.0
2013-01-31 10:00:00,33.37,33.37,33.32,33.32,14400.0,30.41,30.41,30.3644,30.3644,14400.0
2013-01-31 10:30:00,33.31,33.36,33.3,33.3,33600.0,30.3553,30.4008,30.3462,30.3462,33600.0
2013-01-31 11:00:00,33.29,33.31,33.26,33.26,16400.0,30.3371,30.3553,30.3097,30.3097,16400.0
2013-01-31 11:30:00,33.24,33.29,33.22,33.27,24800.0,30.2915,30.3371,30.2733,30.3188,24800.0
2013-01-31 12:00:00,33.28,33.34,33.27,33.32,32400.0,30.3279,30.3826,30.3188,30.3644,32400.0
2013-01-31 12:30:00,33.33,33.4,33.33,33.38,158000.0,30.3735,30.4373,30.3735,30.4191,158000.0
2013-01-31 13:00:00,33.38,33.38,33.35,33.37,70200.0,30.4191,30.4191,30.3917,30.41,70200.0
2013-01-31 13:30:00,33.37,33.41,33.36,33.4,47600.0,30.41,30.4464,30.4008,30.4373,47600.0
2013-01-31 14:00:00,33.4,33.41,33.38,33.41,24400.0,30.4373,30.4464,30.4191,30.4464,24400.0
2013-01-31 14:30:00,33.41,33.44,33.4,33.42,364800.0,30.4464,30.4737,30.4373,30.4555,364800.0
2013-01-31 15:00:00,33.41,33.41,33.34,33.35,260200.0,30.4464,30.4464,30.3826,30.3917,260200.0
2013-01-31 15:30:00,33.35,33.38,33.32,33.34,322200.0,30.3917,30.4191,30.3644,30.3826,322200.0
2013-02-01 09:30:00,33.51,33.6,33.44,33.52,404800.0,30.5375,30.6196,30.4737,30.5466,404800.0
2013-02-01 10:00:00,33.55,33.64,33.54,33.55,74000.0,30.574,30.656,30.5649,30.574,74000.0
2013-02-01 10:30:00,33.57,33.62,33.56,33.62,47400.0,30.5922,30.6378,30.5831,30.6378,47400.0
2013-02-01 11:00:00,33.65,33.65,33.63,33.63,19400.0,30.6651,30.6651,30.6469,30.6469,19400.0
2013-02-01 11:30:00,33.63,33.71,33.63,33.71,34200.0,30.6469,30.7198,30.6469,30.7198,34200.0
2013-02-01 12:00:00,33.71,33.72,33.7,33.71,35800.0,30.7198,30.7289,30.7107,30.7198,35800.0
2013-02-01 12:30:00,33.71,33.73,33.68,33.7,14400.0,30.7198,30.738,30.6925,30.7107,14400.0
2013-02-01 13:00:00,33.7,33.73,33.69,33.71,697800.0,30.7107,30.738,30.7016,30.7198,697800.0
2013-02-01 13:30:00,33.71,33.74,33.71,33.72,163600.0,30.7198,30.7471,30.7198,30.7289,163600.0
2013-02-01 14:00:00,33.72,33.73,33.7,33.73,118000.0,30.7289,30.738,30.7107,30.738,118000.0
2013-02-01 14:30:00,33.73,33.73,33.68,33.69,42200.0,30.738,30.738,30.6925,30.7016,42200.0
2013-02-01 15:00:00,33.69,33.7,33.65,33.66,60000.0,30.7016,30.7107,30.6651,30.6742,60000.0
2013-02-01 15:30:00,33.66,33.71,33.66,33.68,37800.0,30.6742,30.7198,30.6742,30.6925,37800.0
2013-02-04 09:30:00,33.48,33.61,33.42,33.6,68400.0,30.5102,30.6287,30.4555,30.6196,68400.0
2013-02-04 10:00:00,33.62,33.62,33.54,33.56,189400.0,30.6378,30.6378,30.5649,30.5831,189400.0
2013-02-04 10:30:00,33.55,33.55,33.48,33.48,72400.0,30.574,30.574,30.5102,30.5102,72400.0
2013-02-04 11:00:00,33.47,33.49,33.44,33.44,30200.0,30.5011,30.5193,30.4737,30.4737,30200.0
2013-02-04 11:30:00,33.42,33.42,33.34,33.35,20600.0,30.4555,30.4555,30.3826,30.3917,20600.0
2013-02-04 12:00:00,33.35,33.37,33.3,33.37,25600.0,30.3917,30.41,30.3462,30.41,25600.0
2013-02-04 12:30:00,33.38,33.42,33.38,33.4,12000.0,30.4191,30.4555,30.4191,30.4373,12000.0
2013-02-04 13:00:00,33.38,33.41,33.37,33.39,14400.0,30.4191,30.4464,30.41,30.4282,14400.0
2013-02-04 13:30:00,33.38,33.38,33.35,33.37,33600.0,30.4191,30.4191,30.3917,30.41,33600.0
2013-02-04 14:00:00,33.37,33.4,33.37,33.4,27400.0,30.41,30.4373,30.41,30.4373,27400.0
2013-02-04 14:30:00,33.41,33.44,33.38,33.44,25200.0,30.4464,30.4737,30.4191,30.4737,25200.0
2013-02-04 15:00:00,33.42,33.42,33.36,33.39,70200.0,30.4555,30.4555,30.4008,30.4282,70200.0
2013-02-04 15:30:00,33.37,33.38,33.29,33.31,47600.0,30.41,30.4191,30.3371,30.3553,47600.0
2013-02-05 09:30:00,33.49,33.52,33.43,33.5,66400.0,30.5193,30.5466,30.4646,30.5284,66400.0
2013-02-05 10:00:00,33.49,33.55,33.48,33.52,20400.0,30.5193,30.574,30.5102,30.5466,20400.0
2013-02-05 10:30:00,33.52,33.57,33.51,33.57,13000.0,30.5466,30.5922,30.5375,30.5922,13000.0
2013-02-05 11:00:00,33.56,33.58,33.52,33.54,34600.0,30.5831,30.6013,30.5466,30.5649,34600.0
2013-02-05 11:30:00,33.54,33.55,33.51,33.51,15400.0,30.5649,30.574,30.5375,30.5375,15400.0
2013-02-05 12:00:00,33.52,33.55,33.51,33.51,6600.0,30.5466,30.574,30.5375,30.5375,6600.0
2013-02-05 12:30:00,33.52,33.54,33.51,33.54,8400.0,30.5466,30.5649,30.5375,30.5649,8400.0
2013-02-05 13:00:00,33.54,33.57,33.52,33.56,15000.0,30.5649,30.5922,30.5466,30.5831,15000.0
2013-02-05 13:30:00,33.58,33.59,33.57,33.57,22600.0,30.6013,30.6104,30.5922,30.5922,22600.0
2013-02-05 14:00:00,33.57,33.61,33.57,33.59,18000.0,30.5922,30.6287,30.5922,30.6104,18000.0
2013-02-05 14:30:00,33.59,33.65,33.59,33.63,7600.0,30.6104,30.6651,30.6104,30.6469,7600.0
2013-02-05 15:00:00,33.63,33.63,33.6,33.62,29200.0,30.6469,30.6469,30.6196,30.6378,29200.0
2013-02-05 15:30:00,33.62,33.63,33.58,33.59,34200.0,30.6378,30.6469,30.6013,30.6104,34200.0
2013-02-06 09:30:00,33.48,33.61,33.46,33.6,26200.0,30.5102,30.6287,30.492,30.6196,26200.0
2013-02-06 10:00:00,33.57,33.62,33.57,33.61,14000.0,30.5922,30.6378,30.5922,30.6287,14000.0
2013-02-06 10:30:00,33.6,33.62,33.56,33.59,14800.0,30.6196,30.6378,30.5831,30.6104,14800.0
2013-02-06 11:00:00,33.59,33.66,33.59,33.64,26200.0,30.6104,30.6742,30.6104,30.656,26200.0
2013-02-06 11:30:00,33.64,33.65,33.61,33.64,31200.0,30.656,30.6651,30.6287,30.656,31200.0
2013-02-06 12:00:00,33.66,33.7,33.63,33.66,23400.0,30.6742,30.7107,30.6469,30.6742,23400.0
2013-02-06 12:30:00,33.67,33.7,33.63,33.63,18600.0,30.6833,30.7107,30.6469,30.6469,18600.0
2013-02-06 13:00:00,33.63,33.63,33.57,33.57,31800.0,30.6469,30.6469,30.5922,30.5922,31800.0
2013-02-06 13:30:00,33.57,33.6,33.55,33.58,33800.0,30.5922,30.6196,30.574,30.6013,33800.0
2013-02-06 14:00:00,33.58,33.6,33.57,33.6,33600.0,30.6013,30.6196,30.5922,30.6196,33600.0
2013-02-06 14:30:00,33.6,33.63,33.59,33.62,17000.0,30.6196,30.6469,30.6104,30.6378,17000.0
2013-02-06 15:00:00,33.63,33.66,33.6,33.65,42000.0,30.6469,30.6742,30.6196,30.6651,42000.0
2013-02-06 15:30:00,33.66,33.68,33.64,33.68,110200.0,30.6742,30.6925,30.656,30.6925,110200.0
2013-02-07 09:30:00,33.68,33.68,33.62,33.63,39400.0,30.6925,30.6925,30.6378,30.6469,39400.0
2013-02-07 10:00:00,33.61,33.63,33.44,33.44,32000.0,30.6287,30.6469,30.4737,30.4737,32000.0
2013-02-07 10:30:00,33.43,33.46,33.35,33.4,217200.0,30.4646,30.492,30.3917,30.4373,217200.0
2013-02-07 11:00:00,33.42,33.45,33.39,33.41,40600.0,30.4555,30.4829,30.4282,30.4464,40600.0
2013-02-07 11:30:00,33.41,33.43,33.35,33.37,34600.0,30.4464,30.4646,30.3917,30.41,34600.0
2013-02-07 12:00:00,33.38,33.45,33.38,33.45,24400.0,30.4191,30.4829,30.4191,30.4829,24400.0
2013-02-07 12:30:00,33.46,33.49,33.45,33.46,6000.0,30.492,30.5193,30.4829,30.492,6000.0
2013-02-07 13:00:00,33.45,33.49,33.42,33.49,45600.0,30.4829,30.5193,30.4555,30.5193,45600.0
2013-02-07 13:30:00,33.48,33.55,33.48,33.55,39400.0,30.5102,30.574,30.5102,30.574,39400.0
2013-02-07 14:00:00,33.57,33.58,33.52,33.54,50200.0,30.5922,30.6013,30.5466,30.5649,50200.0
2013-02-07 14:30:00,33.54,33.57,33.49,33.56,32400.0,30.5649,30.5922,30.5193,30.5831,32400.0
2013-02-07 15:00:00,33.56,33.58,33.55,33.56,129600.0,30.5831,30.6013,30.574,30.5831,129600.0
2013-02-07 15:30:00,33.57,33.6,33.54,33.6,71600.0,30.5922,30.6196,30.5649,30.6196,71600.0
2013-02-08 09:30:00,33.68,33.84,33.66,33.76,61200.0,30.6925,30.8383,30.6742,30.7654,61200.0
2013-02-08 10:00:00,33.78,33.78,33.76,33.77,3000.0,30.7836,30.7836,30.7654,30.7745,3000.0
2013-02-08 10:30:00,33.75,33.78,33.74,33.76,12200.0,30.7562,30.7836,30.7471,30.7654,12200.0
2013-02-08 11:00:00,33.74,33.76,33.73,33.73,8000.0,30.7471,30.7654,30.738,30.738,8000.0
2013-02-08 11:30:00,33.74,33.79,33.72,33.78,21600.0,30.7471,30.7927,30.7289,30.7836,21600.0
2013-02-08 12:00:00,33.78,33.79,33.77,33.78,19800.0,30.7836,30.7927,30.7745,30.7836,19800.0
2013-02-08 12:30:00,33.77,33.79,33.77,33.77,27400.0,30.7745,30.7927,30.7745,30.7745,27400.0
2013-02-08 13:00:00,33.77,33.79,33.76,33.76,9400.0,30.7745,30.7927,30.7654,30.7654,9400.0
2013-02-08 13:30:00,33.77,33.79,33.76,33.77,27000.0,30.7745,30.7927,30.7654,30.7745,27000.0
2013-02-08 14:00:00,33.77,33.77,33.74,33.77,34200.0,30.7745,30.7745,30.7471,30.7745,34200.0
2013-02-08 14:30:00,33.76,33.77,33.75,33.75,14800.0,30.7654,30.7745,30.7562,30.7562,14800.0
2013-02-08 15:00:00,33.76,33.79,33.75,33.77,13000.0,30.7654,30.7927,30.7562,30.7745,13000.0
2013-02-08 15:30:00,33.76,33.8,33.75,33.8,26400.0,30.7654,30.8018,30.7562,30.8018,26400.0
2013-02-11 09:30:00,33.75,33.82,33.71,33.73,23200.0,30.7562,30.82,30.7198,30.738,23200.0
2013-02-11 10:00:00,33.73,33.74,33.66,33.67,25000.0,30.738,30.7471,30.6742,30.6833,25000.0
2013-02-11 10:30:00,33.68,33.72,33.66,33.7,5200.0,30.6925,30.7289,30.6742,30.7107,5200.0
2013-02-11 11:00:00,33.73,33.74,33.7,33.71,15000.0,30.738,30.7471,30.7107,30.7198,15000.0
2013-02-11 11:30:00,33.71,33.73,33.7,33.71,10800.0,30.7198,30.738,30.7107,30.7198,10800.0
2013-02-11 12:00:00,33.71,33.71,33.68,33.7,14400.0,30.7198,30.7198,30.6925,30.7107,14400.0
2013-02-11 12:30:00,33.69,33.69,33.68,33.68,3000.0,30.7016,30.7016,30.6925,30.6925,3000.0
2013-02-11 13:00:00,33.71,33.71,33.68,33.69,10600.0,30.7198,30.7198,30.6925,30.7016,10600.0
2013-02-11 13:30:00,33.69,33.7,33.69,33.7,7000.0,30.7016,30.7107,30.7016,30.7107,7000.0
2013-02-11 14:00:00,33.7,33.72,33.7,33.71,11600.0,30.7107,30.7289,30.7107,30.7198,11600.0
2013-02-11 14:30:00,33.71,33.73,33.7,33.71,26000.0,30.7198,30.738,30.7107,30.7198,26000.0
2013-02-11 15:00:00,33.72,33.74,33.72,33.73,14200.0,30.7289,30.7471,30.7289,30.738,14200.0
2013-02-11 15:30:00,33.74,33.76,33.73,33.73,98600.0,30.7471,30.7654,30.738,30.738,98600.0
2013-02-12 09:30:00,33.79,33.8,33.76,33.76,30800.0,30.7927,30.8018,30.7654,30.7654,30800.0
2013-02-12 10:00:00,33.79,33.83,33.77,33.81,36800.0,30.7927,30.8292,30.7745,30.8109,36800.0
2013-02-12 10:30:00,33.8,33.8,33.77,33.79,16000.0,30.8018,30.8018,30.7745,30.7927,16000.0
2013-02-12 11:00:00,33.8,33.81,33.78,33.78,11200.0,30.8018,30.8109,30.7836,30.7836,11200.0
2013-02-12 11:30:00,33.78,33.8,33.76,33.77,3200.0,30.7836,30.8018,30.7654,30.7745,3200.0
2013-02-12 12:00:00,33.77,33.8,33.75,33.77,18600.0,30.7745,30.8018,30.7562,30.7745,18600.0
2013-02-12 12:30:00,33.77,33.81,33.77,33.81,9000.0,30.7745,30.8109,30.7745,30.8109,9000.0
2013-02-12 13:00:00,33.81,33.83,33.8,33.82,13600.0,30.8109,30.8292,30.8018,30.82,13600.0
2013-02-12 13:30:00,33.81,33.81,33.77,33.77,33800.0,30.8109,30.8109,30.7745,30.7745,33800.0
2013-02-12 14:00:00,33.77,33.79,33.76,33.77,26200.0,30.7745,30.7927,30.7654,30.7745,26200.0
2013-02-12 14:30:00,33.77,33.77,33.75,33.76,29000.0,30.7745,30.7745,30.7562,30.7654,29000.0
2013-02-12 15:00:00,33.75,33.76,33.74,33.76,43200.0,30.7562,30.7654,30.7471,30.7654,43200.0
2013-02-12 15:30:00,33.76,33.77,33.73,33.77,20400.0,30.7654,30.7745,30.738,30.7745,20400.0
2013-02-13 09:30:00,33.84,33.85,33.8,33.85,22000.0,30.8383,30.8474,30.8018,30.8474,22000.0
2013-02-13 10:00:00,33.87,33.91,33.87,33.9,10600.0,30.8656,30.9021,30.8656,30.8929,10600.0
2013-02-13 10:30:00,33.89,33.89,33.82,33.84,19600.0,30.8838,30.8838,30.82,30.8383,19600.0
2013-02-13 11:00:00,33.84,33.84,33.74,33.76,7800.0,30.8383,30.8383,30.7471,30.7654,7800.0
2013-02-13 11:30:00,33.76,33.77,33.74,33.76,15600.0,30.7654,30.7745,30.7471,30.7654,15600.0
2013-02-13 12:00:00,33.77,33.79,33.75,33.75,7600.0,30.7745,30.7927,30.7562,30.7562,7600.0
2013-02-13 12:30:00,33.76,33.81,33.76,33.79,5600.0,30.7654,30.8109,30.7654,30.7927,5600.0
2013-02-13 13:00:00,33.78,33.81,33.78,33.81,21200.0,30.7836,30.8109,30.7836,30.8109,21200.0
2013-02-13 13:30:00,33.82,33.83,33.81,33.82,10800.0,30.82,30.8292,30.8109,30.82,10800.0
2013-02-13 14:00:00,33.82,33.82,33.76,33.79,21000.0,30.82,30.82,30.7654,30.7927,21000.0
2013-02-13 14:30:00,33.77,33.77,33.73,33.74,30400.0,30.7745,30.7745,30.738,30.7471,30400.0
2013-02-13 15:00:00,33.74,33.78,33.74,33.77,48200.0,30.7471,30.7836,30.7471,30.7745,48200.0
2013-02-13 15:30:00,33.77,33.84,33.76,33.84,44200.0,30.7745,30.8383,30.7654,30.8383,44200.0
2013-02-14 09:30:00,33.74,33.77,33.69,33.74,59000.0,30.7471,30.7745,30.7016,30.7471,59000.0
2013-02-14 10:00:00,33.74,33.77,33.74,33.75,26200.0,30.7471,30.7745,30.7471,30.7562,26200.0
2013-02-14 10:30:00,33.79,33.8,33.77,33.79,8000.0,30.7927,30.8018,30.7745,30.7927,8000.0
2013-02-14 11:00:00,33.8,33.82,33.77,33.82,19200.0,30.8018,30.82,30.7745,30.82,19200.0
2013-02-14 11:30:00,33.8,33.81,33.77,33.81,10600.0,30.8018,30.8109,30.7745,30.8109,10600.0
2013-02-14 12:00:00,33.81,33.83,33.8,33.82,12800.0,30.8109,30.8292,30.8018,30.82,12800.0
2013-02-14 12:30:00,33.81,33.86,33.8,33.85,8200.0,30.8109,30.8565,30.8018,30.8474,8200.0
2013-02-14 13:00:00,33.86,33.87,33.83,33.83,18600.0,30.8565,30.8656,30.8292,30.8292,18600.0
2013-02-14 13:30:00,33.84,33.85,33.84,33.84,35600.0,30.8383,30.8474,30.8383,30.8383,35600.0
2013-02-14 14:00:00,33.84,33.86,33.83,33.85,20600.0,30.8383,30.8565,30.8292,30.8474,20600.0
2013-02-14 14:30:00,33.84,33.86,33.83,33.85,19000.0,30.8383,30.8565,30.8292,30.8474,19000.0
2013-02-14 15:00:00,33.84,33.87,33.83,33.85,14800.0,30.8383,30.8656,30.8292,30.8474,14800.0
2013-02-14 15:30:00,33.86,33.87,33.83,33.84,16800.0,30.8565,30.8656,30.8292,30.8383,16800.0
2013-02-15 09:30:00,33.83,33.91,33.83,33.91,42000.0,30.8292,30.9021,30.8292,30.9021,42000.0
2013-02-15 10:00:00,33.91,33.93,33.9,33.9,12600.0,30.9021,30.9203,30.8929,30.8929,12600.0
2013-02-15 10:30:00,33.88,33.92,33.87,33.92,17400.0,30.8747,30.9112,30.8656,30.9112,17400.0
2013-02-15 11:00:00,33.93,33.94,33.91,33.91,24800.0,30.9203,30.9294,30.9021,30.9021,24800.0
2013-02-15 11:30:00,33.92,33.92,33.88,33.9,12200.0,30.9112,30.9112,30.8747,30.8929,12200.0
2013-02-15 12:00:00,33.9,33.92,33.85,33.88,20400.0,30.8929,30.9112,30.8474,30.8747,20400.0
2013-02-15 12:30:00,33.88,33.9,33.86,33.9,9600.0,30.8747,30.8929,30.8565,30.8929,9600.0
2013-02-15 13:00:00,33.91,33.92,33.9,33.9,17400.0,30.9021,30.9112,30.8929,30.8929,17400.0
2013-02-15 13:30:00,33.91,33.94,33.91,33.94,19600.0,30.9021,30.9294,30.9021,30.9294,19600.0
2013-02-15 14:00:00,33.94,33.94,33.76,33.76,63800.0,30.9294,30.9294,30.7654,30.7654,63800.0
2013-02-15 14:30:00,33.77,33.81,33.73,33.77,31000.0,30.7745,30.8109,30.738,30.7745,31000.0
2013-02-15 15:00:00,33.77,33.82,33.77,33.82,74600.0,30.7745,30.82,30.7745,30.82,74600.0
2013-02-15 15:30:00,33.8,33.85,33.8,33.84,37800.0,30.8018,30.8474,30.8018,30.8383,37800.0
2013-02-19 09:30:00,33.85,33.96,33.85,33.95,69600.0,30.8474,30.9476,30.8474,30.9385,69600.0
2013-02-19 10:00:00,33.95,33.96,33.91,33.96,8800.0,30.9385,30.9476,30.9021,30.9476,8800.0
2013-02-19 10:30:00,33.96,33.96,33.9,33.91,5600.0,30.9476,30.9476,30.8929,30.9021,5600.0
2013-02-19 11:00:00,33.9,33.92,33.88,33.92,26200.0,30.8929,30.9112,30.8747,30.9112,26200.0
2013-02-19 11:30:00,33.92,33.92,33.9,33.92,17600.0,30.9112,30.9112,30.8929,30.9112,17600.0
2013-02-19 12:00:00,33.92,33.92,33.87,33.88,15200.0,30.9112,30.9112,30.8656,30.8747,15200.0
2013-02-19 12:30:00,33.87,33.9,33.87,33.9,85400.0,30.8656,30.8929,30.8656,30.8929,85400.0
2013-02-19 13:00:00,33.9,33.91,33.89,33.9,32200.0,30.8929,30.9021,30.8838,30.8929,32200.0
2013-02-19 13:30:00,33.91,33.92,33.88,33.92,248200.0,30.9021,30.9112,30.8747,30.9112,248200.0
2013-02-19 14:00:00,33.91,33.96,33.91,33.95,61000.0,30.9021,30.9476,30.9021,30.9385,61000.0
2013-02-19 14:30:00,33.95,33.97,33.94,33.95,44400.0,30.9385,30.9567,30.9294,30.9385,44400.0
2013-02-19 15:00:00,33.94,33.97,33.93,33.94,33400.0,30.9294,30.9567,30.9203,30.9294,33400.0
2013-02-19 15:30:00,33.94,33.99,33.94,33.99,61200.0,30.9294,30.975,30.9294,30.975,61200.0
2013-02-20 09:30:00,33.97,34.0,33.9,33.9,38600.0,30.9567,30.9841,30.8929,30.8929,38600.0
2013-02-20 10:00:00,33.91,33.92,33.9,33.91,139600.0,30.9021,30.9112,30.8929,30.9021,139600.0
2013-02-20 10:30:00,33.91,33.93,33.87,33.88,18600.0,30.9021,30.9203,30.8656,30.8747,18600.0
2013-02-20 11:00:00,33.86,33.86,33.8,33.82,12800.0,30.8565,30.8565,30.8018,30.82,12800.0
2013-02-20 11:30:00,33.82,33.83,33.77,33.79,14800.0,30.82,30.8292,30.7745,30.7927,14800.0
2013-02-20 12:00:00,33.78,33.84,33.78,33.83,15200.0,30.7836,30.8383,30.7836,30.8292,15200.0
2013-02-20 12:30:00,33.82,33.84,33.81,33.83,10200.0,30.82,30.8383,30.8109,30.8292,10200.0
2013-02-20 13:00:00,33.82,33.82,33.79,33.8,22200.0,30.82,30.82,30.7927,30.8018,22200.0
2013-02-20 13:30:00,33.79,33.8,33.76,33.76,12000.0,30.7927,30.8018,30.7654,30.7654,12000.0
2013-02-20 14:00:00,33.76,33.82,33.72,33.77,50800.0,30.7654,30.82,30.7289,30.7745,50800.0
2013-02-20 14:30:00,33.76,33.77,33.63,33.64,105000.0,30.7654,30.7745,30.6469,30.656,105000.0
2013-02-20 15:00:00,33.63,33.63,33.52,33.52,79000.0,30.6469,30.6469,30.5466,30.5466,79000.0
2013-02-20 15:30:00,33.53,33.56,33.46,33.46,70600.0,30.5558,30.5831,30.492,30.492,70600.0
2013-02-21 09:30:00,33.41,33.42,33.11,33.13,81200.0,30.4464,30.4555,30.173,30.1912,81200.0
2013-02-21 10:00:00,33.12,33.25,33.07,33.25,40600.0,30.1821,30.3006,30.1366,30.3006,40600.0
2013-02-21 10:30:00,33.24,33.26,33.22,33.24,36400.0,30.2915,30.3097,30.2733,30.2915,36400.0
2013-02-21 11:00:00,33.24,33.24,33.19,33.22,23400.0,30.2915,30.2915,30.2459,30.2733,23400.0
2013-02-21 11:30:00,33.22,33.23,33.19,33.2,7800.0,30.2733,30.2824,30.2459,30.255,7800.0
2013-02-21 12:00:00,33.19,33.2,33.12,33.13,25200.0,30.2459,30.255,30.1821,30.1912,25200.0
2013-02-21 12:30:00,33.12,33.12,33.09,33.12,20400.0,30.1821,30.1821,30.1548,30.1821,20400.0
2013-02-21 13:00:00,33.13,33.15,33.1,33.1,29400.0,30.1912,30.2095,30.1639,30.1639,29400.0
2013-02-21 13:30:00,33.1,33.12,33.07,33.09,15000.0,30.1639,30.1821,30.1366,30.1548,15000.0
2013-02-21 14:00:00,33.06,33.06,33.01,33.03,35400.0,30.1275,30.1275,30.0819,30.1001,35400.0
2013-02-21 14:30:00,33.06,33.13,33.06,33.12,18800.0,30.1275,30.1912,30.1275,30.1821,18800.0
2013-02-21 15:00:00,33.13,33.23,33.11,33.23,55200.0,30.1912,30.2824,30.173,30.2824,55200.0
2013-02-21 15:30:00,33.22,33.24,33.13,33.14,28000.0,30.2733,30.2915,30.1912,30.2004,28000.0
2013-02-22 09:30:00,33.32,33.4,33.27,33.34,35800.0,30.3644,30.4373,30.3188,30.3826,35800.0
2013-02-22 10:00:00,33.35,33.38,33.32,33.34,12000.0,30.3917,30.4191,30.3644,30.3826,12000.0
2013-02-22 10:30:00,33.32,33.35,33.29,33.29,24000.0,30.3644,30.3917,30.3371,30.3371,24000.0
2013-02-22 11:00:00,33.29,33.32,33.26,33.32,14000.0,30.3371,30.3644,30.3097,30.3644,14000.0
2013-02-22 11:30:00,33.32,33.36,33.31,33.36,15800.0,30.3644,30.4008,30.3553,30.4008,15800.0
2013-02-22 12:00:00,33.37,33.38,33.35,33.38,16000.0,30.41,30.4191,30.3917,30.4191,16000.0
2013-02-22 12:30:00,33.37,33.46,33.37,33.44,28600.0,30.41,30.492,30.41,30.4737,28600.0
2013-02-22 13:00:00,33.46,33.46,33.4,33.4,19200.0,30.492,30.492,30.4373,30.4373,19200.0
2013-02-22 13:30:00,33.41,33.45,33.41,33.43,14000.0,30.4464,30.4829,30.4464,30.4646,14000.0
2013-02-22 14:00:00,33.43,33.43,33.4,33.41,59800.0,30.4646,30.4646,30.4373,30.4464,59800.0
2013-02-22 14:30:00,33.41,33.43,33.4,33.42,24800.0,30.4464,30.4646,30.4373,30.4555,24800.0
2013-02-22 15:00:00,33.43,33.46,33.43,33.44,25000.0,30.4646,30.492,30.4646,30.4737,25000.0
2013-02-22 15:30:00,33.46,33.49,33.45,33.49,22200.0,30.492,30.5193,30.4829,30.5193,22200.0
2013-02-25 09:30:00,33.71,33.71,33.6,33.63,93400.0,30.7198,30.7198,30.6196,30.6469,93400.0
2013-02-25 10:00:00,33.64,33.68,33.53,33.53,50000.0,30.656,30.6925,30.5558,30.5558,50000.0
2013-02-25 10:30:00,33.54,33.59,33.49,33.52,31200.0,30.5649,30.6104,30.5193,30.5466,31200.0
2013-02-25 11:00:00,33.51,33.57,33.48,33.54,15600.0,30.5375,30.5922,30.5102,30.5649,15600.0
2013-02-25 11:30:00,33.55,33.55,33.38,33.41,15600.0,30.574,30.574,30.4191,30.4464,15600.0
2013-02-25 12:00:00,33.4,33.42,33.37,33.42,11600.0,30.4373,30.4555,30.41,30.4555,11600.0
2013-02-25 12:30:00,33.41,33.48,33.38,33.47,21800.0,30.4464,30.5102,30.4191,30.5011,21800.0
2013-02-25 13:00:00,33.48,33.49,33.43,33.44,16000.0,30.5102,30.5193,30.4646,30.4737,16000.0
2013-02-25 13:30:00,33.42,33.43,33.29,33.29,18200.0,30.4555,30.4646,30.3371,30.3371,18200.0
2013-02-25 14:00:00,33.3,33.31,33.24,33.29,25400.0,30.3462,30.3553,30.2915,30.3371,25400.0
2013-02-25 14:30:00,33.32,33.33,33.26,33.29,37000.0,30.3644,30.3735,30.3097,30.3371,37000.0
2013-02-25 15:00:00,33.29,33.31,33.13,33.14,60800.0,30.3371,30.3553,30.1912,30.2004,60800.0
2013-02-25 15:30:00,33.17,33.17,32.93,32.94,64200.0,30.2277,30.2277,30.009,30.0181,64200.0
2013-02-26 09:30:00,33.04,33.08,32.97,33.04,112000.0,30.1092,30.1457,30.0454,30.1092,112000.0
2013-02-26 10:00:00,33.04,33.14,32.95,32.95,94000.0,30.1092,30.2004,30.0272,30.0272,94000.0
2013-02-26 10:30:00,32.93,33.02,32.89,32.97,34600.0,30.009,30.091,29.9725,30.0454,34600.0
2013-02-26 11:00:00,32.96,32.96,32.85,32.87,50800.0,30.0363,30.0363,29.9361,29.9543,50800.0
2013-02-26 11:30:00,32.88,32.92,32.8,32.84,35200.0,29.9634,29.9999,29.8905,29.927,35200.0
2013-02-26 12:00:00,32.84,32.92,32.83,32.91,43400.0,29.927,29.9999,29.9179,29.9908,43400.0
2013-02-26 12:30:00,32.9,32.99,32.9,32.97,17800.0,29.9816,30.0637,29.9816,30.0454,17800.0
2013-02-26 13:00:00,32.97,33.01,32.93,32.96,686600.0,30.0454,30.0819,30.009,30.0363,686600.0
2013-02-26 13:30:00,32.96,33.06,32.96,33.01,60000.0,30.0363,30.1275,30.0363,30.0819,60000.0
2013-02-26 14:00:00,33.03,33.09,33.02,33.09,64200.0,30.1001,30.1548,30.091,30.1548,64200.0
2013-02-26 14:30:00,33.1,33.12,33.04,33.07,96000.0,30.1639,30.1821,30.1092,30.1366,96000.0
2013-02-26 15:00:00,33.07,33.1,33.03,33.09,117200.0,30.1366,30.1639,30.1001,30.1548,117200.0
2013-02-26 15:30:00,33.08,33.14,33.05,33.09,159200.0,30.1457,30.2004,30.1183,30.1548,159200.0
2013-02-27 09:30:00,33.1,33.32,33.1,33.3,51400.0,30.1639,30.3644,30.1639,30.3462,51400.0
2013-02-27 10:00:00,33.31,33.43,33.29,33.43,17000.0,30.3553,30.4646,30.3371,30.4646,17000.0
2013-02-27 10:30:00,33.44,33.54,33.43,33.46,28000.0,30.4737,30.5649,30.4646,30.492,28000.0
2013-02-27 11:00:00,33.47,33.55,33.47,33.52,24400.0,30.5011,30.574,30.5011,30.5466,24400.0
2013-02-27 11:30:00,33.53,33.56,33.51,33.55,15800.0,30.5558,30.5831,30.5375,30.574,15800.0
2013-02-27 12:00:00,33.55,33.6,33.55,33.59,25800.0,30.574,30.6196,30.574,30.6104,25800.0
2013-02-27 12:30:00,33.6,33.63,33.56,33.57,25800.0,30.6196,30.6469,30.5831,30.5922,25800.0
2013-02-27 13:00:00,33.58,33.59,33.55,33.58,29200.0,30.6013,30.6104,30.574,30.6013,29200.0
2013-02-27 13:30:00,33.59,33.62,33.58,33.6,24200.0,30.6104,30.6378,30.6013,30.6196,24200.0
2013-02-27 14:00:00,33.6,33.67,33.6,33.64,26000.0,30.6196,30.6833,30.6196,30.656,26000.0
2013-02-27 14:30:00,33.65,33.69,33.64,33.69,39000.0,30.6651,30.7016,30.656,30.7016,39000.0
2013-02-27 15:00:00,33.68,33.72,33.65,33.69,162000.0,30.6925,30.7289,30.6651,30.7016,162000.0
2013-02-27 15:30:00,33.69,33.72,33.62,33.62,62200.0,30.7016,30.7289,30.6378,30.6378,62200.0
2013-02-28 09:30:00,33.59,33.79,33.56,33.74,30200.0,30.6104,30.7927,30.5831,30.7471,30200.0
2013-02-28 10:00:00,33.71,33.77,33.71,33.75,29200.0,30.7198,30.7745,30.7198,30.7562,29200.0
2013-02-28 10:30:00,33.72,33.74,33.63,33.65,89200.0,30.7289,30.7471,30.6469,30.6651,89200.0
2013-02-28 11:00:00,33.64,33.73,33.63,33.72,100400.0,30.656,30.738,30.6469,30.7289,100400.0
2013-02-28 11:30:00,33.72,33.72,33.68,33.68,14200.0,30.7289,30.7289,30.6925,30.6925,14200.0
2013-02-28 12:00:00,33.7,33.72,33.68,33.71,10000.0,30.7107,30.7289,30.6925,30.7198,10000.0
2013-02-28 12:30:00,33.7,33.77,33.7,33.74,94600.0,30.7107,30.7745,30.7107,30.7471,94600.0
2013-02-28 13:00:00,33.74,33.83,33.74,33.81,32000.0,30.7471,30.8292,30.7471,30.8109,32000.0
2013-02-28 13:30:00,33.8,33.83,33.79,33.81,24800.0,30.8018,30.8292,30.7927,30.8109,24800.0
2013-02-28 14:00:00,33.81,33.85,33.81,33.85,38800.0,30.8109,30.8474,30.8109,30.8474,38800.0
2013-02-28 14:30:00,33.85,33.87,33.8,33.81,59200.0,30.8474,30.8656,30.8018,30.8109,59200.0
2013-02-28 15:00:00,33.8,33.81,33.73,33.76,53200.0,30.8018,30.8109,30.738,30.7654,53200.0
2013-02-28 15:30:00,33.77,33.77,33.66,33.66,79600.0,30.7745,30.7745,30.6742,30.6742,79600.0
2013-03-01 09:30:00,33.51,33.51,33.31,33.47,200600.0,30.5375,30.5375,30.3553,30.5011,200600.0
2013-03-01 10:00:00,33.49,33.57,33.45,33.52,73200.0,30.5193,30.5922,30.4829,30.5466,73200.0
2013-03-01 10:30:00,33.52,33.67,33.52,33.67,27800.0,30.5466,30.6833,30.5466,30.6833,27800.0
2013-03-01 11:00:00,33.67,33.7,33.58,33.61,54800.0,30.6833,30.7107,30.6013,30.6287,54800.0
2013-03-01 11:30:00,33.61,33.63,33.53,33.62,42200.0,30.6287,30.6469,30.5558,30.6378,42200.0
2013-03-01 12:00:00,33.62,33.73,33.62,33.72,33800.0,30.6378,30.738,30.6378,30.7289,33800.0
2013-03-01 12:30:00,33.72,33.75,33.7,33.74,17400.0,30.7289,30.7562,30.7107,30.7471,17400.0
2013-03-01 13:00:00,33.75,33.75,33.69,33.72,26000.0,30.7562,30.7562,30.7016,30.7289,26000.0
2013-03-01 13:30:00,33.73,33.73,33.65,33.68,708200.0,30.738,30.738,30.6651,30.6925,708200.0
2013-03-01 14:00:00,33.7,33.77,33.7,33.72,44600.0,30.7107,30.7745,30.7107,30.7289,44600.0
2013-03-01 14:30:00,33.73,33.74,33.66,33.69,33600.0,30.738,30.7471,30.6742,30.7016,33600.0
2013-03-01 15:00:00,33.7,33.72,33.68,33.7,50400.0,30.7107,30.7289,30.6925,30.7107,50400.0
2013-03-01 15:30:00,33.7,33.76,33.68,33.74,56600.0,30.7107,30.7654,30.6925,30.7471,56600.0
2013-03-04 09:30:00,33.63,33.8,33.63,33.79,72600.0,30.6469,30.8018,30.6469,30.7927,72600.0
2013-03-04 10:00:00,33.77,33.79,33.7,33.72,14600.0,30.7745,30.7927,30.7107,30.7289,14600.0
2013-03-04 10:30:00,33.72,33.78,33.7,33.74,20200.0,30.7289,30.7836,30.7107,30.7471,20200.0
2013-03-04 11:00:00,33.74,33.79,33.72,33.77,18600.0,30.7471,30.7927,30.7289,30.7745,18600.0
2013-03-04 11:30:00,33.76,33.77,33.74,33.74,13800.0,30.7654,30.7745,30.7471,30.7471,13800.0
2013-03-04 12:00:00,33.75,33.75,33.63,33.63,27200.0,30.7562,30.7562,30.6469,30.6469,27200.0
2013-03-04 12:30:00,33.62,33.68,33.6,33.68,16400.0,30.6378,30.6925,30.6196,30.6925,16400.0
2013-03-04 13:00:00,33.66,33.76,33.65,33.76,18600.0,30.6742,30.7654,30.6651,30.7654,18600.0
2013-03-04 13:30:00,33.77,33.77,33.74,33.77,46200.0,30.7745,30.7745,30.7471,30.7745,46200.0
2013-03-04 14:00:00,33.76,33.82,33.74,33.82,25600.0,30.7654,30.82,30.7471,30.82,25600.0
2013-03-04 14:30:00,33.82,33.88,33.8,33.88,20400.0,30.82,30.8747,30.8018,30.8747,20400.0
2013-03-04 15:00:00,33.87,33.88,33.83,33.85,97600.0,30.8656,30.8747,30.8292,30.8474,97600.0
2013-03-04 15:30:00,33.85,33.91,33.84,33.9,32200.0,30.8474,30.9021,30.8383,30.8929,32200.0
2013-03-05 09:30:00,34.03,34.22,34.01,34.17,124200.0,31.0114,31.1846,30.9932,31.139,124200.0
2013-03-05 10:00:00,34.22,34.22,34.16,34.2,33800.0,31.1846,31.1846,31.1299,31.1663,33800.0
2013-03-05 10:30:00,34.21,34.27,34.21,34.22,26400.0,31.1754,31.2301,31.1754,31.1846,26400.0
2013-03-05 11:00:00,34.22,34.25,34.18,34.22,14000.0,31.1846,31.2119,31.1481,31.1846,14000.0
2013-03-05 11:30:00,34.23,34.27,34.2,34.25,11000.0,31.1937,31.2301,31.1663,31.2119,11000.0
2013-03-05 12:00:00,34.24,34.26,34.23,34.24,22000.0,31.2028,31.221,31.1937,31.2028,22000.0
2013-03-05 12:30:00,34.24,34.26,34.22,34.25,23800.0,31.2028,31.221,31.1846,31.2119,23800.0
2013-03-05 13:00:00,34.25,34.29,34.24,34.27,24000.0,31.2119,31.2483,31.2028,31.2301,24000.0
2013-03-05 13:30:00,34.29,34.3,34.23,34.23,8400.0,31.2483,31.2575,31.1937,31.1937,8400.0
2013-03-05 14:00:00,34.24,34.27,34.22,34.22,24800.0,31.2028,31.2301,31.1846,31.1846,24800.0
2013-03-05 14:30:00,34.22,34.26,34.21,34.26,41400.0,31.1846,31.221,31.1754,31.221,41400.0
2013-03-05 15:00:00,34.24,34.27,34.22,34.24,29600.0,31.2028,31.2301,31.1846,31.2028,29600.0
2013-03-05 15:30:00,34.25,34.29,34.23,34.27,48000.0,31.2119,31.2483,31.1937,31.2301,48000.0
2013-03-06 09:30:00,34.39,34.43,34.31,34.43,42600.0,31.3395,31.3759,31.2666,31.3759,42600.0
2013-03-06 10:00:00,34.42,34.43,34.38,34.39,25600.0,31.3668,31.3759,31.3304,31.3395,25600.0
2013-03-06 10:30:00,34.39,34.4,34.33,34.33,16400.0,31.3395,31.3486,31.2848,31.2848,16400.0
2013-03-06 11:00:00,34.31,34.33,34.29,34.3,112600.0,31.2666,31.2848,31.2483,31.2575,112600.0
2013-03-06 11:30:00,34.32,34.34,34.28,34.28,25000.0,31.2757,31.2939,31.2392,31.2392,25000.0
2013-03-06 12:00:00,34.27,34.27,34.23,34.24,22000.0,31.2301,31.2301,31.1937,31.2028,22000.0
2013-03-06 12:30:00,34.26,34.31,34.26,34.26,13800.0,31.221,31.2666,31.221,31.221,13800.0
2013-03-06 13:00:00,34.26,34.3,34.26,34.29,12400.0,31.221,31.2575,31.221,31.2483,12400.0
2013-03-06 13:30:00,34.28,34.32,34.28,34.31,20600.0,31.2392,31.2757,31.2392,31.2666,20600.0
2013-03-06 14:00:00,34.31,34.32,34.27,34.3,188800.0,31.2666,31.2757,31.2301,31.2575,188800.0
2013-03-06 14:30:00,34.3,34.34,34.29,34.32,10600.0,31.2575,31.2939,31.2483,31.2757,10600.0
2013-03-06 15:00:00,34.32,34.32,34.27,34.28,47000.0,31.2757,31.2757,31.2301,31.2392,47000.0
2013-03-06 15:30:00,34.27,34.29,34.24,34.28,29600.0,31.2301,31.2483,31.2028,31.2392,29600.0
2013-03-07 09:30:00,34.29,34.37,34.29,34.37,44000.0,31.2483,31.3213,31.2483,31.3213,44000.0
2013-03-07 10:00:00,34.38,34.38,34.3,34.34,156000.0,31.3304,31.3304,31.2575,31.2939,156000.0
2013-03-07 10:30:00,34.35,34.38,34.33,34.33,37400.0,31.303,31.3304,31.2848,31.2848,37400.0
2013-03-07 11:00:00,34.34,34.38,34.33,34.34,9600.0,31.2939,31.3304,31.2848,31.2939,9600.0
2013-03-07 11:30:00,34.35,34.38,34.34,34.34,10000.0,31.303,31.3304,31.2939,31.2939,10000.0
2013-03-07 12:00:00,34.32,34.34,34.31,34.34,16600.0,31.2757,31.2939,31.2666,31.2939,16600.0
2013-03-07 12:30:00,34.33,34.35,34.3,34.35,32200.0,31.2848,31.303,31.2575,31.303,32200.0
2013-03-07 13:00:00,34.33,34.33,34.31,34.31,10000.0,31.2848,31.2848,31.2666,31.2666,10000.0
2013-03-07 13:30:00,34.3,34.32,34.27,34.32,5800.0,31.2575,31.2757,31.2301,31.2757,5800.0
2013-03-07 14:00:00,34.32,34.32,34.27,34.32,351800.0,31.2757,31.2757,31.2301,31.2757,351800.0
2013-03-07 14:30:00,34.32,34.32,34.29,34.31,54400.0,31.2757,31.2757,31.2483,31.2666,54400.0
2013-03-07 15:00:00,34.31,34.34,34.31,34.33,46400.0,31.2666,31.2939,31.2666,31.2848,46400.0
2013-03-07 15:30:00,34.34,34.35,34.31,34.33,102400.0,31.2939,31.303,31.2666,31.2848,102400.0
2013-03-08 09:30:00,34.52,34.55,34.38,34.43,944000.0,31.4579,31.4853,31.3304,31.3759,944000.0
2013-03-08 10:00:00,34.43,34.45,34.34,34.39,1488400.0,31.3759,31.3942,31.2939,31.3395,1488400.0
2013-03-08 10:30:00,34.38,34.44,34.38,34.42,40200.0,31.3304,31.385,31.3304,31.3668,40200.0
2013-03-08 11:00:00,34.42,34.47,34.38,34.47,32000.0,31.3668,31.4124,31.3304,31.4124,32000.0
2013-03-08 11:30:00,34.46,34.48,34.46,34.48,37800.0,31.4033,31.4215,31.4033,31.4215,37800.0
2013-03-08 12:00:00,34.48,34.49,34.46,34.47,37000.0,31.4215,31.4306,31.4033,31.4124,37000.0
2013-03-08 12:30:00,34.46,34.48,34.44,34.47,12200.0,31.4033,31.4215,31.385,31.4124,12200.0
2013-03-08 13:00:00,34.48,34.49,34.47,34.49,9000.0,31.4215,31.4306,31.4124,31.4306,9000.0
2013-03-08 13:30:00,34.48,34.51,34.48,34.5,14200.0,31.4215,31.4488,31.4215,31.4397,14200.0
2013-03-08 14:00:00,34.49,34.52,34.49,34.52,22200.0,31.4306,31.4579,31.4306,31.4579,22200.0
2013-03-08 14:30:00,34.52,34.54,34.52,34.52,16200.0,31.4579,31.4762,31.4579,31.4579,16200.0
2013-03-08 15:00:00,34.54,34.57,34.54,34.57,23800.0,31.4762,31.5035,31.4762,31.5035,23800.0
2013-03-08 15:30:00,34.56,34.59,34.55,34.57,93400.0,31.4944,31.5217,31.4853,31.5035,93400.0
2013-03-11 09:30:00,34.52,34.52,34.46,34.5,6400.0,31.4579,31.4579,31.4033,31.4397,6400.0
2013-03-11 10:00:00,34.52,34.52,34.48,34.48,112400.0,31.4579,31.4579,31.4215,31.4215,112400.0
2013-03-11 10:30:00,34.49,34.55,34.49,34.51,10000.0,31.4306,31.4853,31.4306,31.4488,10000.0
2013-03-11 11:00:00,34.52,34.57,34.52,34.57,12600.0,31.4579,31.5035,31.4579,31.5035,12600.0
2013-03-11 11:30:00,34.56,34.6,34.56,34.58,18600.0,31.4944,31.5308,31.4944,31.5126,18600.0
2013-03-11 12:00:00,34.59,34.6,34.57,34.57,25000.0,31.5217,31.5308,31.5035,31.5035,25000.0
2013-03-11 12:30:00,34.56,34.59,34.56,34.59,13400.0,31.4944,31.5217,31.4944,31.5217,13400.0
2013-03-11 13:00:00,34.59,34.62,34.58,34.61,14400.0,31.5217,31.5491,31.5126,31.54,14400.0
2013-03-11 13:30:00,34.62,34.62,34.57,34.58,11400.0,31.5491,31.5491,31.5035,31.5126,11400.0
2013-03-11 14:00:00,34.57,34.59,34.56,34.58,23800.0,31.5035,31.5217,31.4944,31.5126,23800.0
2013-03-11 14:30:00,34.57,34.6,34.55,34.58,26400.0,31.5035,31.5308,31.4853,31.5126,26400.0
2013-03-11 15:00:00,34.58,34.59,34.57,34.58,21200.0,31.5126,31.5217,31.5035,31.5126,21200.0
2013-03-11 15:30:00,34.58,34.6,34.55,34.6,33800.0,31.5126,31.5308,31.4853,31.5308,33800.0
2013-03-12 09:30:00,34.56,34.57,34.51,34.54,39600.0,31.4944,31.5035,31.4488,31.4762,39600.0
2013-03-12 10:00:00,34.55,34.57,34.54,34.56,8400.0,31.4853,31.5035,31.4762,31.4944,8400.0
2013-03-12 10:30:00,34.57,34.57,34.52,34.52,14600.0,31.5035,31.5035,31.4579,31.4579,14600.0
2013-03-12 11:00:00,34.51,34.52,34.42,34.42,10600.0,31.4488,31.4579,31.3668,31.3668,10600.0
2013-03-12 11:30:00,34.41,34.49,34.41,34.49,12400.0,31.3577,31.4306,31.3577,31.4306,12400.0
2013-03-12 12:00:00,34.49,34.5,34.46,34.46,8200.0,31.4306,31.4397,31.4033,31.4033,8200.0
2013-03-12 12:30:00,34.47,34.5,34.46,34.5,13600.0,31.4124,31.4397,31.4033,31.4397,13600.0
2013-03-12 13:00:00,34.5,34.5,34.47,34.48,23800.0,31.4397,31.4397,31.4124,31.4215,23800.0
2013-03-12 13:30:00,34.49,34.5,34.44,34.44,15000.0,31.4306,31.4397,31.385,31.385,15000.0
2013-03-12 14:00:00,34.46,34.46,34.41,34.43,37000.0,31.4033,31.4033,31.3577,31.3759,37000.0
2013-03-12 14:30:00,34.45,34.48,34.44,34.45,26600.0,31.3942,31.4215,31.385,31.3942,26600.0
2013-03-12 15:00:00,34.45,34.52,34.45,34.51,45200.0,31.3942,31.4579,31.3942,31.4488,45200.0
2013-03-12 15:30:00,34.52,34.54,34.5,34.52,39000.0,31.4579,31.4762,31.4397,31.4579,39000.0
2013-03-13 09:30:00,34.51,34.58,34.47,34.52,12400.0,31.4488,31.5126,31.4124,31.4579,12400.0
2013-03-13 10:00:00,34.49,34.54,34.48,34.54,9000.0,31.4306,31.4762,31.4215,31.4762,9000.0
2013-03-13 10:30:00,34.54,34.59,34.52,34.59,18600.0,31.4762,31.5217,31.4579,31.5217,18600.0
2013-03-13 11:00:00,34.58,34.62,34.58,34.6,16800.0,31.5126,31.5491,31.5126,31.5308,16800.0
2013-03-13 11:30:00,34.59,34.6,34.56,34.56,27400.0,31.5217,31.5308,31.4944,31.4944,27400.0
2013-03-13 12:00:00,34.57,34.63,34.56,34.63,19000.0,31.5035,31.5582,31.4944,31.5582,19000.0
2013-03-13 12:30:00,34.65,34.66,34.65,34.65,11600.0,31.5764,31.5855,31.5764,31.5764,11600.0
2013-03-13 13:00:00,34.65,34.66,34.63,34.66,14800.0,31.5764,31.5855,31.5582,31.5855,14800.0
2013-03-13 13:30:00,34.65,34.69,34.65,34.69,10600.0,31.5764,31.6129,31.5764,31.6129,10600.0
2013-03-13 14:00:00,34.69,34.69,34.66,34.68,26400.0,31.6129,31.6129,31.5855,31.6038,26400.0
2013-03-13 14:30:00,34.68,34.68,34.66,34.66,11400.0,31.6038,31.6038,31.5855,31.5855,11400.0
2013-03-13 15:00:00,34.67,34.67,34.63,34.65,34600.0,31.5946,31.5946,31.5582,31.5764,34600.0
2013-03-13 15:30:00,34.65,34.69,34.65,34.67,44800.0,31.5764,31.6129,31.5764,31.5946,44800.0
2013-03-14 09:30:00,34.75,34.81,34.75,34.81,19800.0,31.6675,31.7222,31.6675,31.7222,19800.0
2013-03-14 10:00:00,34.81,34.81,34.74,34.76,34800.0,31.7222,31.7222,31.6584,31.6767,34800.0
2013-03-14 10:30:00,34.77,34.8,34.76,34.79,17000.0,31.6858,31.7131,31.6767,31.704,17000.0
2013-03-14 11:00:00,34.79,34.8,34.77,34.77,5200.0,31.704,31.7131,31.6858,31.6858,5200.0
2013-03-14 11:30:00,34.76,34.8,34.76,34.8,8600.0,31.6767,31.7131,31.6767,31.7131,8600.0
2013-03-14 12:00:00,34.8,34.82,34.8,34.8,5000.0,31.7131,31.7313,31.7131,31.7131,5000.0
2013-03-14 12:30:00,34.8,34.82,34.78,34.8,5800.0,31.7131,31.7313,31.6949,31.7131,5800.0
2013-03-14 13:00:00,34.8,34.82,34.79,34.79,24200.0,31.7131,31.7313,31.704,31.704,24200.0
2013-03-14 13:30:00,34.77,34.8,34.76,34.78,16400.0,31.6858,31.7131,31.6767,31.6949,16400.0
2013-03-14 14:00:00,34.79,34.8,34.77,34.79,33200.0,31.704,31.7131,31.6858,31.704,33200.0
2013-03-14 14:30:00,34.79,34.81,34.79,34.81,11000.0,31.704,31.7222,31.704,31.7222,11000.0
2013-03-14 15:00:00,34.8,34.81,34.79,34.8,21400.0,31.7131,31.7222,31.704,31.7131,21400.0
2013-03-14 15:30:00,34.79,34.84,34.79,34.84,48200.0,31.704,31.7496,31.704,31.7496,48200.0
2013-03-15 09:30:00,34.77,34.8,34.67,34.67,119200.0,31.6858,31.7131,31.5946,31.5946,119200.0
2013-03-15 10:00:00,34.63,34.68,34.63,34.66,18200.0,31.5582,31.6038,31.5582,31.5855,18200.0
2013-03-15 10:30:00,34.68,34.71,34.67,34.69,17000.0,31.6038,31.6311,31.5946,31.6129,17000.0
2013-03-15 11:00:00,34.7,34.77,34.69,34.76,15400.0,31.622,31.6858,31.6129,31.6767,15400.0
2013-03-15 11:30:00,34.75,34.75,34.73,34.74,3600.0,31.6675,31.6675,31.6493,31.6584,3600.0
2013-03-15 12:00:00,34.74,34.74,34.72,34.74,23200.0,31.6584,31.6584,31.6402,31.6584,23200.0
2013-03-15 12:30:00,34.74,34.76,34.74,34.74,17200.0,31.6584,31.6767,31.6584,31.6584,17200.0
2013-03-15 13:00:00,34.73,34.74,34.71,34.72,16200.0,31.6493,31.6584,31.6311,31.6402,16200.0
2013-03-15 13:30:00,34.72,34.73,34.72,34.72,22800.0,31.6402,31.6493,31.6402,31.6402,22800.0
2013-03-15 14:00:00,34.71,34.73,34.66,34.66,47400.0,31.6311,31.6493,31.5855,31.5855,47400.0
2013-03-15 14:30:00,34.66,34.67,34.63,34.65,36200.0,31.5855,31.5946,31.5582,31.5764,36200.0
2013-03-15 15:00:00,34.67,34.68,34.63,34.65,104600.0,31.5946,31.6038,31.5582,31.5764,104600.0
2013-03-15 15:30:00,34.65,34.69,34.65,34.68,30600.0,31.5764,31.6129,31.5764,31.6038,30600.0
2013-03-18 09:30:00,34.26,34.42,34.26,34.42,31200.0,31.221,31.3668,31.221,31.3668,31200.0
2013-03-18 10:00:00,34.41,34.46,34.38,34.46,51200.0,31.3577,31.4033,31.3304,31.4033,51200.0
2013-03-18 10:30:00,34.46,34.47,34.41,34.44,17400.0,31.4033,31.4124,31.3577,31.385,17400.0
2013-03-18 11:00:00,34.43,34.52,34.43,34.52,24000.0,31.3759,31.4579,31.3759,31.4579,24000.0
2013-03-18 11:30:00,34.51,34.55,34.49,34.55,13400.0,31.4488,31.4853,31.4306,31.4853,13400.0
2013-03-18 12:00:00,34.55,34.61,34.55,34.59,20000.0,31.4853,31.54,31.4853,31.5217,20000.0
2013-03-18 12:30:00,34.58,34.59,34.56,34.58,12600.0,31.5126,31.5217,31.4944,31.5126,12600.0
2013-03-18 13:00:00,34.58,34.61,34.56,34.56,18600.0,31.5126,31.54,31.4944,31.4944,18600.0
2013-03-18 13:30:00,34.55,34.57,34.52,34.52,21000.0,31.4853,31.5035,31.4579,31.4579,21000.0
2013-03-18 14:00:00,34.53,34.61,34.53,34.61,53000.0,31.4671,31.54,31.4671,31.54,53000.0
2013-03-18 14:30:00,34.62,34.62,34.54,34.54,24000.0,31.5491,31.5491,31.4762,31.4762,24000.0
2013-03-18 15:00:00,34.53,34.59,34.5,34.5,81600.0,31.4671,31.5217,31.4397,31.4397,81600.0
2013-03-18 15:30:00,34.49,34.51,34.45,34.51,57200.0,31.4306,31.4488,31.3942,31.4488,57200.0
2013-03-19 09:30:00,34.57,34.62,34.54,34.6,32400.0,31.5035,31.5491,31.4762,31.5308,32400.0
2013-03-19 10:00:00,34.6,34.64,34.49,34.49,47600.0,31.5308,31.5673,31.4306,31.4306,47600.0
2013-03-19 10:30:00,34.49,34.51,34.46,34.49,27600.0,31.4306,31.4488,31.4033,31.4306,27600.0
2013-03-19 11:00:00,34.49,34.54,34.46,34.54,14400.0,31.4306,31.4762,31.4033,31.4762,14400.0
2013-03-19 11:30:00,34.56,34.56,34.27,34.29,72200.0,31.4944,31.4944,31.2301,31.2483,72200.0
2013-03-19 12:00:00,34.31,34.36,34.26,34.35,52200.0,31.2666,31.3121,31.221,31.303,52200.0
2013-03-19 12:30:00,34.34,34.36,34.27,34.27,24000.0,31.2939,31.3121,31.2301,31.2301,24000.0
2013-03-19 13:00:00,34.27,34.29,34.14,34.17,91600.0,31.2301,31.2483,31.1117,31.139,91600.0
2013-03-19 13:30:00,34.15,34.23,34.13,34.23,48800.0,31.1208,31.1937,31.1025,31.1937,48800.0
2013-03-19 14:00:00,34.22,34.3,34.21,34.27,489600.0,31.1846,31.2575,31.1754,31.2301,489600.0
2013-03-19 14:30:00,34.27,34.33,34.25,34.27,71400.0,31.2301,31.2848,31.2119,31.2301,71400.0
2013-03-19 15:00:00,34.27,34.4,34.24,34.3,176600.0,31.2301,31.3486,31.2028,31.2575,176600.0
2013-03-19 15:30:00,34.3,34.38,34.27,34.37,123800.0,31.2575,31.3304,31.2301,31.3213,123800.0
2013-03-20 09:30:00,34.63,34.63,34.56,34.6,58400.0,31.5582,31.5582,31.4944,31.5308,58400.0
2013-03-20 10:00:00,34.59,34.63,34.59,34.6,35800.0,31.5217,31.5582,31.5217,31.5308,35800.0
2013-03-20 10:30:00,34.61,34.62,34.55,34.62,36600.0,31.54,31.5491,31.4853,31.5491,36600.0
2013-03-20 11:00:00,34.63,34.65,34.63,34.65,7400.0,31.5582,31.5764,31.5582,31.5764,7400.0
2013-03-20 11:30:00,34.64,34.65,34.6,34.6,10800.0,31.5673,31.5764,31.5308,31.5308,10800.0
2013-03-20 12:00:00,34.6,34.63,34.6,34.62,5400.0,31.5308,31.5582,31.5308,31.5491,5400.0
2013-03-20 12:30:00,34.62,34.65,34.62,34.63,18600.0,31.5491,31.5764,31.5491,31.5582,18600.0
2013-03-20 13:00:00,34.63,34.67,34.63,34.65,11800.0,31.5582,31.5946,31.5582,31.5764,11800.0
2013-03-20 13:30:00,34.66,34.66,34.63,34.65,56200.0,31.5855,31.5855,31.5582,31.5764,56200.0
2013-03-20 14:00:00,34.63,34.77,34.63,34.75,107000.0,31.5582,31.6858,31.5582,31.6675,107000.0
2013-03-20 14:30:00,34.75,34.77,34.73,34.74,79600.0,31.6675,31.6858,31.6493,31.6584,79600.0
2013-03-20 15:00:00,34.74,34.76,34.71,34.74,85000.0,31.6584,31.6767,31.6311,31.6584,85000.0
2013-03-20 15:30:00,34.74,34.81,34.72,34.74,110000.0,31.6584,31.7222,31.6402,31.6584,110000.0
2013-03-21 09:30:00,34.53,34.65,34.51,34.63,41000.0,31.4671,31.5764,31.4488,31.5582,41000.0
2013-03-21 10:00:00,34.66,34.67,34.51,34.54,34400.0,31.5855,31.5946,31.4488,31.4762,34400.0
2013-03-21 10:30:00,34.51,34.56,34.51,34.53,48800.0,31.4488,31.4944,31.4488,31.4671,48800.0
2013-03-21 11:00:00,34.5,34.59,34.5,34.59,32200.0,31.4397,31.5217,31.4397,31.5217,32200.0
2013-03-21 11:30:00,34.59,34.63,34.58,34.62,17200.0,31.5217,31.5582,31.5126,31.5491,17200.0
2013-03-21 12:00:00,34.62,34.63,34.58,34.59,13600.0,31.5491,31.5582,31.5126,31.5217,13600.0
2013-03-21 12:30:00,34.59,34.6,34.58,34.59,279000.0,31.5217,31.5308,31.5126,31.5217,279000.0
2013-03-21 13:00:00,34.58,34.59,34.5,34.52,98000.0,31.5126,31.5217,31.4397,31.4579,98000.0
2013-03-21 13:30:00,34.51,34.51,34.44,34.47,26400.0,31.4488,31.4488,31.385,31.4124,26400.0
2013-03-21 14:00:00,34.46,34.51,34.35,34.48,40800.0,31.4033,31.4488,31.303,31.4215,40800.0
2013-03-21 14:30:00,34.49,34.51,34.47,34.5,20600.0,31.4306,31.4488,31.4124,31.4397,20600.0
2013-03-21 15:00:00,34.5,34.54,34.46,34.5,127000.0,31.4397,31.4762,31.4033,31.4397,127000.0
2013-03-21 15:30:00,34.51,34.51,34.44,34.45,78200.0,31.4488,31.4488,31.385,31.3942,78200.0
2013-03-22 09:30:00,34.6,34.6,34.49,34.55,40200.0,31.5308,31.5308,31.4306,31.4853,40200.0
2013-03-22 10:00:00,34.56,34.6,34.56,34.59,16800.0,31.4944,31.5308,31.4944,31.5217,16800.0
2013-03-22 10:30:00,34.59,34.6,34.55,34.58,30600.0,31.5217,31.5308,31.4853,31.5126,30600.0
2013-03-22 11:00:00,34.58,34.6,34.54,34.59,18600.0,31.5126,31.5308,31.4762,31.5217,18600.0
2013-03-22 11:30:00,34.59,34.59,34.52,34.55,16200.0,31.5217,31.5217,31.4579,31.4853,16200.0
2013-03-22 12:00:00,34.55,34.56,34.52,34.52,58000.0,31.4853,31.4944,31.4579,31.4579,58000.0
2013-03-22 12:30:00,34.52,34.55,34.52,34.55,23400.0,31.4579,31.4853,31.4579,31.4853,23400.0
2013-03-22 13:00:00,34.55,34.62,34.55,34.61,14200.0,31.4853,31.5491,31.4853,31.54,14200.0
2013-03-22 13:30:00,34.62,34.62,34.57,34.57,11600.0,31.5491,31.5491,31.5035,31.5035,11600.0
2013-03-22 14:00:00,34.57,34.58,34.55,34.57,47000.0,31.5035,31.5126,31.4853,31.5035,47000.0
2013-03-22 14:30:00,34.57,34.59,34.55,34.58,8200.0,31.5035,31.5217,31.4853,31.5126,8200.0
2013-03-22 15:00:00,34.58,34.58,34.52,34.53,19000.0,31.5126,31.5126,31.4579,31.4671,19000.0
2013-03-22 15:30:00,34.54,34.6,34.54,34.6,37800.0,31.4762,31.5308,31.4762,31.5308,37800.0
2013-03-25 09:30:00,34.61,34.68,34.61,34.66,35400.0,31.5979,31.6618,31.5979,31.6435,35400.0
2013-03-25 10:00:00,34.67,34.71,34.6,34.6,26400.0,31.6526,31.6892,31.5887,31.5887,26400.0
2013-03-25 10:30:00,34.6,34.62,34.49,34.49,20600.0,31.5887,31.607,31.4883,31.4883,20600.0
2013-03-25 11:00:00,34.48,34.49,34.38,34.38,42800.0,31.4792,31.4883,31.3879,31.3879,42800.0
2013-03-25 11:30:00,34.4,34.48,34.4,34.47,16600.0,31.4061,31.4792,31.4061,31.47,16600.0
2013-03-25 12:00:00,34.46,34.46,34.37,34.38,23600.0,31.4609,31.4609,31.3788,31.3879,23600.0
2013-03-25 12:30:00,34.38,34.4,34.35,34.35,4400.0,31.3879,31.4061,31.3605,31.3605,4400.0
2013-03-25 13:00:00,34.31,34.37,34.27,34.35,19400.0,31.324,31.3788,31.2875,31.3605,19400.0
2013-03-25 13:30:00,34.35,34.51,34.33,34.48,39000.0,31.3605,31.5066,31.3422,31.4792,39000.0
2013-03-25 14:00:00,34.48,34.49,34.45,34.45,34800.0,31.4792,31.4883,31.4518,31.4518,34800.0
2013-03-25 14:30:00,34.45,34.45,34.4,34.42,31600.0,31.4518,31.4518,31.4061,31.4244,31600.0
2013-03-25 15:00:00,34.42,34.43,34.35,34.37,85600.0,31.4244,31.4335,31.3605,31.3788,85600.0
2013-03-25 15:30:00,34.37,34.45,34.36,34.41,44400.0,31.3788,31.4518,31.3696,31.4153,44400.0
2013-03-26 09:30:00,34.58,34.64,34.54,34.58,33800.0,31.5705,31.6253,31.534,31.5705,33800.0
2013-03-26 10:00:00,34.57,34.63,34.52,34.58,40600.0,31.5613,31.6161,31.5157,31.5705,40600.0
2013-03-26 10:30:00,34.58,34.59,34.48,34.53,30000.0,31.5705,31.5796,31.4792,31.5248,30000.0
2013-03-26 11:00:00,34.52,34.55,34.49,34.54,45000.0,31.5157,31.5431,31.4883,31.534,45000.0
2013-03-26 11:30:00,34.52,34.57,34.52,34.52,13600.0,31.5157,31.5613,31.5157,31.5157,13600.0
2013-03-26 12:00:00,34.52,34.55,34.51,34.53,12400.0,31.5157,31.5431,31.5066,31.5248,12400.0
2013-03-26 12:30:00,34.53,34.53,34.51,34.52,18200.0,31.5248,31.5248,31.5066,31.5157,18200.0
2013-03-26 13:00:00,34.51,34.58,34.51,34.58,13400.0,31.5066,31.5705,31.5066,31.5705,13400.0
2013-03-26 13:30:00,34.57,34.59,34.56,34.58,9800.0,31.5613,31.5796,31.5522,31.5705,9800.0
2013-03-26 14:00:00,34.58,34.63,34.58,34.61,18200.0,31.5705,31.6161,31.5705,31.5979,18200.0
2013-03-26 14:30:00,34.62,34.62,34.6,34.61,53200.0,31.607,31.607,31.5887,31.5979,53200.0
2013-03-26 15:00:00,34.61,34.67,34.6,34.65,102600.0,31.5979,31.6526,31.5887,31.6344,102600.0
2013-03-26 15:30:00,34.65,34.67,34.63,34.67,73200.0,31.6344,31.6526,31.6161,31.6526,73200.0
2013-03-27 09:30:00,34.41,34.49,34.35,34.41,57600.0,31.4153,31.4883,31.3605,31.4153,57600.0
2013-03-27 10:00:00,34.4,34.46,34.38,34.44,52400.0,31.4061,31.4609,31.3879,31.4427,52400.0
2013-03-27 10:30:00,34.45,34.54,34.45,34.51,63600.0,31.4518,31.534,31.4518,31.5066,63600.0
2013-03-27 11:00:00,34.51,34.57,34.5,34.55,31200.0,31.5066,31.5613,31.4974,31.5431,31200.0
2013-03-27 11:30:00,34.56,34.62,34.55,34.59,22000.0,31.5522,31.607,31.5431,31.5796,22000.0
2013-03-27 12:00:00,34.59,34.62,34.59,34.6,19400.0,31.5796,31.607,31.5796,31.5887,19400.0
2013-03-27 12:30:00,34.59,34.62,34.58,34.6,55200.0,31.5796,31.607,31.5705,31.5887,55200.0
2013-03-27 13:00:00,34.59,34.6,34.56,34.6,71600.0,31.5796,31.5887,31.5522,31.5887,71600.0
2013-03-27 13:30:00,34.59,34.63,34.59,34.63,17600.0,31.5796,31.6161,31.5796,31.6161,17600.0
2013-03-27 14:00:00,34.63,34.68,34.63,34.68,48800.0,31.6161,31.6618,31.6161,31.6618,48800.0
2013-03-27 14:30:00,34.68,34.7,34.66,34.69,59400.0,31.6618,31.68,31.6435,31.6709,59400.0
2013-03-27 15:00:00,34.7,34.73,34.67,34.73,85800.0,31.68,31.7074,31.6526,31.7074,85800.0
2013-03-27 15:30:00,34.74,34.74,34.7,34.72,101400.0,31.7166,31.7166,31.68,31.6983,101400.0
2013-03-28 09:30:00,35.34,35.34,34.67,34.74,62400.0,32.2643,32.2643,31.6526,31.7166,62400.0
2013-03-28 10:00:00,34.75,34.77,34.73,34.77,9200.0,31.7257,31.7439,31.7074,31.7439,9200.0
2013-03-28 10:30:00,34.79,34.83,34.77,34.82,22800.0,31.7622,31.7987,31.7439,31.7896,22800.0
2013-03-28 11:00:00,34.85,34.85,34.8,34.85,12000.0,31.817,31.817,31.7713,31.817,12000.0
2013-03-28 11:30:00,34.84,34.85,34.82,34.84,14400.0,31.8078,31.817,31.7896,31.8078,14400.0
2013-03-28 12:00:00,34.83,34.84,34.77,34.79,39800.0,31.7987,31.8078,31.7439,31.7622,39800.0
2013-03-28 12:30:00,34.79,34.83,34.78,34.82,50400.0,31.7622,31.7987,31.7531,31.7896,50400.0
2013-03-28 13:00:00,34.81,34.84,34.81,34.83,56200.0,31.7805,31.8078,31.7805,31.7987,56200.0
2013-03-28 13:30:00,34.83,34.84,34.82,34.83,53400.0,31.7987,31.8078,31.7896,31.7987,53400.0
2013-03-28 14:00:00,34.84,34.87,34.84,34.86,39000.0,31.8078,31.8352,31.8078,31.8261,39000.0
2013-03-28 14:30:00,34.86,34.88,34.85,34.87,47000.0,31.8261,31.8444,31.817,31.8352,47000.0
2013-03-28 15:00:00,34.86,34.9,34.84,34.88,58600.0,31.8261,31.8626,31.8078,31.8444,58600.0
2013-03-28 15:30:00,34.89,34.97,34.88,34.93,65800.0,31.8535,31.9265,31.8444,31.89,65800.0
2013-04-01 09:30:00,34.97,34.97,34.89,34.9,111800.0,31.9265,31.9265,31.8535,31.8626,111800.0
2013-04-01 10:00:00,34.88,34.89,34.77,34.81,180000.0,31.8444,31.8535,31.7439,31.7805,180000.0
2013-04-01 10:30:00,34.77,34.78,34.63,34.66,31400.0,31.7439,31.7531,31.6161,31.6435,31400.0
2013-04-01 11:00:00,34.61,34.65,34.61,34.65,18400.0,31.5979,31.6344,31.5979,31.6344,18400.0
2013-04-01 11:30:00,34.65,34.67,34.64,34.65,19800.0,31.6344,31.6526,31.6253,31.6344,19800.0
2013-04-01 12:00:00,34.64,34.66,34.6,34.63,19200.0,31.6253,31.6435,31.5887,31.6161,19200.0
2013-04-01 12:30:00,34.62,34.66,34.6,34.66,24800.0,31.607,31.6435,31.5887,31.6435,24800.0
2013-04-01 13:00:00,34.66,34.69,34.63,34.69,23600.0,31.6435,31.6709,31.6161,31.6709,23600.0
2013-04-01 13:30:00,34.68,34.69,34.63,34.63,13000.0,31.6618,31.6709,31.6161,31.6161,13000.0
2013-04-01 14:00:00,34.64,34.68,34.63,34.63,33600.0,31.6253,31.6618,31.6161,31.6161,33600.0
2013-04-01 14:30:00,34.63,34.63,34.59,34.6,36200.0,31.6161,31.6161,31.5796,31.5887,36200.0
2013-04-01 15:00:00,34.59,34.62,34.54,34.57,51200.0,31.5796,31.607,31.534,31.5613,51200.0
2013-04-01 15:30:00,34.57,34.62,34.54,34.62,94200.0,31.5613,31.607,31.534,31.607,94200.0
2013-04-02 09:30:00,34.77,34.85,34.76,34.8,59000.0,31.7439,31.817,31.7348,31.7713,59000.0
2013-04-02 10:00:00,34.8,34.85,34.76,34.79,33400.0,31.7713,31.817,31.7348,31.7622,33400.0
2013-04-02 10:30:00,34.76,34.82,34.73,34.82,16400.0,31.7348,31.7896,31.7074,31.7896,16400.0
2013-04-02 11:00:00,34.82,34.83,34.77,34.79,14200.0,31.7896,31.7987,31.7439,31.7622,14200.0
2013-04-02 11:30:00,34.8,34.8,34.72,34.72,12800.0,31.7713,31.7713,31.6983,31.6983,12800.0
2013-04-02 12:00:00,34.73,34.77,34.72,34.75,29400.0,31.7074,31.7439,31.6983,31.7257,29400.0
2013-04-02 12:30:00,34.75,34.77,34.74,34.76,17200.0,31.7257,31.7439,31.7166,31.7348,17200.0
2013-04-02 13:00:00,34.76,34.77,34.73,34.73,12600.0,31.7348,31.7439,31.7074,31.7074,12600.0
2013-04-02 13:30:00,34.73,34.78,34.73,34.76,24600.0,31.7074,31.7531,31.7074,31.7348,24600.0
2013-04-02 14:00:00,34.76,34.77,34.72,34.73,31200.0,31.7348,31.7439,31.6983,31.7074,31200.0
2013-04-02 14:30:00,34.72,34.72,34.66,34.69,40800.0,31.6983,31.6983,31.6435,31.6709,40800.0
2013-04-02 15:00:00,34.67,34.7,34.64,34.65,43600.0,31.6526,31.68,31.6253,31.6344,43600.0
2013-04-02 15:30:00,34.64,34.67,34.58,34.67,1139200.0,31.6253,31.6526,31.5705,31.6526,1139200.0
2013-04-03 09:30:00,34.69,34.72,34.57,34.58,52200.0,31.6709,31.6983,31.5613,31.5705,52200.0
2013-04-03 10:00:00,34.57,34.57,34.42,34.45,24800.0,31.5613,31.5613,31.4244,31.4518,24800.0
2013-04-03 10:30:00,34.42,34.48,34.4,34.4,16600.0,31.4244,31.4792,31.4061,31.4061,16600.0
2013-04-03 11:00:00,34.4,34.41,34.33,34.35,9600.0,31.4061,31.4153,31.3422,31.3605,9600.0
2013-04-03 11:30:00,34.35,34.37,34.34,34.35,2400.0,31.3605,31.3788,31.3514,31.3605,2400.0
2013-04-03 12:00:00,34.35,34.35,34.31,34.31,8400.0,31.3605,31.3605,31.324,31.324,8400.0
2013-04-03 12:30:00,34.31,34.32,34.25,34.27,12800.0,31.324,31.3331,31.2692,31.2875,12800.0
2013-04-03 13:00:00,34.27,34.29,34.21,34.21,16400.0,31.2875,31.3057,31.2327,31.2327,16400.0
2013-04-03 13:30:00,34.22,34.22,34.1,34.1,11800.0,31.2418,31.2418,31.1322,31.1322,11800.0
2013-04-03 14:00:00,34.1,34.18,34.08,34.17,46800.0,31.1322,31.2053,31.114,31.1962,46800.0
2013-04-03 14:30:00,34.16,34.25,34.16,34.24,17200.0,31.187,31.2692,31.187,31.2601,17200.0
2013-04-03 15:00:00,34.24,34.24,34.17,34.18,38600.0,31.2601,31.2601,31.1962,31.2053,38600.0
2013-04-03 15:30:00,34.16,34.2,34.08,34.16,201600.0,31.187,31.2235,31.114,31.187,201600.0
2013-04-04 09:30:00,34.15,34.33,34.14,34.3,88600.0,31.1779,31.3422,31.1688,31.3148,88600.0
2013-04-04 10:00:00,34.31,34.35,34.2,34.2,26000.0,31.324,31.3605,31.2235,31.2235,26000.0
2013-04-04 10:30:00,34.22,34.32,34.22,34.25,7200.0,31.2418,31.3331,31.2418,31.2692,7200.0
2013-04-04 11:00:00,34.26,34.31,34.26,34.31,5000.0,31.2783,31.324,31.2783,31.324,5000.0
2013-04-04 11:30:00,34.31,34.31,34.24,34.26,4200.0,31.324,31.324,31.2601,31.2783,4200.0
2013-04-04 12:00:00,34.24,34.24,34.17,34.21,13800.0,31.2601,31.2601,31.1962,31.2327,13800.0
2013-04-04 12:30:00,34.21,34.24,34.2,34.24,37000.0,31.2327,31.2601,31.2235,31.2601,37000.0
2013-04-04 13:00:00,34.24,34.24,34.18,34.2,28400.0,31.2601,31.2601,31.2053,31.2235,28400.0
2013-04-04 13:30:00,34.2,34.28,34.19,34.27,30200.0,31.2235,31.2966,31.2144,31.2875,30200.0
2013-04-04 14:00:00,34.26,34.31,34.25,34.31,165200.0,31.2783,31.324,31.2692,31.324,165200.0
2013-04-04 14:30:00,34.31,34.31,34.27,34.27,12000.0,31.324,31.324,31.2875,31.2875,12000.0
2013-04-04 15:00:00,34.27,34.31,34.27,34.28,36200.0,31.2875,31.324,31.2875,31.2966,36200.0
2013-04-04 15:30:00,34.27,34.35,34.27,34.34,23600.0,31.2875,31.3605,31.2875,31.3514,23600.0
2013-04-05 09:30:00,33.81,33.92,33.72,33.85,151400.0,30.8675,30.9679,30.7853,30.904,151400.0
2013-04-05 10:00:00,33.84,33.92,33.83,33.92,17000.0,30.8949,30.9679,30.8857,30.9679,17000.0
2013-04-05 10:30:00,33.91,33.99,33.9,33.98,52200.0,30.9588,31.0318,30.9497,31.0227,52200.0
2013-04-05 11:00:00,33.95,34.03,33.95,34.02,15800.0,30.9953,31.0683,30.9953,31.0592,15800.0
2013-04-05 11:30:00,34.01,34.02,33.99,34.01,4600.0,31.0501,31.0592,31.0318,31.0501,4600.0
2013-04-05 12:00:00,33.99,34.02,33.98,33.99,16800.0,31.0318,31.0592,31.0227,31.0318,16800.0
2013-04-05 12:30:00,34.01,34.05,34.0,34.0,16400.0,31.0501,31.0866,31.041,31.041,16400.0
2013-04-05 13:00:00,34.01,34.1,34.01,34.09,9600.0,31.0501,31.1322,31.0501,31.1231,9600.0
2013-04-05 13:30:00,34.09,34.1,34.07,34.07,11800.0,31.1231,31.1322,31.1049,31.1049,11800.0
2013-04-05 14:00:00,34.07,34.12,34.06,34.12,22400.0,31.1049,31.1505,31.0957,31.1505,22400.0
2013-04-05 14:30:00,34.1,34.15,34.1,34.14,11200.0,31.1322,31.1779,31.1322,31.1688,11200.0
2013-04-05 15:00:00,34.13,34.15,34.1,34.1,25800.0,31.1596,31.1779,31.1322,31.1322,25800.0
2013-04-05 15:30:00,34.12,34.24,34.11,34.21,52200.0,31.1505,31.2601,31.1414,31.2327,52200.0
2013-04-08 09:30:00,34.29,34.3,34.16,34.19,38600.0,31.3057,31.3148,31.187,31.2144,38600.0
2013-04-08 10:00:00,34.18,34.2,34.13,34.13,9400.0,31.2053,31.2235,31.1596,31.1596,9400.0
2013-04-08 10:30:00,34.17,34.26,34.15,34.22,6600.0,31.1962,31.2783,31.1779,31.2418,6600.0
2013-04-08 11:00:00,34.18,34.24,34.18,34.23,12600.0,31.2053,31.2601,31.2053,31.2509,12600.0
2013-04-08 11:30:00,34.22,34.26,34.22,34.23,26400.0,31.2418,31.2783,31.2418,31.2509,26400.0
2013-04-08 12:00:00,34.24,34.24,34.2,34.21,21800.0,31.2601,31.2601,31.2235,31.2327,21800.0
2013-04-08 12:30:00,34.22,34.26,34.22,34.24,28600.0,31.2418,31.2783,31.2418,31.2601,28600.0
2013-04-08 13:00:00,34.24,34.27,34.24,34.27,12200.0,31.2601,31.2875,31.2601,31.2875,12200.0
2013-04-08 13:30:00,34.27,34.35,34.26,34.34,34000.0,31.2875,31.3605,31.2783,31.3514,34000.0
2013-04-08 14:00:00,34.36,34.39,34.34,34.36,50200.0,31.3696,31.397,31.3514,31.3696,50200.0
2013-04-08 14:30:00,34.37,34.39,34.36,34.37,32800.0,31.3788,31.397,31.3696,31.3788,32800.0
2013-04-08 15:00:00,34.38,34.41,34.37,34.41,25800.0,31.3879,31.4153,31.3788,31.4153,25800.0
2013-04-08 15:30:00,34.4,34.48,34.4,34.47,22400.0,31.4061,31.4792,31.4061,31.47,22400.0
2013-04-09 09:30:00,34.49,34.54,34.39,34.39,42800.0,31.4883,31.534,31.397,31.397,42800.0
2013-04-09 10:00:00,34.39,34.52,34.38,34.52,9200.0,31.397,31.5157,31.3879,31.5157,9200.0
2013-04-09 10:30:00,34.52,34.52,34.39,34.4,6800.0,31.5157,31.5157,31.397,31.4061,6800.0
2013-04-09 11:00:00,34.4,34.42,34.34,34.38,14400.0,31.4061,31.4244,31.3514,31.3879,14400.0
2013-04-09 11:30:00,34.4,34.44,34.4,34.43,7200.0,31.4061,31.4427,31.4061,31.4335,7200.0
2013-04-09 12:00:00,34.46,34.47,34.42,34.47,16400.0,31.4609,31.47,31.4244,31.47,16400.0
2013-04-09 12:30:00,34.49,34.49,34.46,34.46,9000.0,31.4883,31.4883,31.4609,31.4609,9000.0
2013-04-09 13:00:00,34.48,34.57,34.48,34.55,10000.0,31.4792,31.5613,31.4792,31.5431,10000.0
2013-04-09 13:30:00,34.56,34.6,34.56,34.58,6400.0,31.5522,31.5887,31.5522,31.5705,6400.0
2013-04-09 14:00:00,34.58,34.6,34.56,34.6,34600.0,31.5705,31.5887,31.5522,31.5887,34600.0
2013-04-09 14:30:00,34.6,34.63,34.59,34.61,13200.0,31.5887,31.6161,31.5796,31.5979,13200.0
2013-04-09 15:00:00,34.61,34.63,34.57,34.57,26400.0,31.5979,31.6161,31.5613,31.5613,26400.0
2013-04-09 15:30:00,34.58,34.58,34.52,34.52,25800.0,31.5705,31.5705,31.5157,31.5157,25800.0
2013-04-10 09:30:00,34.63,34.72,34.63,34.71,46600.0,31.6161,31.6983,31.6161,31.6892,46600.0
2013-04-10 10:00:00,34.73,34.81,34.72,34.77,17000.0,31.7074,31.7805,31.6983,31.7439,17000.0
2013-04-10 10:30:00,34.8,34.93,34.79,34.93,17800.0,31.7713,31.89,31.7622,31.89,17800.0
2013-04-10 11:00:00,34.91,34.95,34.88,34.88,9800.0,31.8718,31.9083,31.8444,31.8444,9800.0
2013-04-10 11:30:00,34.88,34.93,34.88,34.93,1200.0,31.8444,31.89,31.8444,31.89,1200.0
2013-04-10 12:00:00,34.93,34.96,34.9,34.94,20000.0,31.89,31.9174,31.8626,31.8991,20000.0
2013-04-10 12:30:00,34.95,34.99,34.94,34.99,8200.0,31.9083,31.9448,31.8991,31.9448,8200.0
2013-04-10 13:00:00,34.99,35.01,34.97,34.99,13000.0,31.9448,31.9631,31.9265,31.9448,13000.0
2013-04-10 13:30:00,35.01,35.01,34.97,34.99,6200.0,31.9631,31.9631,31.9265,31.9448,6200.0
2013-04-10 14:00:00,34.99,35.02,34.98,34.98,26800.0,31.9448,31.9722,31.9357,31.9357,26800.0
2013-04-10 14:30:00,34.97,34.99,34.94,34.97,17800.0,31.9265,31.9448,31.8991,31.9265,17800.0
2013-04-10 15:00:00,34.98,34.99,34.95,34.98,14000.0,31.9357,31.9448,31.9083,31.9357,14000.0
2013-04-10 15:30:00,34.96,35.01,34.96,34.99,20600.0,31.9174,31.9631,31.9174,31.9448,20600.0
2013-04-11 09:30:00,34.94,35.18,34.94,35.17,29600.0,31.8991,32.1183,31.8991,32.1091,29600.0
2013-04-11 10:00:00,35.18,35.21,35.17,35.19,7600.0,32.1183,32.1456,32.1091,32.1274,7600.0
2013-04-11 10:30:00,35.21,35.3,35.2,35.29,23800.0,32.1456,32.2278,32.1365,32.2187,23800.0
2013-04-11 11:00:00,35.29,35.36,35.29,35.35,5200.0,32.2187,32.2826,32.2187,32.2735,5200.0
2013-04-11 11:30:00,35.33,35.34,35.27,35.27,4000.0,32.2552,32.2643,32.2004,32.2004,4000.0
2013-04-11 12:00:00,35.26,35.27,35.24,35.24,3000.0,32.1913,32.2004,32.173,32.173,3000.0
2013-04-11 12:30:00,35.23,35.28,35.22,35.28,17800.0,32.1639,32.2096,32.1548,32.2096,17800.0
2013-04-11 13:00:00,35.31,35.31,35.27,35.28,10400.0,32.2369,32.2369,32.2004,32.2096,10400.0
2013-04-11 13:30:00,35.27,35.31,35.23,35.24,35800.0,32.2004,32.2369,32.1639,32.173,35800.0
2013-04-11 14:00:00,35.24,35.25,35.2,35.23,35400.0,32.173,32.1822,32.1365,32.1639,35400.0
2013-04-11 14:30:00,35.24,35.27,35.24,35.24,30800.0,32.173,32.2004,32.173,32.173,30800.0
2013-04-11 15:00:00,35.26,35.29,35.21,35.24,35800.0,32.1913,32.2187,32.1456,32.173,35800.0
2013-04-11 15:30:00,35.24,35.27,35.2,35.23,39200.0,32.173,32.2004,32.1365,32.1639,39200.0
2013-04-12 09:30:00,35.1,35.17,35.06,35.07,47000.0,32.0452,32.1091,32.0087,32.0178,47000.0
2013-04-12 10:00:00,35.07,35.1,35.04,35.07,21000.0,32.0178,32.0452,31.9904,32.0178,21000.0
2013-04-12 10:30:00,35.07,35.07,34.9,34.95,15200.0,32.0178,32.0178,31.8626,31.9083,15200.0
2013-04-12 11:00:00,34.91,34.99,34.89,34.99,3400.0,31.8718,31.9448,31.8535,31.9448,3400.0
2013-04-12 11:30:00,34.97,35.05,34.95,35.05,40200.0,31.9265,31.9996,31.9083,31.9996,40200.0
2013-04-12 12:00:00,35.03,35.04,34.99,34.99,5000.0,31.9813,31.9904,31.9448,31.9448,5000.0
2013-04-12 12:30:00,35.01,35.04,35.01,35.04,8800.0,31.9631,31.9904,31.9631,31.9904,8800.0
2013-04-12 13:00:00,35.07,35.09,35.04,35.05,9200.0,32.0178,32.0361,31.9904,31.9996,9200.0
2013-04-12 13:30:00,35.05,35.06,35.04,35.06,6200.0,31.9996,32.0087,31.9904,32.0087,6200.0
2013-04-12 14:00:00,35.07,35.08,35.05,35.06,22600.0,32.0178,32.027,31.9996,32.0087,22600.0
2013-04-12 14:30:00,35.02,35.07,35.01,35.06,425400.0,31.9722,32.0178,31.9631,32.0087,425400.0
2013-04-12 15:00:00,35.06,35.11,35.05,35.1,42200.0,32.0087,32.0543,31.9996,32.0452,42200.0
2013-04-12 15:30:00,35.1,35.13,35.09,35.12,66000.0,32.0452,32.0726,32.0361,32.0635,66000.0
2013-04-15 09:30:00,34.96,34.96,34.8,34.85,45800.0,31.9174,31.9174,31.7713,31.817,45800.0
2013-04-15 10:00:00,34.85,34.85,34.69,34.74,37600.0,31.817,31.817,31.6709,31.7166,37600.0
2013-04-15 10:30:00,34.75,34.79,34.72,34.77,18200.0,31.7257,31.7622,31.6983,31.7439,18200.0
2013-04-15 11:00:00,34.75,34.76,34.68,34.69,5800.0,31.7257,31.7348,31.6618,31.6709,5800.0
2013-04-15 11:30:00,34.69,34.74,34.56,34.56,20800.0,31.6709,31.7166,31.5522,31.5522,20800.0
2013-04-15 12:00:00,34.56,34.58,34.49,34.52,17400.0,31.5522,31.5705,31.4883,31.5157,17400.0
2013-04-15 12:30:00,34.48,34.49,34.37,34.37,17400.0,31.4792,31.4883,31.3788,31.3788,17400.0
2013-04-15 13:00:00,34.39,34.43,34.39,34.43,9200.0,31.397,31.4335,31.397,31.4335,9200.0
2013-04-15 13:30:00,34.42,34.43,34.38,34.38,12600.0,31.4244,31.4335,31.3879,31.3879,12600.0
2013-04-15 14:00:00,34.36,34.36,34.28,34.29,14600.0,31.3696,31.3696,31.2966,31.3057,14600.0
2013-04-15 14:30:00,34.33,34.46,34.31,34.32,21600.0,31.3422,31.4609,31.324,31.3331,21600.0
2013-04-15 15:00:00,34.29,34.3,34.2,34.24,29000.0,31.3057,31.3148,31.2235,31.2601,29000.0
2013-04-15 15:30:00,34.23,34.24,34.12,34.15,48400.0,31.2509,31.2601,31.1505,31.1779,48400.0
2013-04-16 09:30:00,34.42,34.47,34.35,34.38,51600.0,31.4244,31.47,31.3605,31.3879,51600.0
2013-04-16 10:00:00,34.4,34.48,34.38,34.43,28400.0,31.4061,31.4792,31.3879,31.4335,28400.0
2013-04-16 10:30:00,34.42,34.43,34.34,34.38,31000.0,31.4244,31.4335,31.3514,31.3879,31000.0
2013-04-16 11:00:00,34.4,34.49,34.38,34.44,13800.0,31.4061,31.4883,31.3879,31.4427,13800.0
2013-04-16 11:30:00,34.48,34.57,34.47,34.55,27400.0,31.4792,31.5613,31.47,31.5431,27400.0
2013-04-16 12:00:00,34.57,34.58,34.52,34.53,5200.0,31.5613,31.5705,31.5157,31.5248,5200.0
2013-04-16 12:30:00,34.54,34.6,34.53,34.6,13400.0,31.534,31.5887,31.5248,31.5887,13400.0
2013-04-16 13:00:00,34.61,34.64,34.6,34.63,29200.0,31.5979,31.6253,31.5887,31.6161,29200.0
2013-04-16 13:30:00,34.65,34.67,34.6,34.62,15800.0,31.6344,31.6526,31.5887,31.607,15800.0
2013-04-16 14:00:00,34.61,34.63,34.57,34.59,15400.0,31.5979,31.6161,31.5613,31.5796,15400.0
2013-04-16 14:30:00,34.59,34.63,34.56,34.56,36800.0,31.5796,31.6161,31.5522,31.5522,36800.0
2013-04-16 15:00:00,34.58,34.65,34.57,34.65,80600.0,31.5705,31.6344,31.5613,31.6344,80600.0
2013-04-16 15:30:00,34.65,34.74,34.63,34.72,41600.0,31.6344,31.7166,31.6161,31.6983,41600.0
2013-04-17 09:30:00,34.51,34.51,34.27,34.41,13000.0,31.5066,31.5066,31.2875,31.4153,13000.0
2013-04-17 10:00:00,34.37,34.37,34.24,34.29,3400.0,31.3788,31.3788,31.2601,31.3057,3400.0
2013-04-17 10:30:00,34.26,34.26,34.09,34.09,16800.0,31.2783,31.2783,31.1231,31.1231,16800.0
2013-04-17 11:00:00,34.08,34.16,34.0,34.15,28800.0,31.114,31.187,31.041,31.1779,28800.0
2013-04-17 11:30:00,34.1,34.18,34.09,34.13,10600.0,31.1322,31.2053,31.1231,31.1596,10600.0
2013-04-17 12:00:00,34.15,34.17,34.0,34.0,18400.0,31.1779,31.1962,31.041,31.041,18400.0
2013-04-17 12:30:00,34.02,34.07,34.01,34.04,17200.0,31.0592,31.1049,31.0501,31.0775,17200.0
2013-04-17 13:00:00,34.08,34.15,34.08,34.11,19000.0,31.114,31.1779,31.114,31.1414,19000.0
2013-04-17 13:30:00,34.13,34.24,34.12,34.18,33400.0,31.1596,31.2601,31.1505,31.2053,33400.0
2013-04-17 14:00:00,34.19,34.22,34.15,34.22,22000.0,31.2144,31.2418,31.1779,31.2418,22000.0
2013-04-17 14:30:00,34.21,34.21,34.11,34.18,18000.0,31.2327,31.2327,31.1414,31.2053,18000.0
2013-04-17 15:00:00,34.16,34.26,34.16,34.23,44000.0,31.187,31.2783,31.187,31.2509,44000.0
2013-04-17 15:30:00,34.23,34.26,34.16,34.21,40400.0,31.2509,31.2783,31.187,31.2327,40400.0
2013-04-18 09:30:00,34.31,34.33,34.09,34.12,45400.0,31.324,31.3422,31.1231,31.1505,45400.0
2013-04-18 10:00:00,34.07,34.1,33.96,34.1,20800.0,31.1049,31.1322,31.0044,31.1322,20800.0
2013-04-18 10:30:00,34.17,34.28,34.13,34.23,18200.0,31.1962,31.2966,31.1596,31.2509,18200.0
2013-04-18 11:00:00,34.19,34.23,34.13,34.13,32200.0,31.2144,31.2509,31.1596,31.1596,32200.0
2013-04-18 11:30:00,34.13,34.15,34.01,34.07,124000.0,31.1596,31.1779,31.0501,31.1049,124000.0
2013-04-18 12:00:00,34.06,34.07,34.05,34.07,1000.0,31.0957,31.1049,31.0866,31.1049,1000.0
2013-04-18 12:30:00,34.05,34.13,34.05,34.11,8800.0,31.0866,31.1596,31.0866,31.1414,8800.0
2013-04-18 13:00:00,34.12,34.15,34.1,34.1,113200.0,31.1505,31.1779,31.1322,31.1322,113200.0
2013-04-18 13:30:00,34.1,34.13,34.05,34.06,16200.0,31.1322,31.1596,31.0866,31.0957,16200.0
2013-04-18 14:00:00,34.08,34.08,33.95,34.0,16400.0,31.114,31.114,30.9953,31.041,16400.0
2013-04-18 14:30:00,34.0,34.01,33.87,33.89,14400.0,31.041,31.0501,30.9223,30.9405,14400.0
2013-04-18 15:00:00,33.92,33.99,33.91,33.96,31000.0,30.9679,31.0318,30.9588,31.0044,31000.0
2013-04-18 15:30:00,33.97,34.04,33.97,34.01,23800.0,31.0136,31.0775,31.0136,31.0501,23800.0
2013-04-19 09:30:00,34.2,34.23,34.09,34.09,5800.0,31.2235,31.2509,31.1231,31.1231,5800.0
2013-04-19 10:00:00,34.23,34.29,34.19,34.21,11800.0,31.2509,31.3057,31.2144,31.2327,11800.0
2013-04-19 10:30:00,34.22,34.31,34.22,34.3,23200.0,31.2418,31.324,31.2418,31.3148,23200.0
2013-04-19 11:00:00,34.32,34.43,34.27,34.39,21400.0,31.3331,31.4335,31.2875,31.397,21400.0
2013-04-19 11:30:00,34.41,34.46,34.41,34.45,29200.0,31.4153,31.4609,31.4153,31.4518,29200.0
2013-04-19 12:00:00,34.44,34.44,34.35,34.38,13400.0,31.4427,31.4427,31.3605,31.3879,13400.0
2013-04-19 12:30:00,34.38,34.38,34.3,34.32,5000.0,31.3879,31.3879,31.3148,31.3331,5000.0
2013-04-19 13:00:00,34.33,34.35,34.29,34.34,25000.0,31.3422,31.3605,31.3057,31.3514,25000.0
2013-04-19 13:30:00,34.35,34.36,34.33,34.33,16400.0,31.3605,31.3696,31.3422,31.3422,16400.0
2013-04-19 14:00:00,34.35,34.41,34.34,34.41,13000.0,31.3605,31.4153,31.3514,31.4153,13000.0
2013-04-19 14:30:00,34.4,34.4,34.33,34.37,16600.0,31.4061,31.4061,31.3422,31.3788,16600.0
2013-04-19 15:00:00,34.35,34.41,34.32,34.4,21200.0,31.3605,31.4153,31.3331,31.4061,21200.0
2013-04-19 15:30:00,34.41,34.43,34.39,34.42,76200.0,31.4153,31.4335,31.397,31.4244,76200.0
2013-04-22 09:30:00,34.49,34.5,34.26,34.33,39600.0,31.4883,31.4974,31.2783,31.3422,39600.0
2013-04-22 10:00:00,34.33,34.33,34.17,34.25,6800.0,31.3422,31.3422,31.1962,31.2692,6800.0
2013-04-22 10:30:00,34.26,34.31,34.2,34.28,3800.0,31.2783,31.324,31.2235,31.2966,3800.0
2013-04-22 11:00:00,34.3,34.33,34.27,34.32,10000.0,31.3148,31.3422,31.2875,31.3331,10000.0
2013-04-22 11:30:00,34.33,34.4,34.33,34.37,5200.0,31.3422,31.4061,31.3422,31.3788,5200.0
2013-04-22 12:00:00,34.48,34.48,34.44,34.44,3200.0,31.4792,31.4792,31.4427,31.4427,3200.0
2013-04-22 12:30:00,34.46,34.49,34.45,34.45,10200.0,31.4609,31.4883,31.4518,31.4518,10200.0
2013-04-22 13:00:00,34.45,34.45,34.42,34.44,7600.0,31.4518,31.4518,31.4244,31.4427,7600.0
2013-04-22 13:30:00,34.46,34.5,34.45,34.46,26600.0,31.4609,31.4974,31.4518,31.4609,26600.0
2013-04-22 14:00:00,34.46,34.6,34.46,34.59,19600.0,31.4609,31.5887,31.4609,31.5796,19600.0
2013-04-22 14:30:00,34.59,34.63,34.57,34.57,39000.0,31.5796,31.6161,31.5613,31.5613,39000.0
2013-04-22 15:00:00,34.58,34.58,34.55,34.57,34000.0,31.5705,31.5705,31.5431,31.5613,34000.0
2013-04-22 15:30:00,34.56,34.6,34.52,34.54,50800.0,31.5522,31.5887,31.5157,31.534,50800.0
2013-04-23 09:30:00,34.74,34.91,34.69,34.85,27600.0,31.7166,31.8718,31.6709,31.817,27600.0
2013-04-23 10:00:00,34.88,34.91,34.83,34.88,24600.0,31.8444,31.8718,31.7987,31.8444,24600.0
2013-04-23 10:30:00,34.88,34.93,34.88,34.88,12800.0,31.8444,31.89,31.8444,31.8444,12800.0
2013-04-23 11:00:00,34.88,34.96,34.88,34.92,11200.0,31.8444,31.9174,31.8444,31.8809,11200.0
2013-04-23 11:30:00,34.93,34.98,34.93,34.97,12800.0,31.89,31.9357,31.89,31.9265,12800.0
2013-04-23 12:00:00,34.95,34.98,34.94,34.98,4000.0,31.9083,31.9357,31.8991,31.9357,4000.0
2013-04-23 12:30:00,34.96,34.98,34.92,34.94,5400.0,31.9174,31.9357,31.8809,31.8991,5400.0
2013-04-23 13:00:00,34.95,34.95,34.65,34.92,47800.0,31.9083,31.9083,31.6344,31.8809,47800.0
2013-04-23 13:30:00,34.91,34.92,34.88,34.92,12000.0,31.8718,31.8809,31.8444,31.8809,12000.0
2013-04-23 14:00:00,34.92,34.93,34.83,34.83,35600.0,31.8809,31.89,31.7987,31.7987,35600.0
2013-04-23 14:30:00,34.83,34.89,34.81,34.89,24600.0,31.7987,31.8535,31.7805,31.8535,24600.0
2013-04-23 15:00:00,34.91,34.92,34.88,34.91,7400.0,31.8718,31.8809,31.8444,31.8718,7400.0
2013-04-23 15:30:00,34.92,34.97,34.91,34.97,34600.0,31.8809,31.9265,31.8718,31.9265,34600.0
2013-04-24 09:30:00,34.97,35.09,34.97,34.99,11800.0,31.9265,32.0361,31.9265,31.9448,11800.0
2013-04-24 10:00:00,34.99,35.01,34.89,34.89,18800.0,31.9448,31.9631,31.8535,31.8535,18800.0
2013-04-24 10:30:00,34.92,34.98,34.92,34.98,5200.0,31.8809,31.9357,31.8809,31.9357,5200.0
2013-04-24 11:00:00,34.96,34.96,34.88,34.92,8600.0,31.9174,31.9174,31.8444,31.8809,8600.0
2013-04-24 11:30:00,34.93,34.98,34.91,34.96,30800.0,31.89,31.9357,31.8718,31.9174,30800.0
2013-04-24 12:00:00,34.96,34.96,34.92,34.93,4400.0,31.9174,31.9174,31.8809,31.89,4400.0
2013-04-24 12:30:00,34.93,34.93,34.88,34.9,4400.0,31.89,31.89,31.8444,31.8626,4400.0
2013-04-24 13:00:00,34.92,34.97,34.92,34.96,21600.0,31.8809,31.9265,31.8809,31.9174,21600.0
2013-04-24 13:30:00,34.95,34.96,34.94,34.94,17000.0,31.9083,31.9174,31.8991,31.8991,17000.0
2013-04-24 14:00:00,34.94,35.01,34.94,34.99,28400.0,31.8991,31.9631,31.8991,31.9448,28400.0
2013-04-24 14:30:00,34.99,35.01,34.98,34.99,8000.0,31.9448,31.9631,31.9357,31.9448,8000.0
2013-04-24 15:00:00,35.02,35.03,34.99,35.01,12800.0,31.9722,31.9813,31.9448,31.9631,12800.0
2013-04-24 15:30:00,35.0,35.0,34.96,34.97,46000.0,31.9539,31.9539,31.9174,31.9265,46000.0
2013-04-25 09:30:00,35.1,35.19,35.08,35.16,41200.0,32.0452,32.1274,32.027,32.1,41200.0
2013-04-25 10:00:00,35.17,35.27,35.17,35.26,47000.0,32.1091,32.2004,32.1091,32.1913,47000.0
2013-04-25 10:30:00,35.27,35.29,35.24,35.27,27200.0,32.2004,32.2187,32.173,32.2004,27200.0
2013-04-25 11:00:00,35.28,35.29,35.27,35.27,10400.0,32.2096,32.2187,32.2004,32.2004,10400.0
2013-04-25 11:30:00,35.26,35.3,35.24,35.26,12400.0,32.1913,32.2278,32.173,32.1913,12400.0
2013-04-25 12:00:00,35.26,35.29,35.24,35.24,47800.0,32.1913,32.2187,32.173,32.173,47800.0
2013-04-25 12:30:00,35.25,35.31,35.25,35.3,41400.0,32.1822,32.2369,32.1822,32.2278,41400.0
2013-04-25 13:00:00,35.3,35.35,35.3,35.35,50200.0,32.2278,32.2735,32.2278,32.2735,50200.0
2013-04-25 13:30:00,35.34,35.35,35.33,35.34,29000.0,32.2643,32.2735,32.2552,32.2643,29000.0
2013-04-25 14:00:00,35.35,35.38,35.33,35.35,34000.0,32.2735,32.3009,32.2552,32.2735,34000.0
2013-04-25 14:30:00,35.34,35.35,35.27,35.29,14800.0,32.2643,32.2735,32.2004,32.2187,14800.0
2013-04-25 15:00:00,35.29,35.29,35.2,35.23,24400.0,32.2187,32.2187,32.1365,32.1639,24400.0
2013-04-25 15:30:00,35.22,35.27,35.21,35.22,49200.0,32.1548,32.2004,32.1456,32.1548,49200.0
2013-04-26 09:30:00,35.15,35.2,35.15,35.18,10200.0,32.0909,32.1365,32.0909,32.1183,10200.0
2013-04-26 10:00:00,35.18,35.18,35.05,35.11,6200.0,32.1183,32.1183,31.9996,32.0543,6200.0
2013-04-26 10:30:00,35.09,35.1,35.01,35.07,4600.0,32.0361,32.0452,31.9631,32.0178,4600.0
2013-04-26 11:00:00,35.05,35.07,35.04,35.05,4400.0,31.9996,32.0178,31.9904,31.9996,4400.0
2013-04-26 11:30:00,35.06,35.06,34.99,35.02,8000.0,32.0087,32.0087,31.9448,31.9722,8000.0
2013-04-26 12:00:00,34.99,35.02,34.98,34.99,20600.0,31.9448,31.9722,31.9357,31.9448,20600.0
2013-04-26 12:30:00,34.99,35.01,34.97,35.01,9400.0,31.9448,31.9631,31.9265,31.9631,9400.0
2013-04-26 13:00:00,34.99,35.02,34.98,35.02,14200.0,31.9448,31.9722,31.9357,31.9722,14200.0
2013-04-26 13:30:00,35.05,35.07,35.01,35.03,30400.0,31.9996,32.0178,31.9631,31.9813,30400.0
2013-04-26 14:00:00,35.04,35.06,35.03,35.05,49400.0,31.9904,32.0087,31.9813,31.9996,49400.0
2013-04-26 14:30:00,35.05,35.08,35.04,35.08,11400.0,31.9996,32.027,31.9904,32.027,11400.0
2013-04-26 15:00:00,35.09,35.13,35.09,35.12,21600.0,32.0361,32.0726,32.0361,32.0635,21600.0
2013-04-26 15:30:00,35.12,35.13,35.07,35.09,24600.0,32.0635,32.0726,32.0178,32.0361,24600.0
2013-04-29 09:30:00,35.23,35.23,35.15,35.16,10000.0,32.1639,32.1639,32.0909,32.1,10000.0
2013-04-29 10:00:00,35.17,35.28,35.17,35.27,22800.0,32.1091,32.2096,32.1091,32.2004,22800.0
2013-04-29 10:30:00,35.26,35.27,35.26,35.27,20800.0,32.1913,32.2004,32.1913,32.2004,20800.0
2013-04-29 11:00:00,35.23,35.25,35.22,35.23,26800.0,32.1639,32.1822,32.1548,32.1639,26800.0
2013-04-29 11:30:00,35.24,35.27,35.24,35.25,11000.0,32.173,32.2004,32.173,32.1822,11000.0
2013-04-29 12:00:00,35.26,35.33,35.26,35.31,4200.0,32.1913,32.2552,32.1913,32.2369,4200.0
2013-04-29 12:30:00,35.31,35.34,35.3,35.3,13000.0,32.2369,32.2643,32.2278,32.2278,13000.0
2013-04-29 13:00:00,35.3,35.32,35.29,35.3,12400.0,32.2278,32.2461,32.2187,32.2278,12400.0
2013-04-29 13:30:00,35.3,35.34,35.3,35.33,11800.0,32.2278,32.2643,32.2278,32.2552,11800.0
2013-04-29 14:00:00,35.33,35.34,35.31,35.34,16400.0,32.2552,32.2643,32.2369,32.2643,16400.0
2013-04-29 14:30:00,35.34,35.34,35.31,35.32,24600.0,32.2643,32.2643,32.2369,32.2461,24600.0
2013-04-29 15:00:00,35.31,35.31,35.25,35.29,12000.0,32.2369,32.2369,32.1822,32.2187,12000.0
2013-04-29 15:30:00,35.28,35.32,35.27,35.28,18800.0,32.2096,32.2461,32.2004,32.2096,18800.0
2013-04-30 09:30:00,35.28,35.29,35.15,35.16,24800.0,32.2096,32.2187,32.0909,32.1,24800.0
2013-04-30 10:00:00,35.16,35.22,35.13,35.19,46200.0,32.1,32.1548,32.0726,32.1274,46200.0
2013-04-30 10:30:00,35.17,35.31,35.17,35.29,24800.0,32.1091,32.2369,32.1091,32.2187,24800.0
2013-04-30 11:00:00,35.31,35.32,35.27,35.29,8400.0,32.2369,32.2461,32.2004,32.2187,8400.0
2013-04-30 11:30:00,35.3,35.36,35.3,35.34,29000.0,32.2278,32.2826,32.2278,32.2643,29000.0
2013-04-30 12:00:00,35.34,35.35,35.32,35.33,24800.0,32.2643,32.2735,32.2461,32.2552,24800.0
2013-04-30 12:30:00,35.33,35.38,35.32,35.37,26800.0,32.2552,32.3009,32.2461,32.2917,26800.0
2013-04-30 13:00:00,35.38,35.38,35.34,35.34,36600.0,32.3009,32.3009,32.2643,32.2643,36600.0
2013-04-30 13:30:00,35.35,35.37,35.34,35.35,51800.0,32.2735,32.2917,32.2643,32.2735,51800.0
2013-04-30 14:00:00,35.36,35.36,35.31,35.34,47600.0,32.2826,32.2826,32.2369,32.2643,47600.0
2013-04-30 14:30:00,35.34,35.35,35.31,35.33,9800.0,32.2643,32.2735,32.2369,32.2552,9800.0
2013-04-30 15:00:00,35.34,35.35,35.31,35.34,11400.0,32.2643,32.2735,32.2369,32.2643,11400.0
2013-04-30 15:30:00,35.34,35.45,35.34,35.45,69000.0,32.2643,32.3648,32.2643,32.3648,69000.0
2013-05-01 09:30:00,35.36,35.37,35.27,35.28,76800.0,32.2826,32.2917,32.2004,32.2096,76800.0
2013-05-01 10:00:00,35.3,35.34,35.22,35.24,29200.0,32.2278,32.2643,32.1548,32.173,29200.0
2013-05-01 10:30:00,35.23,35.34,35.22,35.34,9800.0,32.1639,32.2643,32.1548,32.2643,9800.0
2013-05-01 11:00:00,35.3,35.34,35.27,35.32,48200.0,32.2278,32.2643,32.2004,32.2461,48200.0
2013-05-01 11:30:00,35.33,35.34,35.24,35.3,19000.0,32.2552,32.2643,32.173,32.2278,19000.0
2013-05-01 12:00:00,35.3,35.3,35.27,35.29,4600.0,32.2278,32.2278,32.2004,32.2187,4600.0
2013-05-01 12:30:00,35.29,35.31,35.25,35.27,12400.0,32.2187,32.2369,32.1822,32.2004,12400.0
2013-05-01 13:00:00,35.24,35.24,35.19,35.24,15800.0,32.173,32.173,32.1274,32.173,15800.0
2013-05-01 13:30:00,35.23,35.23,35.16,35.2,13200.0,32.1639,32.1639,32.1,32.1365,13200.0
2013-05-01 14:00:00,35.2,35.27,35.2,35.26,12200.0,32.1365,32.2004,32.1365,32.1913,12200.0
2013-05-01 14:30:00,35.24,35.24,35.19,35.22,42000.0,32.173,32.173,32.1274,32.1548,42000.0
2013-05-01 15:00:00,35.22,35.26,35.09,35.12,131600.0,32.1548,32.1913,32.0361,32.0635,131600.0
2013-05-01 15:30:00,35.12,35.13,35.08,35.1,32000.0,32.0635,32.0726,32.027,32.0452,32000.0
2013-05-02 09:30:00,35.21,35.27,35.19,35.19,35200.0,32.1456,32.2004,32.1274,32.1274,35200.0
2013-05-02 10:00:00,35.2,35.31,35.19,35.3,70800.0,32.1365,32.2369,32.1274,32.2278,70800.0
2013-05-02 10:30:00,35.29,35.31,35.28,35.31,19800.0,32.2187,32.2369,32.2096,32.2369,19800.0
2013-05-02 11:00:00,35.31,35.41,35.3,35.4,11600.0,32.2369,32.3282,32.2278,32.3191,11600.0
2013-05-02 11:30:00,35.4,35.43,35.39,35.42,8600.0,32.3191,32.3465,32.31,32.3374,8600.0
2013-05-02 12:00:00,35.41,35.44,35.37,35.37,13800.0,32.3282,32.3556,32.2917,32.2917,13800.0
2013-05-02 12:30:00,35.38,35.43,35.38,35.41,11200.0,32.3009,32.3465,32.3009,32.3282,11200.0
2013-05-02 13:00:00,35.42,35.45,35.42,35.45,13800.0,32.3374,32.3648,32.3374,32.3648,13800.0
2013-05-02 13:30:00,35.44,35.45,35.42,35.44,16400.0,32.3556,32.3648,32.3374,32.3556,16400.0
2013-05-02 14:00:00,35.44,35.45,35.4,35.42,27000.0,32.3556,32.3648,32.3191,32.3374,27000.0
2013-05-02 14:30:00,35.41,35.45,35.41,35.44,21000.0,32.3282,32.3648,32.3282,32.3556,21000.0
2013-05-02 15:00:00,35.44,35.45,35.41,35.43,141800.0,32.3556,32.3648,32.3282,32.3465,141800.0
2013-05-02 15:30:00,35.43,35.44,35.39,35.42,192200.0,32.3465,32.3556,32.31,32.3374,192200.0
2013-05-03 09:30:00,35.78,35.9,35.65,35.87,77000.0,32.666,32.7756,32.5474,32.7482,77000.0
2013-05-03 10:00:00,35.87,35.9,35.83,35.88,37600.0,32.7482,32.7756,32.7117,32.7573,37600.0
2013-05-03 10:30:00,35.92,35.92,35.9,35.9,14000.0,32.7939,32.7939,32.7756,32.7756,14000.0
2013-05-03 11:00:00,35.9,35.93,35.88,35.89,9400.0,32.7756,32.803,32.7573,32.7665,9400.0
2013-05-03 11:30:00,35.88,35.91,35.88,35.88,180000.0,32.7573,32.7847,32.7573,32.7573,180000.0
2013-05-03 12:00:00,35.89,35.93,35.88,35.91,84000.0,32.7665,32.803,32.7573,32.7847,84000.0
2013-05-03 12:30:00,35.91,35.92,35.9,35.92,12200.0,32.7847,32.7939,32.7756,32.7939,12200.0
2013-05-03 13:00:00,35.91,35.93,35.87,35.87,26200.0,32.7847,32.803,32.7482,32.7482,26200.0
2013-05-03 13:30:00,35.87,35.88,35.84,35.86,15400.0,32.7482,32.7573,32.7208,32.7391,15400.0
2013-05-03 14:00:00,35.85,35.87,35.84,35.87,23600.0,32.7299,32.7482,32.7208,32.7482,23600.0
2013-05-03 14:30:00,35.86,35.87,35.8,35.83,14000.0,32.7391,32.7482,32.6843,32.7117,14000.0
2013-05-03 15:00:00,35.82,35.82,35.78,35.82,10600.0,32.7026,32.7026,32.666,32.7026,10600.0
2013-05-03 15:30:00,35.83,35.86,35.81,35.81,116000.0,32.7117,32.7391,32.6934,32.6934,116000.0
2013-05-06 09:30:00,35.82,35.85,35.78,35.82,56000.0,32.7026,32.7299,32.666,32.7026,56000.0
2013-05-06 10:00:00,35.82,35.92,35.82,35.92,11000.0,32.7026,32.7939,32.7026,32.7939,11000.0
2013-05-06 10:30:00,35.93,35.94,35.88,35.88,28400.0,32.803,32.8121,32.7573,32.7573,28400.0
2013-05-06 11:00:00,35.88,35.92,35.88,35.91,3600.0,32.7573,32.7939,32.7573,32.7847,3600.0
2013-05-06 11:30:00,35.9,35.94,35.87,35.94,19000.0,32.7756,32.8121,32.7482,32.8121,19000.0
2013-05-06 12:00:00,35.94,35.94,35.91,35.91,13200.0,32.8121,32.8121,32.7847,32.7847,13200.0
2013-05-06 12:30:00,35.91,35.94,35.91,35.94,39000.0,32.7847,32.8121,32.7847,32.8121,39000.0
2013-05-06 13:00:00,35.93,35.93,35.9,35.9,3000.0,32.803,32.803,32.7756,32.7756,3000.0
2013-05-06 13:30:00,35.94,35.95,35.92,35.95,8800.0,32.8121,32.8212,32.7939,32.8212,8800.0
2013-05-06 14:00:00,35.95,35.98,35.94,35.97,25000.0,32.8212,32.8486,32.8121,32.8395,25000.0
2013-05-06 14:30:00,35.97,35.97,35.94,35.95,10000.0,32.8395,32.8395,32.8121,32.8212,10000.0
2013-05-06 15:00:00,35.95,35.96,35.93,35.93,27800.0,32.8212,32.8304,32.803,32.803,27800.0
2013-05-06 15:30:00,35.95,35.96,35.92,35.95,22400.0,32.8212,32.8304,32.7939,32.8212,22400.0
2013-05-07 09:30:00,36.02,36.13,35.99,36.1,43400.0,32.8852,32.9856,32.8578,32.9582,43400.0
2013-05-07 10:00:00,36.13,36.13,35.94,36.02,31600.0,32.9856,32.9856,32.8121,32.8852,31600.0
2013-05-07 10:30:00,36.04,36.06,36.04,36.05,4400.0,32.9034,32.9217,32.9034,32.9125,4400.0
2013-05-07 11:00:00,36.03,36.08,36.02,36.08,13200.0,32.8943,32.9399,32.8852,32.9399,13200.0
2013-05-07 11:30:00,36.06,36.09,36.05,36.06,7000.0,32.9217,32.9491,32.9125,32.9217,7000.0
2013-05-07 12:00:00,36.09,36.1,36.09,36.1,4200.0,32.9491,32.9582,32.9491,32.9582,4200.0
2013-05-07 12:30:00,36.09,36.13,36.09,36.13,10000.0,32.9491,32.9856,32.9491,32.9856,10000.0
2013-05-07 13:00:00,36.13,36.15,36.13,36.13,15400.0,32.9856,33.0038,32.9856,32.9856,15400.0
2013-05-07 13:30:00,36.15,36.18,36.15,36.17,15000.0,33.0038,33.0312,33.0038,33.0221,15000.0
2013-05-07 14:00:00,36.17,36.19,36.16,36.19,20800.0,33.0221,33.0404,33.013,33.0404,20800.0
2013-05-07 14:30:00,36.18,36.2,36.15,36.2,42000.0,33.0312,33.0495,33.0038,33.0495,42000.0
2013-05-07 15:00:00,36.2,36.2,36.18,36.19,21200.0,33.0495,33.0495,33.0312,33.0404,21200.0
2013-05-07 15:30:00,36.19,36.22,36.18,36.22,53000.0,33.0404,33.0677,33.0312,33.0677,53000.0
2013-05-08 09:30:00,36.16,36.24,36.15,36.24,10600.0,33.013,33.086,33.0038,33.086,10600.0
2013-05-08 10:00:00,36.26,36.3,36.24,36.24,14800.0,33.1043,33.1408,33.086,33.086,14800.0
2013-05-08 10:30:00,36.27,36.32,36.27,36.3,36800.0,33.1134,33.159,33.1134,33.1408,36800.0
2013-05-08 11:00:00,36.3,36.34,36.3,36.34,94200.0,33.1408,33.1773,33.1408,33.1773,94200.0
2013-05-08 11:30:00,36.33,36.34,36.32,36.33,17400.0,33.1682,33.1773,33.159,33.1682,17400.0
2013-05-08 12:00:00,36.34,36.35,36.31,36.31,13400.0,33.1773,33.1864,33.1499,33.1499,13400.0
2013-05-08 12:30:00,36.31,36.33,36.29,36.31,10800.0,33.1499,33.1682,33.1317,33.1499,10800.0
2013-05-08 13:00:00,36.32,36.35,36.32,36.34,16600.0,33.159,33.1864,33.159,33.1773,16600.0
2013-05-08 13:30:00,36.34,36.35,36.32,36.32,16400.0,33.1773,33.1864,33.159,33.159,16400.0
2013-05-08 14:00:00,36.33,36.34,36.31,36.33,86200.0,33.1682,33.1773,33.1499,33.1682,86200.0
2013-05-08 14:30:00,36.33,36.33,36.24,36.29,72200.0,33.1682,33.1682,33.086,33.1317,72200.0
2013-05-08 15:00:00,36.28,36.38,36.27,36.35,261000.0,33.1225,33.2138,33.1134,33.1864,261000.0
2013-05-08 15:30:00,36.37,36.41,36.35,36.41,20400.0,33.2047,33.2412,33.1864,33.2412,20400.0
2013-05-09 09:30:00,36.37,36.42,36.32,36.4,32400.0,33.2047,33.2503,33.159,33.2321,32400.0
2013-05-09 10:00:00,36.38,36.4,36.25,36.25,23200.0,33.2138,33.2321,33.0951,33.0951,23200.0
2013-05-09 10:30:00,36.26,36.32,36.25,36.32,5600.0,33.1043,33.159,33.0951,33.159,5600.0
2013-05-09 11:00:00,36.32,36.37,36.31,36.37,92400.0,33.159,33.2047,33.1499,33.2047,92400.0
2013-05-09 11:30:00,36.38,36.38,36.34,36.37,8800.0,33.2138,33.2138,33.1773,33.2047,8800.0
2013-05-09 12:00:00,36.36,36.36,36.31,36.34,9600.0,33.1956,33.1956,33.1499,33.1773,9600.0
2013-05-09 12:30:00,36.34,36.37,36.34,36.35,4600.0,33.1773,33.2047,33.1773,33.1864,4600.0
2013-05-09 13:00:00,36.37,36.4,36.37,36.4,10200.0,33.2047,33.2321,33.2047,33.2321,10200.0
2013-05-09 13:30:00,36.44,36.47,36.44,36.46,8400.0,33.2686,33.296,33.2686,33.2869,8400.0
2013-05-09 14:00:00,36.45,36.46,36.42,36.46,15400.0,33.2777,33.2869,33.2503,33.2869,15400.0
2013-05-09 14:30:00,36.45,36.45,36.3,36.3,14000.0,33.2777,33.2777,33.1408,33.1408,14000.0
2013-05-09 15:00:00,36.29,36.36,36.24,36.35,24400.0,33.1317,33.1956,33.086,33.1864,24400.0
2013-05-09 15:30:00,36.36,36.38,36.26,36.3,31200.0,33.1956,33.2138,33.1043,33.1408,31200.0
2013-05-10 09:30:00,36.35,36.47,36.32,36.47,22200.0,33.1864,33.296,33.159,33.296,22200.0
2013-05-10 10:00:00,36.48,36.48,36.46,36.47,3400.0,33.3051,33.3051,33.2869,33.296,3400.0
2013-05-10 10:30:00,36.44,36.44,36.35,36.41,13000.0,33.2686,33.2686,33.1864,33.2412,13000.0
2013-05-10 11:00:00,36.42,36.47,36.42,36.45,19600.0,33.2503,33.296,33.2503,33.2777,19600.0
2013-05-10 11:30:00,36.51,36.52,36.44,36.44,15400.0,33.3325,33.3416,33.2686,33.2686,15400.0
2013-05-10 12:00:00,36.44,36.47,36.39,36.47,17000.0,33.2686,33.296,33.2229,33.296,17000.0
2013-05-10 12:30:00,36.46,36.51,36.46,36.49,17000.0,33.2869,33.3325,33.2869,33.3142,17000.0
2013-05-10 13:00:00,36.5,36.56,36.5,36.56,6800.0,33.3234,33.3782,33.3234,33.3782,6800.0
2013-05-10 13:30:00,36.54,36.54,36.52,36.52,5000.0,33.3599,33.3599,33.3416,33.3416,5000.0
2013-05-10 14:00:00,36.52,36.58,36.52,36.57,18800.0,33.3416,33.3964,33.3416,33.3873,18800.0
2013-05-10 14:30:00,36.57,36.58,36.54,36.56,25400.0,33.3873,33.3964,33.3599,33.3782,25400.0
2013-05-10 15:00:00,36.57,36.6,36.57,36.58,18200.0,33.3873,33.4147,33.3873,33.3964,18200.0
2013-05-10 15:30:00,36.57,36.64,36.57,36.64,23200.0,33.3873,33.4512,33.3873,33.4512,23200.0
2013-05-13 09:30:00,36.59,36.61,36.49,36.52,20600.0,33.4055,33.4238,33.3142,33.3416,20600.0
2013-05-13 10:00:00,36.47,36.62,36.47,36.54,21400.0,33.296,33.4329,33.296,33.3599,21400.0
2013-05-13 10:30:00,36.55,36.58,36.55,36.55,2800.0,33.369,33.3964,33.369,33.369,2800.0
2013-05-13 11:00:00,36.55,36.57,36.51,36.52,6600.0,33.369,33.3873,33.3325,33.3416,6600.0
2013-05-13 11:30:00,36.58,36.63,36.58,36.63,14600.0,33.3964,33.4421,33.3964,33.4421,14600.0
2013-05-13 12:00:00,36.63,36.67,36.63,36.63,60600.0,33.4421,33.4786,33.4421,33.4421,60600.0
2013-05-13 12:30:00,36.63,36.63,36.61,36.62,3800.0,33.4421,33.4421,33.4238,33.4329,3800.0
2013-05-13 13:00:00,36.62,36.63,36.58,36.58,21000.0,33.4329,33.4421,33.3964,33.3964,21000.0
2013-05-13 13:30:00,36.57,36.57,36.52,36.56,12800.0,33.3873,33.3873,33.3416,33.3782,12800.0
2013-05-13 14:00:00,36.55,36.56,36.52,36.55,23400.0,33.369,33.3782,33.3416,33.369,23400.0
2013-05-13 14:30:00,36.55,36.58,36.55,36.57,8800.0,33.369,33.3964,33.369,33.3873,8800.0
2013-05-13 15:00:00,36.59,36.59,36.53,36.53,34200.0,33.4055,33.4055,33.3508,33.3508,34200.0
2013-05-13 15:30:00,36.54,36.59,36.54,36.59,35400.0,33.3599,33.4055,33.3599,33.4055,35400.0
2013-05-14 09:30:00,36.63,36.77,36.62,36.74,29200.0,33.4421,33.5699,33.4329,33.5425,29200.0
2013-05-14 10:00:00,36.77,36.85,36.76,36.84,26800.0,33.5699,33.6429,33.5607,33.6338,26800.0
2013-05-14 10:30:00,36.84,36.92,36.84,36.92,8800.0,33.6338,33.7068,33.6338,33.7068,8800.0
2013-05-14 11:00:00,36.92,36.95,36.91,36.95,956000.0,33.7068,33.7342,33.6977,33.7342,956000.0
2013-05-14 11:30:00,36.96,36.99,36.95,36.98,26800.0,33.7433,33.7707,33.7342,33.7616,26800.0
2013-05-14 12:00:00,36.96,37.02,36.96,36.99,22600.0,33.7433,33.7981,33.7433,33.7707,22600.0
2013-05-14 12:30:00,36.98,37.0,36.97,36.97,54200.0,33.7616,33.7799,33.7525,33.7525,54200.0
2013-05-14 13:00:00,36.97,37.0,36.97,36.99,45400.0,33.7525,33.7799,33.7525,33.7707,45400.0
2013-05-14 13:30:00,37.01,37.02,36.97,36.98,18800.0,33.789,33.7981,33.7525,33.7616,18800.0
2013-05-14 14:00:00,36.97,37.01,36.95,36.97,346400.0,33.7525,33.789,33.7342,33.7525,346400.0
2013-05-14 14:30:00,37.0,37.02,36.97,36.97,61000.0,33.7799,33.7981,33.7525,33.7525,61000.0
2013-05-14 15:00:00,36.96,37.02,36.96,37.0,25400.0,33.7433,33.7981,33.7433,33.7799,25400.0
2013-05-14 15:30:00,37.01,37.08,37.01,37.07,152400.0,33.789,33.8529,33.789,33.8438,152400.0
2013-05-15 09:30:00,37.0,37.06,36.9,37.06,51200.0,33.7799,33.8346,33.6886,33.8346,51200.0
2013-05-15 10:00:00,37.08,37.09,37.01,37.04,35200.0,33.8529,33.862,33.789,33.8164,35200.0
2013-05-15 10:30:00,37.06,37.11,37.04,37.11,11000.0,33.8346,33.8803,33.8164,33.8803,11000.0
2013-05-15 11:00:00,37.13,37.2,37.13,37.18,29600.0,33.8985,33.9625,33.8985,33.9442,29600.0
2013-05-15 11:30:00,37.19,37.22,37.18,37.22,5400.0,33.9533,33.9807,33.9442,33.9807,5400.0
2013-05-15 12:00:00,37.22,37.27,37.22,37.26,8800.0,33.9807,34.0264,33.9807,34.0172,8800.0
2013-05-15 12:30:00,37.29,37.3,37.27,37.27,4000.0,34.0446,34.0538,34.0264,34.0264,4000.0
2013-05-15 13:00:00,37.27,37.28,37.23,37.24,19400.0,34.0264,34.0355,33.9898,33.999,19400.0
2013-05-15 13:30:00,37.24,37.26,37.2,37.2,17800.0,33.999,34.0172,33.9625,33.9625,17800.0
2013-05-15 14:00:00,37.19,37.21,37.13,37.14,18200.0,33.9533,33.9716,33.8985,33.9077,18200.0
2013-05-15 14:30:00,37.16,37.17,37.08,37.1,35600.0,33.9259,33.9351,33.8529,33.8712,35600.0
2013-05-15 15:00:00,37.12,37.19,37.1,37.16,23400.0,33.8894,33.9533,33.8712,33.9259,23400.0
2013-05-15 15:30:00,37.16,37.23,37.15,37.21,44600.0,33.9259,33.9898,33.9168,33.9716,44600.0
2013-05-16 09:30:00,37.17,37.25,37.15,37.24,18800.0,33.9351,34.0081,33.9168,33.999,18800.0
2013-05-16 10:00:00,37.22,37.23,37.09,37.16,396200.0,33.9807,33.9898,33.862,33.9259,396200.0
2013-05-16 10:30:00,37.15,37.23,37.13,37.2,43200.0,33.9168,33.9898,33.8985,33.9625,43200.0
2013-05-16 11:00:00,37.22,37.25,37.21,37.23,22200.0,33.9807,34.0081,33.9716,33.9898,22200.0
2013-05-16 11:30:00,37.24,37.25,37.23,37.24,5400.0,33.999,34.0081,33.9898,33.999,5400.0
2013-05-16 12:00:00,37.21,37.21,37.17,37.18,25400.0,33.9716,33.9716,33.9351,33.9442,25400.0
2013-05-16 12:30:00,37.18,37.18,37.13,37.14,14200.0,33.9442,33.9442,33.8985,33.9077,14200.0
2013-05-16 13:00:00,37.13,37.14,37.11,37.11,97200.0,33.8985,33.9077,33.8803,33.8803,97200.0
2013-05-16 13:30:00,37.12,37.13,37.11,37.11,6200.0,33.8894,33.8985,33.8803,33.8803,6200.0
2013-05-16 14:00:00,37.13,37.2,37.13,37.17,29400.0,33.8985,33.9625,33.8985,33.9351,29400.0
2013-05-16 14:30:00,37.17,37.17,37.1,37.1,26200.0,33.9351,33.9351,33.8712,33.8712,26200.0
2013-05-16 15:00:00,37.09,37.11,37.0,37.02,63800.0,33.862,33.8803,33.7799,33.7981,63800.0
2013-05-16 15:30:00,37.01,37.01,36.93,36.96,42600.0,33.789,33.789,33.716,33.7433,42600.0
2013-05-17 09:30:00,37.12,37.2,37.07,37.18,36400.0,33.8894,33.9625,33.8438,33.9442,36400.0
2013-05-17 10:00:00,37.18,37.22,37.18,37.21,12800.0,33.9442,33.9807,33.9442,33.9716,12800.0
2013-05-17 10:30:00,37.2,37.23,37.16,37.16,16200.0,33.9625,33.9898,33.9259,33.9259,16200.0
2013-05-17 11:00:00,37.17,37.18,37.13,37.15,6800.0,33.9351,33.9442,33.8985,33.9168,6800.0
2013-05-17 11:30:00,37.14,37.18,37.14,37.15,10400.0,33.9077,33.9442,33.9077,33.9168,10400.0
2013-05-17 12:00:00,37.15,37.2,37.15,37.2,12000.0,33.9168,33.9625,33.9168,33.9625,12000.0
2013-05-17 12:30:00,37.2,37.21,37.18,37.19,10600.0,33.9625,33.9716,33.9442,33.9533,10600.0
2013-05-17 13:00:00,37.19,37.22,37.18,37.21,7400.0,33.9533,33.9807,33.9442,33.9716,7400.0
2013-05-17 13:30:00,37.2,37.22,37.2,37.21,6400.0,33.9625,33.9807,33.9625,33.9716,6400.0
2013-05-17 14:00:00,37.2,37.23,37.19,37.22,11600.0,33.9625,33.9898,33.9533,33.9807,11600.0
2013-05-17 14:30:00,37.23,37.27,37.21,37.27,22800.0,33.9898,34.0264,33.9716,34.0264,22800.0
2013-05-17 15:00:00,37.3,37.34,37.27,37.32,26200.0,34.0538,34.0903,34.0264,34.072,26200.0
2013-05-17 15:30:00,37.33,37.35,37.32,37.35,27200.0,34.0811,34.0994,34.072,34.0994,27200.0
2013-05-20 09:30:00,37.25,37.37,37.25,37.33,66400.0,34.0081,34.1177,34.0081,34.0811,66400.0
2013-05-20 10:00:00,37.35,37.37,37.32,37.34,94400.0,34.0994,34.1177,34.072,34.0903,94400.0
2013-05-20 10:30:00,37.33,37.35,37.3,37.32,221000.0,34.0811,34.0994,34.0538,34.072,221000.0
2013-05-20 11:00:00,37.32,37.36,37.32,37.34,489400.0,34.072,34.1085,34.072,34.0903,489400.0
2013-05-20 11:30:00,37.34,37.41,37.34,37.41,35400.0,34.0903,34.1542,34.0903,34.1542,35400.0
2013-05-20 12:00:00,37.41,37.42,37.35,37.37,13200.0,34.1542,34.1633,34.0994,34.1177,13200.0
2013-05-20 12:30:00,37.35,37.35,37.33,37.34,3000.0,34.0994,34.0994,34.0811,34.0903,3000.0
2013-05-20 13:00:00,37.33,37.37,37.25,37.26,53600.0,34.0811,34.1177,34.0081,34.0172,53600.0
2013-05-20 13:30:00,37.28,37.29,37.23,37.26,30200.0,34.0355,34.0446,33.9898,34.0172,30200.0
2013-05-20 14:00:00,37.26,37.29,37.2,37.27,59600.0,34.0172,34.0446,33.9625,34.0264,59600.0
2013-05-20 14:30:00,37.28,37.3,37.24,37.24,58800.0,34.0355,34.0538,33.999,33.999,58800.0
2013-05-20 15:00:00,37.26,37.29,37.24,37.28,38400.0,34.0172,34.0446,33.999,34.0355,38400.0
2013-05-20 15:30:00,37.27,37.27,37.22,37.24,28200.0,34.0264,34.0264,33.9807,33.999,28200.0
2013-05-21 09:30:00,37.3,37.41,37.3,37.41,6400.0,34.0538,34.1542,34.0538,34.1542,6400.0
2013-05-21 10:00:00,37.38,37.41,37.27,37.27,25200.0,34.1268,34.1542,34.0264,34.0264,25200.0
2013-05-21 10:30:00,37.27,37.27,37.23,37.24,62400.0,34.0264,34.0264,33.9898,33.999,62400.0
2013-05-21 11:00:00,37.27,37.28,37.24,37.26,1800.0,34.0264,34.0355,33.999,34.0172,1800.0
2013-05-21 11:30:00,37.31,37.34,37.29,37.31,12000.0,34.0629,34.0903,34.0446,34.0629,12000.0
2013-05-21 12:00:00,37.32,37.38,37.32,37.38,18400.0,34.072,34.1268,34.072,34.1268,18400.0
2013-05-21 12:30:00,37.38,37.38,37.37,37.38,1000.0,34.1268,34.1268,34.1177,34.1268,1000.0
2013-05-21 13:00:00,37.41,37.47,37.39,37.45,34200.0,34.1542,34.209,34.1359,34.1907,34200.0
2013-05-21 13:30:00,37.45,37.45,37.43,37.44,18200.0,34.1907,34.1907,34.1724,34.1816,18200.0
2013-05-21 14:00:00,37.45,37.5,37.45,37.47,20000.0,34.1907,34.2363,34.1907,34.209,20000.0
2013-05-21 14:30:00,37.46,37.47,37.42,37.45,6000.0,34.1998,34.209,34.1633,34.1907,6000.0
2013-05-21 15:00:00,37.45,37.47,37.42,37.42,18800.0,34.1907,34.209,34.1633,34.1633,18800.0
2013-05-21 15:30:00,37.41,37.44,37.37,37.38,22400.0,34.1542,34.1816,34.1177,34.1268,22400.0
2013-05-22 09:30:00,37.44,37.46,37.35,37.42,26600.0,34.1816,34.1998,34.0994,34.1633,26600.0
2013-05-22 10:00:00,37.47,37.68,37.47,37.67,24200.0,34.209,34.4007,34.209,34.3915,24200.0
2013-05-22 10:30:00,37.67,37.67,37.45,37.48,21600.0,34.3915,34.3915,34.1907,34.2181,21600.0
2013-05-22 11:00:00,37.45,37.52,37.45,37.52,14400.0,34.1907,34.2546,34.1907,34.2546,14400.0
2013-05-22 11:30:00,37.56,37.58,37.49,37.56,15000.0,34.2911,34.3094,34.2272,34.2911,15000.0
2013-05-22 12:00:00,37.53,37.53,37.49,37.49,16800.0,34.2637,34.2637,34.2272,34.2272,16800.0
2013-05-22 12:30:00,37.45,37.51,37.4,37.51,6400.0,34.1907,34.2455,34.145,34.2455,6400.0
2013-05-22 13:00:00,37.49,37.49,37.29,37.29,17000.0,34.2272,34.2272,34.0446,34.0446,17000.0
2013-05-22 13:30:00,37.29,37.29,37.16,37.2,37400.0,34.0446,34.0446,33.9259,33.9625,37400.0
2013-05-22 14:00:00,37.21,37.26,36.95,36.98,41600.0,33.9716,34.0172,33.7342,33.7616,41600.0
2013-05-22 14:30:00,36.99,37.0,36.91,37.0,31200.0,33.7707,33.7799,33.6977,33.7799,31200.0
2013-05-22 15:00:00,36.99,36.99,36.74,36.75,101400.0,33.7707,33.7707,33.5425,33.5516,101400.0
2013-05-22 15:30:00,36.75,36.89,36.73,36.88,68600.0,33.5516,33.6794,33.5334,33.6703,68600.0
2013-05-23 09:30:00,36.43,36.59,36.42,36.52,113200.0,33.2595,33.4055,33.2503,33.3416,113200.0
2013-05-23 10:00:00,36.54,36.74,36.52,36.7,20600.0,33.3599,33.5425,33.3416,33.506,20600.0
2013-05-23 10:30:00,36.72,36.74,36.59,36.67,59600.0,33.5242,33.5425,33.4055,33.4786,59600.0
2013-05-23 11:00:00,36.65,36.82,36.64,36.77,31200.0,33.4603,33.6155,33.4512,33.5699,31200.0
2013-05-23 11:30:00,36.76,36.81,36.74,36.79,26200.0,33.5607,33.6064,33.5425,33.5881,26200.0
2013-05-23 12:00:00,36.82,36.88,36.77,36.85,13800.0,33.6155,33.6703,33.5699,33.6429,13800.0
2013-05-23 12:30:00,36.83,36.84,36.77,36.82,16600.0,33.6247,33.6338,33.5699,33.6155,16600.0
2013-05-23 13:00:00,36.82,36.83,36.76,36.76,37400.0,33.6155,33.6247,33.5607,33.5607,37400.0
2013-05-23 13:30:00,36.76,36.83,36.74,36.82,27600.0,33.5607,33.6247,33.5425,33.6155,27600.0
2013-05-23 14:00:00,36.84,36.9,36.81,36.87,42200.0,33.6338,33.6886,33.6064,33.6612,42200.0
2013-05-23 14:30:00,36.84,36.91,36.81,36.87,24400.0,33.6338,33.6977,33.6064,33.6612,24400.0
2013-05-23 15:00:00,36.87,36.88,36.8,36.84,39000.0,33.6612,33.6703,33.5973,33.6338,39000.0
2013-05-23 15:30:00,36.83,36.88,36.8,36.85,131400.0,33.6247,33.6703,33.5973,33.6429,131400.0
2013-05-24 09:30:00,36.63,36.64,36.52,36.52,37000.0,33.4421,33.4512,33.3416,33.3416,37000.0
2013-05-24 10:00:00,36.5,36.5,36.42,36.48,16200.0,33.3234,33.3234,33.2503,33.3051,16200.0
2013-05-24 10:30:00,36.49,36.56,36.49,36.52,20600.0,33.3142,33.3782,33.3142,33.3416,20600.0
2013-05-24 11:00:00,36.54,36.58,36.51,36.55,59400.0,33.3599,33.3964,33.3325,33.369,59400.0
2013-05-24 11:30:00,36.52,36.62,36.52,36.61,27400.0,33.3416,33.4329,33.3416,33.4238,27400.0
2013-05-24 12:00:00,36.63,36.66,36.61,36.65,21400.0,33.4421,33.4695,33.4238,33.4603,21400.0
2013-05-24 12:30:00,36.66,36.66,36.59,36.62,12400.0,33.4695,33.4695,33.4055,33.4329,12400.0
2013-05-24 13:00:00,36.63,36.71,36.63,36.7,9400.0,33.4421,33.5151,33.4421,33.506,9400.0
2013-05-24 13:30:00,36.7,36.71,36.67,36.69,21200.0,33.506,33.5151,33.4786,33.4968,21200.0
2013-05-24 14:00:00,36.69,36.76,36.68,36.72,60200.0,33.4968,33.5607,33.4877,33.5242,60200.0
2013-05-24 14:30:00,36.72,36.74,36.68,36.72,14200.0,33.5242,33.5425,33.4877,33.5242,14200.0
2013-05-24 15:00:00,36.72,36.74,36.69,36.7,18600.0,33.5242,33.5425,33.4968,33.506,18600.0
2013-05-24 15:30:00,36.69,36.74,36.63,36.72,75600.0,33.4968,33.5425,33.4421,33.5242,75600.0
2013-05-28 09:30:00,37.19,37.26,37.12,37.26,24400.0,33.9533,34.0172,33.8894,34.0172,24400.0
2013-05-28 10:00:00,37.27,37.32,37.26,37.3,22000.0,34.0264,34.072,34.0172,34.0538,22000.0
2013-05-28 10:30:00,37.28,37.29,37.17,37.17,10000.0,34.0355,34.0446,33.9351,33.9351,10000.0
2013-05-28 11:00:00,37.13,37.16,37.13,37.16,8800.0,33.8985,33.9259,33.8985,33.9259,8800.0
2013-05-28 11:30:00,37.17,37.17,37.08,37.08,12800.0,33.9351,33.9351,33.8529,33.8529,12800.0
2013-05-28 12:00:00,37.05,37.12,37.05,37.08,5000.0,33.8255,33.8894,33.8255,33.8529,5000.0
2013-05-28 12:30:00,37.1,37.12,37.08,37.1,3400.0,33.8712,33.8894,33.8529,33.8712,3400.0
2013-05-28 13:00:00,37.13,37.13,37.07,37.07,8800.0,33.8985,33.8985,33.8438,33.8438,8800.0
2013-05-28 13:30:00,37.08,37.08,36.93,36.95,15000.0,33.8529,33.8529,33.716,33.7342,15000.0
2013-05-28 14:00:00,36.93,36.93,36.88,36.93,20400.0,33.716,33.716,33.6703,33.716,20400.0
2013-05-28 14:30:00,36.91,36.96,36.85,36.96,16600.0,33.6977,33.7433,33.6429,33.7433,16600.0
2013-05-28 15:00:00,36.92,36.99,36.92,36.97,22800.0,33.7068,33.7707,33.7068,33.7525,22800.0
2013-05-28 15:30:00,36.98,37.06,36.98,37.03,20600.0,33.7616,33.8346,33.7616,33.8072,20600.0
2013-05-29 09:30:00,36.76,36.82,36.67,36.72,67600.0,33.5607,33.6155,33.4786,33.5242,67600.0
2013-05-29 10:00:00,36.74,36.8,36.65,36.66,8200.0,33.5425,33.5973,33.4603,33.4695,8200.0
2013-05-29 10:30:00,36.64,36.65,36.53,36.53,3400.0,33.4512,33.4603,33.3508,33.3508,3400.0
2013-05-29 11:00:00,36.49,36.59,36.46,36.59,20600.0,33.3142,33.4055,33.2869,33.4055,20600.0
2013-05-29 11:30:00,36.6,36.65,36.59,36.65,36000.0,33.4147,33.4603,33.4055,33.4603,36000.0
2013-05-29 12:00:00,36.64,36.66,36.58,36.6,10600.0,33.4512,33.4695,33.3964,33.4147,10600.0
2013-05-29 12:30:00,36.6,36.62,36.53,36.53,14200.0,33.4147,33.4329,33.3508,33.3508,14200.0
2013-05-29 13:00:00,36.57,36.58,36.5,36.58,18000.0,33.3873,33.3964,33.3234,33.3964,18000.0
2013-05-29 13:30:00,36.6,36.76,36.59,36.75,14000.0,33.4147,33.5607,33.4055,33.5516,14000.0
2013-05-29 14:00:00,36.75,36.79,36.72,36.73,27200.0,33.5516,33.5881,33.5242,33.5334,27200.0
2013-05-29 14:30:00,36.72,36.77,36.69,36.7,34000.0,33.5242,33.5699,33.4968,33.506,34000.0
2013-05-29 15:00:00,36.69,36.74,36.68,36.74,32800.0,33.4968,33.5425,33.4877,33.5425,32800.0
2013-05-29 15:30:00,36.74,36.75,36.63,36.65,89800.0,33.5425,33.5516,33.4421,33.4603,89800.0
2013-05-30 09:30:00,36.7,36.89,36.68,36.87,94800.0,33.506,33.6794,33.4877,33.6612,94800.0
2013-05-30 10:00:00,36.88,36.9,36.78,36.8,32800.0,33.6703,33.6886,33.579,33.5973,32800.0
2013-05-30 10:30:00,36.8,36.88,36.8,36.85,12600.0,33.5973,33.6703,33.5973,33.6429,12600.0
2013-05-30 11:00:00,36.85,36.86,36.79,36.8,39400.0,33.6429,33.652,33.5881,33.5973,39400.0
2013-05-30 11:30:00,36.83,36.88,36.82,36.88,12600.0,33.6247,33.6703,33.6155,33.6703,12600.0
2013-05-30 12:00:00,36.91,36.91,36.82,36.82,53200.0,33.6977,33.6977,33.6155,33.6155,53200.0
2013-05-30 12:30:00,36.82,36.83,36.77,36.82,4024200.0,33.6155,33.6247,33.5699,33.6155,4024200.0
2013-05-30 13:00:00,36.83,36.85,36.8,36.84,23800.0,33.6247,33.6429,33.5973,33.6338,23800.0
2013-05-30 13:30:00,36.84,36.89,36.83,36.89,18800.0,33.6338,33.6794,33.6247,33.6794,18800.0
2013-05-30 14:00:00,36.88,36.91,36.88,36.91,24800.0,33.6703,33.6977,33.6703,33.6977,24800.0
2013-05-30 14:30:00,36.93,36.96,36.91,36.94,53800.0,33.716,33.7433,33.6977,33.7251,53800.0
2013-05-30 15:00:00,36.95,36.95,36.88,36.88,104800.0,33.7342,33.7342,33.6703,33.6703,104800.0
2013-05-30 15:30:00,36.88,36.89,36.82,36.85,33400.0,33.6703,33.6794,33.6155,33.6429,33400.0
2013-05-31 09:30:00,36.62,36.81,36.62,36.76,78000.0,33.4329,33.6064,33.4329,33.5607,78000.0
2013-05-31 10:00:00,36.77,36.79,36.68,36.75,18800.0,33.5699,33.5881,33.4877,33.5516,18800.0
2013-05-31 10:30:00,36.83,36.83,36.77,36.79,6200.0,33.6247,33.6247,33.5699,33.5881,6200.0
2013-05-31 11:00:00,36.8,36.95,36.8,36.9,12200.0,33.5973,33.7342,33.5973,33.6886,12200.0
2013-05-31 11:30:00,36.9,36.92,36.88,36.88,38400.0,33.6886,33.7068,33.6703,33.6703,38400.0
2013-05-31 12:00:00,36.87,36.88,36.8,36.82,29200.0,33.6612,33.6703,33.5973,33.6155,29200.0
2013-05-31 12:30:00,36.82,36.85,36.81,36.82,17000.0,33.6155,33.6429,33.6064,33.6155,17000.0
2013-05-31 13:00:00,36.81,36.85,36.81,36.83,8000.0,33.6064,33.6429,33.6064,33.6247,8000.0
2013-05-31 13:30:00,36.82,36.82,36.77,36.79,21400.0,33.6155,33.6155,33.5699,33.5881,21400.0
2013-05-31 14:00:00,36.81,36.81,36.71,36.73,42600.0,33.6064,33.6064,33.5151,33.5334,42600.0
2013-05-31 14:30:00,36.69,36.69,36.57,36.6,28800.0,33.4968,33.4968,33.3873,33.4147,28800.0
2013-05-31 15:00:00,36.58,36.68,36.57,36.62,23000.0,33.3964,33.4877,33.3873,33.4329,23000.0
2013-05-31 15:30:00,36.62,36.63,36.39,36.39,228800.0,33.4329,33.4421,33.2229,33.2229,228800.0
2013-06-03 09:30:00,36.4,36.43,36.21,36.25,116600.0,33.2321,33.2595,33.0586,33.0951,116600.0
2013-06-03 10:00:00,36.26,36.43,36.18,36.3,47000.0,33.1043,33.2595,33.0312,33.1408,47000.0
2013-06-03 10:30:00,36.29,36.29,36.1,36.16,17200.0,33.1317,33.1317,32.9582,33.013,17200.0
2013-06-03 11:00:00,36.17,36.17,35.99,36.04,24600.0,33.0221,33.0221,32.8578,32.9034,24600.0
2013-06-03 11:30:00,35.98,36.05,35.95,36.04,41200.0,32.8486,32.9125,32.8212,32.9034,41200.0
2013-06-03 12:00:00,36.04,36.08,36.01,36.05,9200.0,32.9034,32.9399,32.876,32.9125,9200.0
2013-06-03 12:30:00,36.02,36.09,36.01,36.07,54000.0,32.8852,32.9491,32.876,32.9308,54000.0
2013-06-03 13:00:00,36.06,36.11,36.04,36.07,38000.0,32.9217,32.9673,32.9034,32.9308,38000.0
2013-06-03 13:30:00,36.07,36.15,36.05,36.1,61400.0,32.9308,33.0038,32.9125,32.9582,61400.0
2013-06-03 14:00:00,36.09,36.19,36.08,36.16,92000.0,32.9491,33.0404,32.9399,33.013,92000.0
2013-06-03 14:30:00,36.13,36.23,36.1,36.17,56400.0,32.9856,33.0769,32.9582,33.0221,56400.0
2013-06-03 15:00:00,36.19,36.24,36.17,36.23,56800.0,33.0404,33.086,33.0221,33.0769,56800.0
2013-06-03 15:30:00,36.23,36.34,36.21,36.33,53800.0,33.0769,33.1773,33.0586,33.1682,53800.0
2013-06-04 09:30:00,36.35,36.51,36.3,36.44,41200.0,33.1864,33.3325,33.1408,33.2686,41200.0
2013-06-04 10:00:00,36.43,36.45,36.35,36.38,24200.0,33.2595,33.2777,33.1864,33.2138,24200.0
2013-06-04 10:30:00,36.46,36.5,36.34,36.35,110600.0,33.2869,33.3234,33.1773,33.1864,110600.0
2013-06-04 11:00:00,36.31,36.37,36.3,36.37,37600.0,33.1499,33.2047,33.1408,33.2047,37600.0
2013-06-04 11:30:00,36.35,36.38,36.29,36.36,7200.0,33.1864,33.2138,33.1317,33.1956,7200.0
2013-06-04 12:00:00,36.35,36.35,36.21,36.21,18600.0,33.1864,33.1864,33.0586,33.0586,18600.0
2013-06-04 12:30:00,36.2,36.26,36.19,36.22,41200.0,33.0495,33.1043,33.0404,33.0677,41200.0
2013-06-04 13:00:00,36.22,36.25,36.09,36.1,9600.0,33.0677,33.0951,32.9491,32.9582,9600.0
2013-06-04 13:30:00,36.1,36.1,36.01,36.04,8800.0,32.9582,32.9582,32.876,32.9034,8800.0
2013-06-04 14:00:00,36.02,36.04,35.93,35.99,18000.0,32.8852,32.9034,32.803,32.8578,18000.0
2013-06-04 14:30:00,36.02,36.12,36.02,36.09,33600.0,32.8852,32.9764,32.8852,32.9491,33600.0
2013-06-04 15:00:00,36.06,36.13,36.02,36.08,20600.0,32.9217,32.9856,32.8852,32.9399,20600.0
2013-06-04 15:30:00,36.08,36.19,36.08,36.1,63200.0,32.9399,33.0404,32.9399,32.9582,63200.0
2013-06-05 09:30:00,35.96,36.09,35.94,36.02,20400.0,32.8304,32.9491,32.8121,32.8852,20400.0
2013-06-05 10:00:00,36.01,36.08,35.85,35.89,17600.0,32.876,32.9399,32.7299,32.7665,17600.0
2013-06-05 10:30:00,35.92,35.95,35.84,35.86,12200.0,32.7939,32.8212,32.7208,32.7391,12200.0
2013-06-05 11:00:00,35.85,35.85,35.79,35.81,11000.0,32.7299,32.7299,32.6752,32.6934,11000.0
2013-06-05 11:30:00,35.79,35.82,35.73,35.74,5600.0,32.6752,32.7026,32.6204,32.6295,5600.0
2013-06-05 12:00:00,35.76,35.77,35.67,35.69,8000.0,32.6478,32.6569,32.5656,32.5839,8000.0
2013-06-05 12:30:00,35.7,35.7,35.59,35.62,11800.0,32.593,32.593,32.4926,32.52,11800.0
2013-06-05 13:00:00,35.62,35.77,35.6,35.72,28000.0,32.52,32.6569,32.5017,32.6113,28000.0
2013-06-05 13:30:00,35.74,35.8,35.71,35.71,11000.0,32.6295,32.6843,32.6021,32.6021,11000.0
2013-06-05 14:00:00,35.73,35.75,35.63,35.63,35000.0,32.6204,32.6386,32.5291,32.5291,35000.0
2013-06-05 14:30:00,35.58,35.74,35.57,35.7,16400.0,32.4834,32.6295,32.4743,32.593,16400.0
2013-06-05 15:00:00,35.7,35.74,35.63,35.72,15400.0,32.593,32.6295,32.5291,32.6113,15400.0
2013-06-05 15:30:00,35.69,35.74,35.59,35.6,55600.0,32.5839,32.6295,32.4926,32.5017,55600.0
2013-06-06 09:30:00,35.62,35.77,35.6,35.71,60600.0,32.52,32.6569,32.5017,32.6021,60600.0
2013-06-06 10:00:00,35.75,35.8,35.61,35.66,61600.0,32.6386,32.6843,32.5108,32.5565,61600.0
2013-06-06 10:30:00,35.66,35.72,35.63,35.68,23400.0,32.5565,32.6113,32.5291,32.5747,23400.0
2013-06-06 11:00:00,35.74,35.74,35.67,35.68,49800.0,32.6295,32.6295,32.5656,32.5747,49800.0
2013-06-06 11:30:00,35.71,35.77,35.65,35.66,70600.0,32.6021,32.6569,32.5474,32.5565,70600.0
2013-06-06 12:00:00,35.63,35.64,35.43,35.49,12400.0,32.5291,32.5382,32.3465,32.4013,12400.0
2013-06-06 12:30:00,35.51,35.6,35.51,35.53,18400.0,32.4195,32.5017,32.4195,32.4378,18400.0
2013-06-06 13:00:00,35.56,35.69,35.54,35.61,20600.0,32.4652,32.5839,32.4469,32.5108,20600.0
2013-06-06 13:30:00,35.6,35.72,35.6,35.69,84600.0,32.5017,32.6113,32.5017,32.5839,84600.0
2013-06-06 14:00:00,35.69,35.73,35.63,35.73,68600.0,32.5839,32.6204,32.5291,32.6204,68600.0
2013-06-06 14:30:00,35.79,35.85,35.74,35.8,8000.0,32.6752,32.7299,32.6295,32.6843,8000.0
2013-06-06 15:00:00,35.81,35.84,35.76,35.84,6400.0,32.6934,32.7208,32.6478,32.7208,6400.0
2013-06-06 15:30:00,35.85,35.96,35.85,35.95,36400.0,32.7299,32.8304,32.7299,32.8212,36400.0
2013-06-07 09:30:00,36.18,36.18,36.07,36.17,56800.0,33.0312,33.0312,32.9308,33.0221,56800.0
2013-06-07 10:00:00,36.21,36.36,36.17,36.31,18800.0,33.0586,33.1956,33.0221,33.1499,18800.0
2013-06-07 10:30:00,36.31,36.37,36.3,36.3,8600.0,33.1499,33.2047,33.1408,33.1408,8600.0
2013-06-07 11:00:00,36.32,36.39,36.31,36.38,14400.0,33.159,33.2229,33.1499,33.2138,14400.0
2013-06-07 11:30:00,36.4,36.41,36.35,36.4,10000.0,33.2321,33.2412,33.1864,33.2321,10000.0
2013-06-07 12:00:00,36.35,36.4,36.34,36.37,5800.0,33.1864,33.2321,33.1773,33.2047,5800.0
2013-06-07 12:30:00,36.38,36.38,36.31,36.33,11400.0,33.2138,33.2138,33.1499,33.1682,11400.0
2013-06-07 13:00:00,36.37,36.4,36.34,36.35,19200.0,33.2047,33.2321,33.1773,33.1864,19200.0
2013-06-07 13:30:00,36.35,36.38,36.34,36.34,2600.0,33.1864,33.2138,33.1773,33.1773,2600.0
2013-06-07 14:00:00,36.32,36.35,36.24,36.27,14800.0,33.159,33.1864,33.086,33.1134,14800.0
2013-06-07 14:30:00,36.29,36.36,36.27,36.36,19200.0,33.1317,33.1956,33.1134,33.1956,19200.0
2013-06-07 15:00:00,36.37,36.39,36.35,36.38,7000.0,33.2047,33.2229,33.1864,33.2138,7000.0
2013-06-07 15:30:00,36.4,36.49,36.38,36.47,66400.0,33.2321,33.3142,33.2138,33.296,66400.0
2013-06-10 09:30:00,36.6,36.6,36.33,36.35,48600.0,33.4147,33.4147,33.1682,33.1864,48600.0
2013-06-10 10:00:00,36.34,36.41,36.29,36.41,23600.0,33.1773,33.2412,33.1317,33.2412,23600.0
2013-06-10 10:30:00,36.42,36.47,36.39,36.4,10600.0,33.2503,33.296,33.2229,33.2321,10600.0
2013-06-10 11:00:00,36.41,36.46,36.41,36.44,10000.0,33.2412,33.2869,33.2412,33.2686,10000.0
2013-06-10 11:30:00,36.43,36.46,36.4,36.43,16200.0,33.2595,33.2869,33.2321,33.2595,16200.0
2013-06-10 12:00:00,36.43,36.47,36.43,36.44,10800.0,33.2595,33.296,33.2595,33.2686,10800.0
2013-06-10 12:30:00,36.43,36.43,36.36,36.38,66000.0,33.2595,33.2595,33.1956,33.2138,66000.0
2013-06-10 13:00:00,36.38,36.41,36.37,36.38,11800.0,33.2138,33.2412,33.2047,33.2138,11800.0
2013-06-10 13:30:00,36.37,36.38,36.35,36.38,15600.0,33.2047,33.2138,33.1864,33.2138,15600.0
2013-06-10 14:00:00,36.37,36.38,36.31,36.38,30400.0,33.2047,33.2138,33.1499,33.2138,30400.0
2013-06-10 14:30:00,36.37,36.43,36.34,36.42,15600.0,33.2047,33.2595,33.1773,33.2503,15600.0
2013-06-10 15:00:00,36.4,36.43,36.39,36.4,12800.0,33.2321,33.2595,33.2229,33.2321,12800.0
2013-06-10 15:30:00,36.4,36.43,36.37,36.41,68800.0,33.2321,33.2595,33.2047,33.2412,68800.0
2013-06-11 09:30:00,36.04,36.08,35.88,36.08,23800.0,32.9034,32.9399,32.7573,32.9399,23800.0
2013-06-11 10:00:00,36.08,36.13,35.99,36.13,7000.0,32.9399,32.9856,32.8578,32.9856,7000.0
2013-06-11 10:30:00,36.21,36.24,36.18,36.2,3000.0,33.0586,33.086,33.0312,33.0495,3000.0
2013-06-11 11:00:00,36.23,36.34,36.2,36.34,4200.0,33.0769,33.1773,33.0495,33.1773,4200.0
2013-06-11 11:30:00,36.33,36.38,36.28,36.31,13000.0,33.1682,33.2138,33.1225,33.1499,13000.0
2013-06-11 12:00:00,36.28,36.34,36.25,36.28,11800.0,33.1225,33.1773,33.0951,33.1225,11800.0
2013-06-11 12:30:00,36.29,36.31,36.24,36.26,7000.0,33.1317,33.1499,33.086,33.1043,7000.0
2013-06-11 13:00:00,36.29,36.3,36.2,36.21,13800.0,33.1317,33.1408,33.0495,33.0586,13800.0
2013-06-11 13:30:00,36.18,36.18,36.12,36.13,11800.0,33.0312,33.0312,32.9764,32.9856,11800.0
2013-06-11 14:00:00,36.09,36.15,36.07,36.14,18000.0,32.9491,33.0038,32.9308,32.9947,18000.0
2013-06-11 14:30:00,36.16,36.21,36.13,36.21,4400.0,33.013,33.0586,32.9856,33.0586,4400.0
2013-06-11 15:00:00,36.24,36.24,36.18,36.2,16200.0,33.086,33.086,33.0312,33.0495,16200.0
2013-06-11 15:30:00,36.16,36.16,36.05,36.05,88600.0,33.013,33.013,32.9125,32.9125,88600.0
2013-06-12 09:30:00,36.35,36.35,36.18,36.22,4400.0,33.1864,33.1864,33.0312,33.0677,4400.0
2013-06-12 10:00:00,36.13,36.14,36.06,36.14,9600.0,32.9856,32.9947,32.9217,32.9947,9600.0
2013-06-12 10:30:00,36.16,36.18,36.07,36.07,2000.0,33.013,33.0312,32.9308,32.9308,2000.0
2013-06-12 11:00:00,36.02,36.08,35.99,36.05,51000.0,32.8852,32.9399,32.8578,32.9125,51000.0
2013-06-12 11:30:00,36.02,36.06,35.9,35.91,10000.0,32.8852,32.9217,32.7756,32.7847,10000.0
2013-06-12 12:00:00,35.91,35.94,35.83,35.86,18000.0,32.7847,32.8121,32.7117,32.7391,18000.0
2013-06-12 12:30:00,35.85,35.9,35.83,35.9,6800.0,32.7299,32.7756,32.7117,32.7756,6800.0
2013-06-12 13:00:00,35.9,35.97,35.88,35.92,11800.0,32.7756,32.8395,32.7573,32.7939,11800.0
2013-06-12 13:30:00,35.96,35.97,35.87,35.94,9600.0,32.8304,32.8395,32.7482,32.8121,9600.0
2013-06-12 14:00:00,35.92,35.92,35.82,35.83,63800.0,32.7939,32.7939,32.7026,32.7117,63800.0
2013-06-12 14:30:00,35.83,35.83,35.77,35.8,6600.0,32.7117,32.7117,32.6569,32.6843,6600.0
2013-06-12 15:00:00,35.77,35.77,35.7,35.74,13200.0,32.6569,32.6569,32.593,32.6295,13200.0
2013-06-12 15:30:00,35.74,35.79,35.7,35.73,68400.0,32.6295,32.6752,32.593,32.6204,68400.0
2013-06-13 09:30:00,35.7,35.8,35.66,35.77,343200.0,32.593,32.6843,32.5565,32.6569,343200.0
2013-06-13 10:00:00,35.85,35.85,35.74,35.83,22200.0,32.7299,32.7299,32.6295,32.7117,22200.0
2013-06-13 10:30:00,35.87,35.95,35.87,35.91,5200.0,32.7482,32.8212,32.7482,32.7847,5200.0
2013-06-13 11:00:00,35.96,35.96,35.89,35.94,16200.0,32.8304,32.8304,32.7665,32.8121,16200.0
2013-06-13 11:30:00,35.95,35.98,35.91,35.98,16200.0,32.8212,32.8486,32.7847,32.8486,16200.0
2013-06-13 12:00:00,35.99,35.99,35.96,35.98,4600.0,32.8578,32.8578,32.8304,32.8486,4600.0
2013-06-13 12:30:00,35.99,36.1,35.99,36.1,12600.0,32.8578,32.9582,32.8578,32.9582,12600.0
2013-06-13 13:00:00,36.11,36.11,36.05,36.09,21400.0,32.9673,32.9673,32.9125,32.9491,21400.0
2013-06-13 13:30:00,36.1,36.12,36.07,36.12,30400.0,32.9582,32.9764,32.9308,32.9764,30400.0
2013-06-13 14:00:00,36.13,36.24,36.13,36.21,40000.0,32.9856,33.086,32.9856,33.0586,40000.0
2013-06-13 14:30:00,36.22,36.24,36.2,36.24,26400.0,33.0677,33.086,33.0495,33.086,26400.0
2013-06-13 15:00:00,36.24,36.33,36.24,36.3,19800.0,33.086,33.1682,33.086,33.1408,19800.0
2013-06-13 15:30:00,36.3,36.41,36.28,36.35,45600.0,33.1408,33.2412,33.1225,33.1864,45600.0
2013-06-14 09:30:00,36.32,36.45,36.26,36.42,106400.0,33.159,33.2777,33.1043,33.2503,106400.0
2013-06-14 10:00:00,36.42,36.48,36.4,36.4,6600.0,33.2503,33.3051,33.2321,33.2321,6600.0
2013-06-14 10:30:00,36.37,36.41,36.23,36.23,13200.0,33.2047,33.2412,33.0769,33.0769,13200.0
2013-06-14 11:00:00,36.24,36.3,36.24,36.28,22400.0,33.086,33.1408,33.086,33.1225,22400.0
2013-06-14 11:30:00,36.26,36.29,36.2,36.29,7200.0,33.1043,33.1317,33.0495,33.1317,7200.0
2013-06-14 12:00:00,36.26,36.31,36.24,36.31,13600.0,33.1043,33.1499,33.086,33.1499,13600.0
2013-06-14 12:30:00,36.3,36.33,36.23,36.25,49200.0,33.1408,33.1682,33.0769,33.0951,49200.0
2013-06-14 13:00:00,36.24,36.24,36.13,36.14,18600.0,33.086,33.086,32.9856,32.9947,18600.0
2013-06-14 13:30:00,36.14,36.18,36.13,36.15,10600.0,32.9947,33.0312,32.9856,33.0038,10600.0
2013-06-14 14:00:00,36.17,36.27,36.13,36.26,27400.0,33.0221,33.1134,32.9856,33.1043,27400.0
2013-06-14 14:30:00,36.24,36.28,36.21,36.21,14000.0,33.086,33.1225,33.0586,33.0586,14000.0
2013-06-14 15:00:00,36.22,36.31,36.21,36.29,7600.0,33.0677,33.1499,33.0586,33.1317,7600.0
2013-06-14 15:30:00,36.28,36.28,36.18,36.2,46600.0,33.1225,33.1225,33.0312,33.0495,46600.0
2013-06-17 09:30:00,36.47,36.57,36.45,36.55,22600.0,33.296,33.3873,33.2777,33.369,22600.0
2013-06-17 10:00:00,36.56,36.58,36.51,36.55,12000.0,33.3782,33.3964,33.3325,33.369,12000.0
2013-06-17 10:30:00,36.54,36.55,36.47,36.54,25400.0,33.3599,33.369,33.296,33.3599,25400.0
2013-06-17 11:00:00,36.54,36.59,36.52,36.53,11800.0,33.3599,33.4055,33.3416,33.3508,11800.0
2013-06-17 11:30:00,36.53,36.55,36.5,36.51,38000.0,33.3508,33.369,33.3234,33.3325,38000.0
2013-06-17 12:00:00,36.51,36.53,36.49,36.51,74000.0,33.3325,33.3508,33.3142,33.3325,74000.0
2013-06-17 12:30:00,36.51,36.58,36.51,36.56,4600.0,33.3325,33.3964,33.3325,33.3782,4600.0
2013-06-17 13:00:00,36.56,36.58,36.52,36.58,7000.0,33.3782,33.3964,33.3416,33.3964,7000.0
2013-06-17 13:30:00,36.58,36.6,36.58,36.59,19600.0,33.3964,33.4147,33.3964,33.4055,19600.0
2013-06-17 14:00:00,36.59,36.6,36.4,36.42,27000.0,33.4055,33.4147,33.2321,33.2503,27000.0
2013-06-17 14:30:00,36.42,36.47,36.29,36.33,62200.0,33.2503,33.296,33.1317,33.1682,62200.0
2013-06-17 15:00:00,36.32,36.39,36.31,36.38,35200.0,33.159,33.2229,33.1499,33.2138,35200.0
2013-06-17 15:30:00,36.4,36.52,36.39,36.49,131600.0,33.2321,33.3416,33.2229,33.3142,131600.0
2013-06-18 09:30:00,36.49,36.61,36.49,36.57,24600.0,33.3142,33.4238,33.3142,33.3873,24600.0
2013-06-18 10:00:00,36.58,36.63,36.55,36.6,31200.0,33.3964,33.4421,33.369,33.4147,31200.0
2013-06-18 10:30:00,36.62,36.71,36.61,36.69,55200.0,33.4329,33.5151,33.4238,33.4968,55200.0
2013-06-18 11:00:00,36.69,36.72,36.67,36.72,76800.0,33.4968,33.5242,33.4786,33.5242,76800.0
2013-06-18 11:30:00,36.73,36.76,36.71,36.72,40600.0,33.5334,33.5607,33.5151,33.5242,40600.0
2013-06-18 12:00:00,36.71,36.73,36.67,36.71,8600.0,33.5151,33.5334,33.4786,33.5151,8600.0
2013-06-18 12:30:00,36.72,36.82,36.72,36.8,39400.0,33.5242,33.6155,33.5242,33.5973,39400.0
2013-06-18 13:00:00,36.81,36.81,36.74,36.76,21400.0,33.6064,33.6064,33.5425,33.5607,21400.0
2013-06-18 13:30:00,36.77,36.79,36.74,36.79,51400.0,33.5699,33.5881,33.5425,33.5881,51400.0
2013-06-18 14:00:00,36.79,36.84,36.77,36.8,124600.0,33.5881,33.6338,33.5699,33.5973,124600.0
2013-06-18 14:30:00,36.81,36.84,36.8,36.82,47400.0,33.6064,33.6338,33.5973,33.6155,47400.0
2013-06-18 15:00:00,36.83,36.83,36.77,36.81,49400.0,33.6247,33.6247,33.5699,33.6064,49400.0
2013-06-18 15:30:00,36.82,36.82,36.75,36.79,117200.0,33.6155,33.6155,33.5516,33.5881,117200.0
2013-06-19 09:30:00,36.74,36.8,36.72,36.74,19400.0,33.5425,33.5973,33.5242,33.5425,19400.0
2013-06-19 10:00:00,36.74,36.82,36.72,36.81,9200.0,33.5425,33.6155,33.5242,33.6064,9200.0
2013-06-19 10:30:00,36.8,36.84,36.76,36.79,18200.0,33.5973,33.6338,33.5607,33.5881,18200.0
2013-06-19 11:00:00,36.77,36.8,36.76,36.77,10400.0,33.5699,33.5973,33.5607,33.5699,10400.0
2013-06-19 11:30:00,36.77,36.8,36.74,36.74,17400.0,33.5699,33.5973,33.5425,33.5425,17400.0
2013-06-19 12:00:00,36.72,36.73,36.71,36.72,4800.0,33.5242,33.5334,33.5151,33.5242,4800.0
2013-06-19 12:30:00,36.73,36.74,36.71,36.74,12200.0,33.5334,33.5425,33.5151,33.5425,12200.0
2013-06-19 13:00:00,36.73,36.74,36.73,36.73,16200.0,33.5334,33.5425,33.5334,33.5334,16200.0
2013-06-19 13:30:00,36.73,36.74,36.7,36.74,10800.0,33.5334,33.5425,33.506,33.5425,10800.0
2013-06-19 14:00:00,36.74,36.78,36.58,36.69,83000.0,33.5425,33.579,33.3964,33.4968,83000.0
2013-06-19 14:30:00,36.7,36.73,36.37,36.37,33800.0,33.506,33.5334,33.2047,33.2047,33800.0
2013-06-19 15:00:00,36.38,36.54,36.36,36.54,18600.0,33.2138,33.3599,33.1956,33.3599,18600.0
2013-06-19 15:30:00,36.52,36.54,36.3,36.3,45000.0,33.3416,33.3599,33.1408,33.1408,45000.0
2013-06-20 09:30:00,35.91,35.99,35.68,35.77,116600.0,32.7847,32.8578,32.5747,32.6569,116600.0
2013-06-20 10:00:00,35.77,35.85,35.59,35.65,41600.0,32.6569,32.7299,32.4926,32.5474,41600.0
2013-06-20 10:30:00,35.63,35.67,35.54,35.66,34000.0,32.5291,32.5656,32.4469,32.5565,34000.0
2013-06-20 11:00:00,35.65,35.65,35.51,35.58,31200.0,32.5474,32.5474,32.4195,32.4834,31200.0
2013-06-20 11:30:00,35.57,35.64,35.55,35.62,36000.0,32.4743,32.5382,32.4561,32.52,36000.0
2013-06-20 12:00:00,35.63,35.7,35.63,35.69,29400.0,32.5291,32.593,32.5291,32.5839,29400.0
2013-06-20 12:30:00,35.7,35.74,35.6,35.62,28800.0,32.593,32.6295,32.5017,32.52,28800.0
2013-06-20 13:00:00,35.62,35.67,35.56,35.6,15800.0,32.52,32.5656,32.4652,32.5017,15800.0
2013-06-20 13:30:00,35.59,35.65,35.57,35.6,22400.0,32.4926,32.5474,32.4743,32.5017,22400.0
2013-06-20 14:00:00,35.6,35.64,35.42,35.42,49400.0,32.5017,32.5382,32.3374,32.3374,49400.0
2013-06-20 14:30:00,35.43,35.44,35.32,35.33,63400.0,32.3465,32.3556,32.2461,32.2552,63400.0
2013-06-20 15:00:00,35.33,35.42,35.28,35.3,91800.0,32.2552,32.3374,32.2096,32.2278,91800.0
2013-06-20 15:30:00,35.32,35.41,35.23,35.34,141600.0,32.2461,32.3282,32.1639,32.2643,141600.0
2013-06-21 09:30:00,35.44,35.57,35.42,35.42,47800.0,32.3556,32.4743,32.3374,32.3374,47800.0
2013-06-21 10:00:00,35.46,35.46,35.31,35.31,8000.0,32.3739,32.3739,32.2369,32.2369,8000.0
2013-06-21 10:30:00,35.29,35.3,35.17,35.27,20800.0,32.2187,32.2278,32.1091,32.2004,20800.0
2013-06-21 11:00:00,35.27,35.27,35.03,35.04,19800.0,32.2004,32.2004,31.9813,31.9904,19800.0
2013-06-21 11:30:00,35.0,35.03,34.97,35.03,20600.0,31.9539,31.9813,31.9265,31.9813,20600.0
2013-06-21 12:00:00,35.07,35.12,35.01,35.04,9000.0,32.0178,32.0635,31.9631,31.9904,9000.0
2013-06-21 12:30:00,35.06,35.27,35.04,35.26,16400.0,32.0087,32.2004,31.9904,32.1913,16400.0
2013-06-21 13:00:00,35.28,35.37,35.24,35.27,10800.0,32.2096,32.2917,32.173,32.2004,10800.0
2013-06-21 13:30:00,35.27,35.33,35.17,35.2,50600.0,32.2004,32.2552,32.1091,32.1365,50600.0
2013-06-21 14:00:00,35.18,35.26,35.13,35.26,51600.0,32.1183,32.1913,32.0726,32.1913,51600.0
2013-06-21 14:30:00,35.27,35.29,35.23,35.29,61000.0,32.2004,32.2187,32.1639,32.2187,61000.0
2013-06-21 15:00:00,35.29,35.42,35.29,35.4,36200.0,32.2187,32.3374,32.2187,32.3191,36200.0
2013-06-21 15:30:00,35.42,35.42,35.27,35.3,31600.0,32.3374,32.3374,32.2004,32.2278,31600.0
2013-06-24 09:30:00,34.87,34.92,34.67,34.69,41400.0,31.8352,31.8809,31.6526,31.6709,41400.0
2013-06-24 10:00:00,34.65,34.74,34.63,34.7,128400.0,31.6344,31.7166,31.6161,31.68,128400.0
2013-06-24 10:30:00,34.68,34.82,34.65,34.8,22400.0,31.6618,31.7896,31.6344,31.7713,22400.0
2013-06-24 11:00:00,34.76,34.77,34.57,34.57,19600.0,31.7348,31.7439,31.5613,31.5613,19600.0
2013-06-24 11:30:00,34.57,34.72,34.57,34.72,19400.0,31.5613,31.6983,31.5613,31.6983,19400.0
2013-06-24 12:00:00,34.74,34.74,34.57,34.63,10600.0,31.7166,31.7166,31.5613,31.6161,10600.0
2013-06-24 12:30:00,34.68,34.69,34.64,34.69,11800.0,31.6618,31.6709,31.6253,31.6709,11800.0
2013-06-24 13:00:00,34.73,34.82,34.68,34.76,21400.0,31.7074,31.7896,31.6618,31.7348,21400.0
2013-06-24 13:30:00,34.81,34.9,34.78,34.9,10600.0,31.7805,31.8626,31.7531,31.8626,10600.0
2013-06-24 14:00:00,34.94,35.13,34.89,35.12,76000.0,31.8991,32.0726,31.8535,32.0635,76000.0
2013-06-24 14:30:00,35.13,35.23,35.1,35.13,42800.0,32.0726,32.1639,32.0452,32.0726,42800.0
2013-06-24 15:00:00,35.11,35.17,35.04,35.04,32800.0,32.0543,32.1091,31.9904,31.9904,32800.0
2013-06-24 15:30:00,35.05,35.13,34.94,34.94,49000.0,31.9996,32.0726,31.8991,31.8991,49000.0
2013-06-25 09:30:00,35.28,35.35,35.12,35.16,110600.0,32.2096,32.2735,32.0635,32.1,110600.0
2013-06-25 10:00:00,35.18,35.2,35.04,35.15,18200.0,32.1183,32.1365,31.9904,32.0909,18200.0
2013-06-25 10:30:00,35.16,35.27,35.13,35.26,8800.0,32.1,32.2004,32.0726,32.1913,8800.0
2013-06-25 11:00:00,35.24,35.3,35.2,35.22,71200.0,32.173,32.2278,32.1365,32.1548,71200.0
2013-06-25 11:30:00,35.22,35.27,35.19,35.27,14800.0,32.1548,32.2004,32.1274,32.2004,14800.0
2013-06-25 12:00:00,35.27,35.31,35.26,35.28,11600.0,32.2004,32.2369,32.1913,32.2096,11600.0
2013-06-25 12:30:00,35.29,35.33,35.29,35.29,32200.0,32.2187,32.2552,32.2187,32.2187,32200.0
2013-06-25 13:00:00,35.31,35.32,35.21,35.24,6400.0,32.2369,32.2461,32.1456,32.173,6400.0
2013-06-25 13:30:00,35.23,35.3,35.21,35.24,12800.0,32.1639,32.2278,32.1456,32.173,12800.0
2013-06-25 14:00:00,35.24,35.3,35.24,35.27,43000.0,32.173,32.2278,32.173,32.2004,43000.0
2013-06-25 14:30:00,35.27,35.33,35.27,35.27,35400.0,32.2004,32.2552,32.2004,32.2004,35400.0
2013-06-25 15:00:00,35.3,35.37,35.29,35.37,320800.0,32.2278,32.2917,32.2187,32.2917,320800.0
2013-06-25 15:30:00,35.37,35.42,35.33,35.34,35800.0,32.2917,32.3374,32.2552,32.2643,35800.0
2013-06-26 09:30:00,35.59,35.71,35.55,35.66,33600.0,32.4926,32.6021,32.4561,32.5565,33600.0
2013-06-26 10:00:00,35.7,35.7,35.54,35.59,19000.0,32.593,32.593,32.4469,32.4926,19000.0
2013-06-26 10:30:00,35.52,35.63,35.52,35.58,8200.0,32.4287,32.5291,32.4287,32.4834,8200.0
2013-06-26 11:00:00,35.57,35.59,35.49,35.56,21200.0,32.4743,32.4926,32.4013,32.4652,21200.0
2013-06-26 11:30:00,35.55,35.6,35.55,35.57,17600.0,32.4561,32.5017,32.4561,32.4743,17600.0
2013-06-26 12:00:00,35.59,35.67,35.59,35.65,5000.0,32.4926,32.5656,32.4926,32.5474,5000.0
2013-06-26 12:30:00,35.66,35.66,35.63,35.65,10200.0,32.5565,32.5565,32.5291,32.5474,10200.0
2013-06-26 13:00:00,35.63,35.69,35.61,35.69,12200.0,32.5291,32.5839,32.5108,32.5839,12200.0
2013-06-26 13:30:00,35.7,35.7,35.66,35.67,9000.0,32.593,32.593,32.5565,32.5656,9000.0
2013-06-26 14:00:00,35.68,35.71,35.63,35.7,14600.0,32.5747,32.6021,32.5291,32.593,14600.0
2013-06-26 14:30:00,35.7,35.76,35.68,35.73,75600.0,32.593,32.6478,32.5747,32.6204,75600.0
2013-06-26 15:00:00,35.73,35.77,35.72,35.76,35200.0,32.6204,32.6569,32.6113,32.6478,35200.0
2013-06-26 15:30:00,35.75,35.76,35.67,35.67,71400.0,32.6386,32.6478,32.5656,32.5656,71400.0
2013-06-27 09:30:00,35.9,35.99,35.82,35.97,54400.0,32.7756,32.8578,32.7026,32.8395,54400.0
2013-06-27 10:00:00,35.97,36.02,35.88,36.01,27000.0,32.8395,32.8852,32.7573,32.876,27000.0
2013-06-27 10:30:00,36.08,36.08,36.02,36.03,75200.0,32.9399,32.9399,32.8852,32.8943,75200.0
2013-06-27 11:00:00,36.03,36.09,35.99,36.02,19600.0,32.8943,32.9491,32.8578,32.8852,19600.0
2013-06-27 11:30:00,36.02,36.05,36.02,36.05,19600.0,32.8852,32.9125,32.8852,32.9125,19600.0
2013-06-27 12:00:00,36.05,36.05,35.97,35.99,21800.0,32.9125,32.9125,32.8395,32.8578,21800.0
2013-06-27 12:30:00,35.99,36.04,35.99,36.02,42000.0,32.8578,32.9034,32.8578,32.8852,42000.0
2013-06-27 13:00:00,36.02,36.08,36.02,36.08,21800.0,32.8852,32.9399,32.8852,32.9399,21800.0
2013-06-27 13:30:00,36.12,36.13,36.09,36.1,8200.0,32.9764,32.9856,32.9491,32.9582,8200.0
2013-06-27 14:00:00,36.04,36.08,36.01,36.08,39200.0,32.9034,32.9399,32.876,32.9399,39200.0
2013-06-27 14:30:00,36.08,36.1,36.02,36.06,14000.0,32.9399,32.9582,32.8852,32.9217,14000.0
2013-06-27 15:00:00,36.06,36.09,36.02,36.09,11000.0,32.9217,32.9491,32.8852,32.9491,11000.0
2013-06-27 15:30:00,36.09,36.09,36.04,36.04,29400.0,32.9491,32.9491,32.9034,32.9034,29400.0
2013-06-28 09:30:00,35.93,35.99,35.83,35.83,639200.0,32.803,32.8578,32.7117,32.7117,639200.0
2013-06-28 10:00:00,35.83,35.94,35.8,35.94,35400.0,32.7117,32.8121,32.6843,32.8121,35400.0
2013-06-28 10:30:00,35.97,36.07,35.97,36.07,37000.0,32.8395,32.9308,32.8395,32.9308,37000.0
2013-06-28 11:00:00,36.07,36.13,36.06,36.06,18400.0,32.9308,32.9856,32.9217,32.9217,18400.0
2013-06-28 11:30:00,36.05,36.09,36.02,36.04,4400.0,32.9125,32.9491,32.8852,32.9034,4400.0
2013-06-28 12:00:00,35.99,36.01,35.94,35.97,5200.0,32.8578,32.876,32.8121,32.8395,5200.0
2013-06-28 12:30:00,35.99,36.01,35.97,36.0,4400.0,32.8578,32.876,32.8395,32.8669,4400.0
2013-06-28 13:00:00,36.01,36.07,36.01,36.07,13000.0,32.876,32.9308,32.876,32.9308,13000.0
2013-06-28 13:30:00,36.07,36.1,36.04,36.09,8800.0,32.9308,32.9582,32.9034,32.9491,8800.0
2013-06-28 14:00:00,36.1,36.14,36.08,36.1,18200.0,32.9582,32.9947,32.9399,32.9582,18200.0
2013-06-28 14:30:00,36.1,36.12,36.09,36.09,3800.0,32.9582,32.9764,32.9491,32.9491,3800.0
2013-06-28 15:00:00,36.09,36.09,36.02,36.09,23800.0,32.9491,32.9491,32.8852,32.9491,23800.0
2013-06-28 15:30:00,36.14,36.15,35.92,35.92,188200.0,32.9947,33.0038,32.7939,32.7939,188200.0
2013-07-01 09:30:00,36.17,36.41,36.17,36.4,41400.0,33.0221,33.2412,33.0221,33.2321,41400.0
2013-07-01 10:00:00,36.37,36.55,36.37,36.5,61200.0,33.2047,33.369,33.2047,33.3234,61200.0
2013-07-01 10:30:00,36.49,36.52,36.47,36.49,45600.0,33.3142,33.3416,33.296,33.3142,45600.0
2013-07-01 11:00:00,36.48,36.54,36.48,36.51,24400.0,33.3051,33.3599,33.3051,33.3325,24400.0
2013-07-01 11:30:00,36.52,36.54,36.47,36.54,18800.0,33.3416,33.3599,33.296,33.3599,18800.0
2013-07-01 12:00:00,36.55,36.57,36.52,36.52,13600.0,33.369,33.3873,33.3416,33.3416,13600.0
2013-07-01 12:30:00,36.5,36.56,36.5,36.55,17600.0,33.3234,33.3782,33.3234,33.369,17600.0
2013-07-01 13:00:00,36.52,36.55,36.51,36.51,23400.0,33.3416,33.369,33.3325,33.3325,23400.0
2013-07-01 13:30:00,36.52,36.54,36.41,36.42,28400.0,33.3416,33.3599,33.2412,33.2503,28400.0
2013-07-01 14:00:00,36.4,36.45,36.38,36.43,22000.0,33.2321,33.2777,33.2138,33.2595,22000.0
2013-07-01 14:30:00,36.4,36.46,36.38,36.45,40800.0,33.2321,33.2869,33.2138,33.2777,40800.0
2013-07-01 15:00:00,36.44,36.48,36.4,36.4,48000.0,33.2686,33.3051,33.2321,33.2321,48000.0
2013-07-01 15:30:00,36.35,36.38,36.29,36.35,51000.0,33.1864,33.2138,33.1317,33.1864,51000.0
2013-07-02 09:30:00,36.26,36.45,36.26,36.38,66200.0,33.1756,33.3494,33.1756,33.2854,66200.0
2013-07-02 10:00:00,36.34,36.4,36.32,36.38,8200.0,33.2488,33.3037,33.2305,33.2854,8200.0
2013-07-02 10:30:00,36.37,36.42,36.32,36.4,15400.0,33.2762,33.322,33.2305,33.3037,15400.0
2013-07-02 11:00:00,36.4,36.4,36.34,36.38,86400.0,33.3037,33.3037,33.2488,33.2854,86400.0
2013-07-02 11:30:00,36.38,36.43,36.36,36.4,21200.0,33.2854,33.3311,33.2671,33.3037,21200.0
2013-07-02 12:00:00,36.4,36.41,36.31,36.33,30400.0,33.3037,33.3128,33.2213,33.2396,30400.0
2013-07-02 12:30:00,36.34,36.35,36.28,36.33,13000.0,33.2488,33.2579,33.1939,33.2396,13000.0
2013-07-02 13:00:00,36.33,36.33,36.27,36.27,13600.0,33.2396,33.2396,33.1847,33.1847,13600.0
2013-07-02 13:30:00,36.27,36.28,36.18,36.22,16000.0,33.1847,33.1939,33.1024,33.139,16000.0
2013-07-02 14:00:00,36.2,36.21,36.03,36.05,51200.0,33.1207,33.1298,32.9651,32.9834,51200.0
2013-07-02 14:30:00,36.04,36.13,36.03,36.1,52000.0,32.9743,33.0566,32.9651,33.0292,52000.0
2013-07-02 15:00:00,36.1,36.16,36.09,36.11,28000.0,33.0292,33.0841,33.02,33.0383,28000.0
2013-07-02 15:30:00,36.1,36.2,36.08,36.2,46200.0,33.0292,33.1207,33.0109,33.1207,46200.0
2013-07-03 09:30:00,36.02,36.13,35.99,36.12,21800.0,32.956,33.0566,32.9285,33.0475,21800.0
2013-07-03 10:00:00,36.08,36.12,35.99,36.07,48000.0,33.0109,33.0475,32.9285,33.0017,48000.0
2013-07-03 10:30:00,36.08,36.1,36.04,36.07,52400.0,33.0109,33.0292,32.9743,33.0017,52400.0
2013-07-03 11:00:00,36.07,36.16,36.07,36.15,30600.0,33.0017,33.0841,33.0017,33.0749,30600.0
2013-07-03 11:30:00,36.15,36.24,36.12,36.24,27600.0,33.0749,33.1573,33.0475,33.1573,27600.0
2013-07-03 12:00:00,36.26,36.31,36.24,36.27,22200.0,33.1756,33.2213,33.1573,33.1847,22200.0
2013-07-03 12:30:00,36.27,36.27,36.19,36.22,54600.0,33.1847,33.1847,33.1115,33.139,54600.0
2013-07-05 09:30:00,36.51,36.52,36.36,36.4,48600.0,33.4043,33.4134,33.2671,33.3037,48600.0
2013-07-05 10:00:00,36.38,36.43,36.2,36.24,9600.0,33.2854,33.3311,33.1207,33.1573,9600.0
2013-07-05 10:30:00,36.29,36.37,36.28,36.35,8200.0,33.203,33.2762,33.1939,33.2579,8200.0
2013-07-05 11:00:00,36.41,36.43,36.37,36.38,9400.0,33.3128,33.3311,33.2762,33.2854,9400.0
2013-07-05 11:30:00,36.36,36.46,36.3,36.46,11800.0,33.2671,33.3586,33.2122,33.3586,11800.0
2013-07-05 12:00:00,36.49,36.49,36.45,36.46,10800.0,33.386,33.386,33.3494,33.3586,10800.0
2013-07-05 12:30:00,36.45,36.5,36.45,36.48,16000.0,33.3494,33.3951,33.3494,33.3769,16000.0
2013-07-05 13:00:00,36.48,36.51,36.45,36.48,10600.0,33.3769,33.4043,33.3494,33.3769,10600.0
2013-07-05 13:30:00,36.48,36.52,36.48,36.52,7200.0,33.3769,33.4134,33.3769,33.4134,7200.0
2013-07-05 14:00:00,36.51,36.6,36.5,36.59,24200.0,33.4043,33.4866,33.3951,33.4775,24200.0
2013-07-05 14:30:00,36.6,36.62,36.57,36.57,15400.0,33.4866,33.5049,33.4592,33.4592,15400.0
2013-07-05 15:00:00,36.57,36.58,36.49,36.51,37000.0,33.4592,33.4683,33.386,33.4043,37000.0
2013-07-05 15:30:00,36.52,36.65,36.52,36.65,22000.0,33.4134,33.5324,33.4134,33.5324,22000.0
2013-07-08 09:30:00,36.83,36.88,36.8,36.85,14000.0,33.6971,33.7428,33.6696,33.7154,14000.0
2013-07-08 10:00:00,36.86,36.92,36.82,36.83,15800.0,33.7245,33.7794,33.6879,33.6971,15800.0
2013-07-08 10:30:00,36.83,36.87,36.8,36.81,116000.0,33.6971,33.7337,33.6696,33.6788,116000.0
2013-07-08 11:00:00,36.82,36.86,36.8,36.8,25600.0,33.6879,33.7245,33.6696,33.6696,25600.0
2013-07-08 11:30:00,36.82,36.82,36.74,36.74,16200.0,33.6879,33.6879,33.6147,33.6147,16200.0
2013-07-08 12:00:00,36.76,36.78,36.73,36.74,61800.0,33.633,33.6513,33.6056,33.6147,61800.0
2013-07-08 12:30:00,36.75,36.81,36.75,36.76,47800.0,33.6239,33.6788,33.6239,33.633,47800.0
2013-07-08 13:00:00,36.77,36.8,36.73,36.75,26200.0,33.6422,33.6696,33.6056,33.6239,26200.0
2013-07-08 13:30:00,36.74,36.82,36.74,36.81,23000.0,33.6147,33.6879,33.6147,33.6788,23000.0
2013-07-08 14:00:00,36.8,36.81,36.77,36.77,21200.0,33.6696,33.6788,33.6422,33.6422,21200.0
2013-07-08 14:30:00,36.77,36.82,36.76,36.81,31400.0,33.6422,33.6879,33.633,33.6788,31400.0
2013-07-08 15:00:00,36.81,36.81,36.76,36.76,98200.0,33.6788,33.6788,33.633,33.633,98200.0
2013-07-08 15:30:00,36.76,36.8,36.74,36.78,53600.0,33.633,33.6696,33.6147,33.6513,53600.0
2013-07-09 09:30:00,36.99,37.05,36.95,36.96,177400.0,33.8435,33.8984,33.8069,33.816,177400.0
2013-07-09 10:00:00,36.94,36.98,36.88,36.91,14800.0,33.7977,33.8343,33.7428,33.7703,14800.0
2013-07-09 10:30:00,36.9,37.0,36.88,36.99,43400.0,33.7611,33.8526,33.7428,33.8435,43400.0
2013-07-09 11:00:00,36.99,37.05,36.99,37.03,24600.0,33.8435,33.8984,33.8435,33.8801,24600.0
2013-07-09 11:30:00,37.04,37.06,37.02,37.02,297000.0,33.8892,33.9075,33.8709,33.8709,297000.0
2013-07-09 12:00:00,37.02,37.06,37.02,37.04,123800.0,33.8709,33.9075,33.8709,33.8892,123800.0
2013-07-09 12:30:00,37.04,37.1,37.04,37.1,66600.0,33.8892,33.9441,33.8892,33.9441,66600.0
2013-07-09 13:00:00,37.1,37.1,37.07,37.07,15600.0,33.9441,33.9441,33.9167,33.9167,15600.0
2013-07-09 13:30:00,37.06,37.09,37.04,37.07,27000.0,33.9075,33.935,33.8892,33.9167,27000.0
2013-07-09 14:00:00,37.08,37.12,37.08,37.09,42400.0,33.9258,33.9624,33.9258,33.935,42400.0
2013-07-09 14:30:00,37.1,37.1,37.04,37.05,51200.0,33.9441,33.9441,33.8892,33.8984,51200.0
2013-07-09 15:00:00,37.07,37.09,37.06,37.07,55000.0,33.9167,33.935,33.9075,33.9167,55000.0
2013-07-09 15:30:00,37.07,37.09,37.01,37.05,124400.0,33.9167,33.935,33.8618,33.8984,124400.0
2013-07-10 09:30:00,37.1,37.13,37.0,37.12,53600.0,33.9441,33.9716,33.8526,33.9624,53600.0
2013-07-10 10:00:00,37.13,37.13,37.01,37.01,13200.0,33.9716,33.9716,33.8618,33.8618,13200.0
2013-07-10 10:30:00,37.01,37.04,36.99,36.99,17200.0,33.8618,33.8892,33.8435,33.8435,17200.0
2013-07-10 11:00:00,37.02,37.02,36.97,36.97,16000.0,33.8709,33.8709,33.8252,33.8252,16000.0
2013-07-10 11:30:00,36.98,37.05,36.98,37.03,9400.0,33.8343,33.8984,33.8343,33.8801,9400.0
2013-07-10 12:00:00,37.02,37.05,37.01,37.02,37000.0,33.8709,33.8984,33.8618,33.8709,37000.0
2013-07-10 12:30:00,37.02,37.09,37.02,37.08,18400.0,33.8709,33.935,33.8709,33.9258,18400.0
2013-07-10 13:00:00,37.07,37.09,37.06,37.08,12200.0,33.9167,33.935,33.9075,33.9258,12200.0
2013-07-10 13:30:00,37.1,37.1,37.07,37.07,19800.0,33.9441,33.9441,33.9167,33.9167,19800.0
2013-07-10 14:00:00,37.08,37.22,37.06,37.1,51000.0,33.9258,34.0539,33.9075,33.9441,51000.0
2013-07-10 14:30:00,37.11,37.13,37.0,37.06,40600.0,33.9533,33.9716,33.8526,33.9075,40600.0
2013-07-10 15:00:00,37.07,37.11,37.01,37.1,33000.0,33.9167,33.9533,33.8618,33.9441,33000.0
2013-07-10 15:30:00,37.09,37.18,37.09,37.16,42000.0,33.935,34.0173,33.935,33.999,42000.0
2013-07-11 09:30:00,37.64,37.68,37.55,37.58,78600.0,34.4382,34.4748,34.3558,34.3833,78600.0
2013-07-11 10:00:00,37.59,37.63,37.56,37.6,64600.0,34.3924,34.429,34.365,34.4016,64600.0
2013-07-11 10:30:00,37.59,37.6,37.51,37.56,61400.0,34.3924,34.4016,34.3192,34.365,61400.0
2013-07-11 11:00:00,37.57,37.61,37.57,37.58,19600.0,34.3741,34.4107,34.3741,34.3833,19600.0
2013-07-11 11:30:00,37.6,37.6,37.57,37.58,22800.0,34.4016,34.4016,34.3741,34.3833,22800.0
2013-07-11 12:00:00,37.58,37.58,37.51,37.54,23800.0,34.3833,34.3833,34.3192,34.3467,23800.0
2013-07-11 12:30:00,37.55,37.57,37.54,37.56,20200.0,34.3558,34.3741,34.3467,34.365,20200.0
2013-07-11 13:00:00,37.57,37.58,37.55,37.58,16600.0,34.3741,34.3833,34.3558,34.3833,16600.0
2013-07-11 13:30:00,37.57,37.59,37.54,37.58,727000.0,34.3741,34.3924,34.3467,34.3833,727000.0
2013-07-11 14:00:00,37.58,37.66,37.58,37.64,53800.0,34.3833,34.4565,34.3833,34.4382,53800.0
2013-07-11 14:30:00,37.65,37.69,37.64,37.65,79200.0,34.4473,34.4839,34.4382,34.4473,79200.0
2013-07-11 15:00:00,37.65,37.69,37.63,37.67,52400.0,34.4473,34.4839,34.429,34.4656,52400.0
2013-07-11 15:30:00,37.67,37.73,37.66,37.72,134600.0,34.4656,34.5205,34.4565,34.5114,134600.0
2013-07-12 09:30:00,37.71,37.76,37.7,37.73,57200.0,34.5022,34.548,34.4931,34.5205,57200.0
2013-07-12 10:00:00,37.73,37.77,37.71,37.76,12600.0,34.5205,34.5571,34.5022,34.548,12600.0
2013-07-12 10:30:00,37.77,37.84,37.76,37.77,39000.0,34.5571,34.6212,34.548,34.5571,39000.0
2013-07-12 11:00:00,37.79,37.79,37.75,37.75,7200.0,34.5754,34.5754,34.5388,34.5388,7200.0
2013-07-12 11:30:00,37.76,37.77,37.71,37.72,8400.0,34.548,34.5571,34.5022,34.5114,8400.0
2013-07-12 12:00:00,37.73,37.74,37.72,37.72,17200.0,34.5205,34.5297,34.5114,34.5114,17200.0
2013-07-12 12:30:00,37.73,37.73,37.71,37.71,6400.0,34.5205,34.5205,34.5022,34.5022,6400.0
2013-07-12 13:00:00,37.7,37.72,37.67,37.71,23400.0,34.4931,34.5114,34.4656,34.5022,23400.0
2013-07-12 13:30:00,37.71,37.74,37.69,37.72,15000.0,34.5022,34.5297,34.4839,34.5114,15000.0
2013-07-12 14:00:00,37.72,37.78,37.72,37.77,76400.0,34.5114,34.5663,34.5114,34.5571,76400.0
2013-07-12 14:30:00,37.78,37.8,37.74,37.79,20000.0,34.5663,34.5846,34.5297,34.5754,20000.0
2013-07-12 15:00:00,37.78,37.81,37.77,37.8,19600.0,34.5663,34.5937,34.5571,34.5846,19600.0
2013-07-12 15:30:00,37.8,37.88,37.8,37.85,282000.0,34.5846,34.6578,34.5846,34.6303,282000.0
2013-07-15 09:30:00,37.93,37.96,37.81,37.83,29200.0,34.7035,34.731,34.5937,34.612,29200.0
2013-07-15 10:00:00,37.84,37.87,37.8,37.81,17000.0,34.6212,34.6486,34.5846,34.5937,17000.0
2013-07-15 10:30:00,37.81,37.85,37.78,37.85,14800.0,34.5937,34.6303,34.5663,34.6303,14800.0
2013-07-15 11:00:00,37.85,37.88,37.84,37.88,25800.0,34.6303,34.6578,34.6212,34.6578,25800.0
2013-07-15 11:30:00,37.9,37.91,37.87,37.87,14400.0,34.6761,34.6852,34.6486,34.6486,14400.0
2013-07-15 12:00:00,37.88,37.91,37.87,37.9,46800.0,34.6578,34.6852,34.6486,34.6761,46800.0
2013-07-15 12:30:00,37.88,37.91,37.88,37.88,62400.0,34.6578,34.6852,34.6578,34.6578,62400.0
2013-07-15 13:00:00,37.88,37.88,37.84,37.87,17800.0,34.6578,34.6578,34.6212,34.6486,17800.0
2013-07-15 13:30:00,37.86,37.88,37.85,37.87,81000.0,34.6395,34.6578,34.6303,34.6486,81000.0
2013-07-15 14:00:00,37.87,37.9,37.87,37.9,23400.0,34.6486,34.6761,34.6486,34.6761,23400.0
2013-07-15 14:30:00,37.89,37.91,37.87,37.88,52200.0,34.6669,34.6852,34.6486,34.6578,52200.0
2013-07-15 15:00:00,37.88,37.9,37.86,37.87,45600.0,34.6578,34.6761,34.6395,34.6486,45600.0
2013-07-15 15:30:00,37.87,37.88,37.85,37.87,93000.0,34.6486,34.6578,34.6303,34.6486,93000.0
2013-07-16 09:30:00,37.91,37.94,37.8,37.83,84800.0,34.6852,34.7127,34.5846,34.612,84800.0
2013-07-16 10:00:00,37.84,37.88,37.83,37.84,31200.0,34.6212,34.6578,34.612,34.6212,31200.0
2013-07-16 10:30:00,37.83,37.84,37.74,37.74,135200.0,34.612,34.6212,34.5297,34.5297,135200.0
2013-07-16 11:00:00,37.74,37.74,37.67,37.68,9400.0,34.5297,34.5297,34.4656,34.4748,9400.0
2013-07-16 11:30:00,37.67,37.67,37.59,37.62,5200.0,34.4656,34.4656,34.3924,34.4199,5200.0
2013-07-16 12:00:00,37.62,37.69,37.62,37.69,13800.0,34.4199,34.4839,34.4199,34.4839,13800.0
2013-07-16 12:30:00,37.71,37.71,37.65,37.65,7800.0,34.5022,34.5022,34.4473,34.4473,7800.0
2013-07-16 13:00:00,37.64,37.64,37.56,37.57,37200.0,34.4382,34.4382,34.365,34.3741,37200.0
2013-07-16 13:30:00,37.56,37.61,37.56,37.6,22400.0,34.365,34.4107,34.365,34.4016,22400.0
2013-07-16 14:00:00,37.63,37.68,37.63,37.65,34400.0,34.429,34.4748,34.429,34.4473,34400.0
2013-07-16 14:30:00,37.66,37.66,37.62,37.62,19200.0,34.4565,34.4565,34.4199,34.4199,19200.0
2013-07-16 15:00:00,37.62,37.62,37.58,37.59,30600.0,34.4199,34.4199,34.3833,34.3924,30600.0
2013-07-16 15:30:00,37.61,37.64,37.6,37.63,39600.0,34.4107,34.4382,34.4016,34.429,39600.0
2013-07-17 09:30:00,37.79,37.79,37.65,37.69,30600.0,34.5754,34.5754,34.4473,34.4839,30600.0
2013-07-17 10:00:00,37.72,37.8,37.7,37.77,115000.0,34.5114,34.5846,34.4931,34.5571,115000.0
2013-07-17 10:30:00,37.78,37.84,37.72,37.77,12600.0,34.5663,34.6212,34.5114,34.5571,12600.0
2013-07-17 11:00:00,37.8,37.81,37.73,37.73,11600.0,34.5846,34.5937,34.5205,34.5205,11600.0
2013-07-17 11:30:00,37.74,37.74,37.69,37.72,7600.0,34.5297,34.5297,34.4839,34.5114,7600.0
2013-07-17 12:00:00,37.71,37.8,37.71,37.75,7800.0,34.5022,34.5846,34.5022,34.5388,7800.0
2013-07-17 12:30:00,37.76,37.79,37.74,37.76,4600.0,34.548,34.5754,34.5297,34.548,4600.0
2013-07-17 13:00:00,37.77,37.78,37.76,37.76,8800.0,34.5571,34.5663,34.548,34.548,8800.0
2013-07-17 13:30:00,37.72,37.76,37.72,37.74,7400.0,34.5114,34.548,34.5114,34.5297,7400.0
2013-07-17 14:00:00,37.77,37.77,37.75,37.77,26400.0,34.5571,34.5571,34.5388,34.5571,26400.0
2013-07-17 14:30:00,37.76,37.77,37.69,37.71,122600.0,34.548,34.5571,34.4839,34.5022,122600.0
2013-07-17 15:00:00,37.7,37.75,37.7,37.74,31400.0,34.4931,34.5388,34.4931,34.5297,31400.0
2013-07-17 15:30:00,37.74,37.76,37.7,37.74,57400.0,34.5297,34.548,34.4931,34.5297,57400.0
2013-07-18 09:30:00,37.87,37.92,37.82,37.88,81600.0,34.6486,34.6944,34.6029,34.6578,81600.0
2013-07-18 10:00:00,37.89,38.0,37.88,38.0,57600.0,34.6669,34.7676,34.6578,34.7676,57600.0
2013-07-18 10:30:00,38.01,38.05,37.99,38.05,56800.0,34.7767,34.8133,34.7584,34.8133,56800.0
2013-07-18 11:00:00,38.05,38.06,38.02,38.02,19200.0,34.8133,34.8224,34.7859,34.7859,19200.0
2013-07-18 11:30:00,38.03,38.05,37.98,37.99,28800.0,34.795,34.8133,34.7493,34.7584,28800.0
2013-07-18 12:00:00,38.02,38.04,37.98,37.98,19600.0,34.7859,34.8042,34.7493,34.7493,19600.0
2013-07-18 12:30:00,37.98,37.98,37.92,37.95,17000.0,34.7493,34.7493,34.6944,34.7218,17000.0
2013-07-18 13:00:00,37.95,37.97,37.92,37.94,64800.0,34.7218,34.7401,34.6944,34.7127,64800.0
2013-07-18 13:30:00,37.94,37.98,37.93,37.98,9800.0,34.7127,34.7493,34.7035,34.7493,9800.0
2013-07-18 14:00:00,37.98,38.01,37.98,38.0,22200.0,34.7493,34.7767,34.7493,34.7676,22200.0
2013-07-18 14:30:00,38.01,38.03,38.0,38.02,40000.0,34.7767,34.795,34.7676,34.7859,40000.0
2013-07-18 15:00:00,38.01,38.01,37.96,37.99,40800.0,34.7767,34.7767,34.731,34.7584,40800.0
2013-07-18 15:30:00,37.99,37.99,37.96,37.98,67600.0,34.7584,34.7584,34.731,34.7493,67600.0
2013-07-19 09:30:00,37.95,37.99,37.88,37.9,91600.0,34.7218,34.7584,34.6578,34.6761,91600.0
2013-07-19 10:00:00,37.91,37.94,37.9,37.92,46200.0,34.6852,34.7127,34.6761,34.6944,46200.0
2013-07-19 10:30:00,37.91,37.99,37.91,37.97,44800.0,34.6852,34.7584,34.6852,34.7401,44800.0
2013-07-19 11:00:00,37.97,37.98,37.94,37.97,28000.0,34.7401,34.7493,34.7127,34.7401,28000.0
2013-07-19 11:30:00,37.97,37.98,37.9,37.91,18200.0,34.7401,34.7493,34.6761,34.6852,18200.0
2013-07-19 12:00:00,37.92,37.94,37.91,37.94,28600.0,34.6944,34.7127,34.6852,34.7127,28600.0
2013-07-19 12:30:00,37.93,37.95,37.93,37.93,3600.0,34.7035,34.7218,34.7035,34.7035,3600.0
2013-07-19 13:00:00,37.95,37.96,37.94,37.94,17000.0,34.7218,34.731,34.7127,34.7127,17000.0
2013-07-19 13:30:00,37.94,37.98,37.94,37.98,60400.0,34.7127,34.7493,34.7127,34.7493,60400.0
2013-07-19 14:00:00,37.98,38.02,37.97,38.02,25200.0,34.7493,34.7859,34.7401,34.7859,25200.0
2013-07-19 14:30:00,38.02,38.03,38.02,38.02,53000.0,34.7859,34.795,34.7859,34.7859,53000.0
2013-07-19 15:00:00,38.02,38.04,38.02,38.02,61200.0,34.7859,34.8042,34.7859,34.7859,61200.0
2013-07-19 15:30:00,38.02,38.05,38.02,38.04,25600.0,34.7859,34.8133,34.7859,34.8042,25600.0
2013-07-22 09:30:00,38.12,38.13,38.01,38.06,95400.0,34.8773,34.8865,34.7767,34.8224,95400.0
2013-07-22 10:00:00,38.04,38.1,38.01,38.05,19200.0,34.8042,34.859,34.7767,34.8133,19200.0
2013-07-22 10:30:00,38.05,38.08,38.02,38.07,18400.0,34.8133,34.8407,34.7859,34.8316,18400.0
2013-07-22 11:00:00,38.08,38.13,38.08,38.13,23000.0,34.8407,34.8865,34.8407,34.8865,23000.0
2013-07-22 11:30:00,38.13,38.16,38.08,38.08,24000.0,34.8865,34.9139,34.8407,34.8407,24000.0
2013-07-22 12:00:00,38.07,38.1,38.07,38.08,21600.0,34.8316,34.859,34.8316,34.8407,21600.0
2013-07-22 12:30:00,38.1,38.11,38.08,38.1,18200.0,34.859,34.8682,34.8407,34.859,18200.0
2013-07-22 13:00:00,38.1,38.12,38.05,38.06,14200.0,34.859,34.8773,34.8133,34.8224,14200.0
2013-07-22 13:30:00,38.06,38.07,38.03,38.07,41400.0,34.8224,34.8316,34.795,34.8316,41400.0
2013-07-22 14:00:00,38.08,38.1,38.07,38.08,31800.0,34.8407,34.859,34.8316,34.8407,31800.0
2013-07-22 14:30:00,38.09,38.12,38.08,38.11,20400.0,34.8499,34.8773,34.8407,34.8682,20400.0
2013-07-22 15:00:00,38.12,38.12,38.09,38.1,118400.0,34.8773,34.8773,34.8499,34.859,118400.0
2013-07-22 15:30:00,38.1,38.1,38.06,38.1,36200.0,34.859,34.859,34.8224,34.859,36200.0
2013-07-23 09:30:00,38.19,38.19,38.08,38.1,21400.0,34.9414,34.9414,34.8407,34.859,21400.0
2013-07-23 10:00:00,38.1,38.1,37.97,37.98,19800.0,34.859,34.859,34.7401,34.7493,19800.0
2013-07-23 10:30:00,37.96,37.98,37.93,37.96,75600.0,34.731,34.7493,34.7035,34.731,75600.0
2013-07-23 11:00:00,37.94,37.98,37.93,37.97,30200.0,34.7127,34.7493,34.7035,34.7401,30200.0
2013-07-23 11:30:00,37.97,37.99,37.96,37.98,54200.0,34.7401,34.7584,34.731,34.7493,54200.0
2013-07-23 12:00:00,37.98,37.99,37.95,37.97,57600.0,34.7493,34.7584,34.7218,34.7401,57600.0
2013-07-23 12:30:00,37.97,37.99,37.96,37.97,51200.0,34.7401,34.7584,34.731,34.7401,51200.0
2013-07-23 13:00:00,37.97,38.02,37.97,37.98,52400.0,34.7401,34.7859,34.7401,34.7493,52400.0
2013-07-23 13:30:00,37.99,37.99,37.95,37.96,55000.0,34.7584,34.7584,34.7218,34.731,55000.0
2013-07-23 14:00:00,37.97,37.99,37.96,37.96,55200.0,34.7401,34.7584,34.731,34.731,55200.0
2013-07-23 14:30:00,37.97,38.0,37.95,37.99,164400.0,34.7401,34.7676,34.7218,34.7584,164400.0
2013-07-23 15:00:00,37.99,37.99,37.97,37.97,66800.0,34.7584,34.7584,34.7401,34.7401,66800.0
2013-07-23 15:30:00,37.98,37.99,37.9,37.93,75800.0,34.7493,34.7584,34.6761,34.7035,75800.0
2013-07-24 09:30:00,38.08,38.09,37.94,37.94,40600.0,34.8407,34.8499,34.7127,34.7127,40600.0
2013-07-24 10:00:00,37.93,37.96,37.82,37.85,13800.0,34.7035,34.731,34.6029,34.6303,13800.0
2013-07-24 10:30:00,37.85,37.91,37.85,37.9,11400.0,34.6303,34.6852,34.6303,34.6761,11400.0
2013-07-24 11:00:00,37.87,37.92,37.86,37.92,16400.0,34.6486,34.6944,34.6395,34.6944,16400.0
2013-07-24 11:30:00,37.95,37.95,37.9,37.9,10800.0,34.7218,34.7218,34.6761,34.6761,10800.0
2013-07-24 12:00:00,37.88,37.88,37.8,37.82,11200.0,34.6578,34.6578,34.5846,34.6029,11200.0
2013-07-24 12:30:00,37.82,37.82,37.77,37.78,11000.0,34.6029,34.6029,34.5571,34.5663,11000.0
2013-07-24 13:00:00,37.78,37.8,37.72,37.73,10600.0,34.5663,34.5846,34.5114,34.5205,10600.0
2013-07-24 13:30:00,37.72,37.72,37.68,37.71,17600.0,34.5114,34.5114,34.4748,34.5022,17600.0
2013-07-24 14:00:00,37.72,37.77,37.71,37.74,19600.0,34.5114,34.5571,34.5022,34.5297,19600.0
2013-07-24 14:30:00,37.74,37.75,37.7,37.74,72600.0,34.5297,34.5388,34.4931,34.5297,72600.0
2013-07-24 15:00:00,37.73,37.74,37.68,37.73,32200.0,34.5205,34.5297,34.4748,34.5205,32200.0
2013-07-24 15:30:00,37.73,37.76,37.7,37.73,98600.0,34.5205,34.548,34.4931,34.5205,98600.0
2013-07-25 09:30:00,37.76,37.9,37.69,37.88,163200.0,34.548,34.6761,34.4839,34.6578,163200.0
2013-07-25 10:00:00,37.88,37.94,37.88,37.91,4000.0,34.6578,34.7127,34.6578,34.6852,4000.0
2013-07-25 10:30:00,37.82,37.87,37.81,37.85,55600.0,34.6029,34.6486,34.5937,34.6303,55600.0
2013-07-25 11:00:00,37.83,37.84,37.73,37.74,68200.0,34.612,34.6212,34.5205,34.5297,68200.0
2013-07-25 11:30:00,37.74,37.77,37.73,37.77,681800.0,34.5297,34.5571,34.5205,34.5571,681800.0
2013-07-25 12:00:00,37.77,37.86,37.76,37.86,7800.0,34.5571,34.6395,34.548,34.6395,7800.0
2013-07-25 12:30:00,37.87,37.93,37.87,37.91,12800.0,34.6486,34.7035,34.6486,34.6852,12800.0
2013-07-25 13:00:00,37.94,37.94,37.9,37.9,7200.0,34.7127,34.7127,34.6761,34.6761,7200.0
2013-07-25 13:30:00,37.93,37.93,37.9,37.93,38200.0,34.7035,34.7035,34.6761,34.7035,38200.0
2013-07-25 14:00:00,37.93,37.97,37.88,37.89,60600.0,34.7035,34.7401,34.6578,34.6669,60600.0
2013-07-25 14:30:00,37.9,37.93,37.88,37.88,21000.0,34.6761,34.7035,34.6578,34.6578,21000.0
2013-07-25 15:00:00,37.9,37.99,37.9,37.99,13000.0,34.6761,34.7584,34.6761,34.7584,13000.0
2013-07-25 15:30:00,37.97,38.01,37.96,37.99,72600.0,34.7401,34.7767,34.731,34.7584,72600.0
2013-07-26 09:30:00,37.7,37.84,37.7,37.84,30800.0,34.4931,34.6212,34.4931,34.6212,30800.0
2013-07-26 10:00:00,37.81,37.81,37.77,37.78,15600.0,34.5937,34.5937,34.5571,34.5663,15600.0
2013-07-26 10:30:00,37.76,37.76,37.63,37.63,8600.0,34.548,34.548,34.429,34.429,8600.0
2013-07-26 11:00:00,37.64,37.7,37.62,37.68,35000.0,34.4382,34.4931,34.4199,34.4748,35000.0
2013-07-26 11:30:00,37.7,37.76,37.7,37.74,9800.0,34.4931,34.548,34.4931,34.5297,9800.0
2013-07-26 12:00:00,37.74,37.82,37.74,37.81,30600.0,34.5297,34.6029,34.5297,34.5937,30600.0
2013-07-26 12:30:00,37.81,37.84,37.81,37.81,7800.0,34.5937,34.6212,34.5937,34.5937,7800.0
2013-07-26 13:00:00,37.81,37.87,37.81,37.87,6400.0,34.5937,34.6486,34.5937,34.6486,6400.0
2013-07-26 13:30:00,37.85,37.85,37.83,37.85,39800.0,34.6303,34.6303,34.612,34.6303,39800.0
2013-07-26 14:00:00,37.84,37.88,37.79,37.8,31200.0,34.6212,34.6578,34.5754,34.5846,31200.0
2013-07-26 14:30:00,37.82,37.88,37.82,37.85,4000.0,34.6029,34.6578,34.6029,34.6303,4000.0
2013-07-26 15:00:00,37.87,37.9,37.85,37.88,10000.0,34.6486,34.6761,34.6303,34.6578,10000.0
2013-07-26 15:30:00,37.89,37.94,37.88,37.94,75800.0,34.6669,34.7127,34.6578,34.7127,75800.0
2013-07-29 09:30:00,37.82,37.99,37.76,37.91,48600.0,34.6029,34.7584,34.548,34.6852,48600.0
2013-07-29 10:00:00,37.9,37.91,37.83,37.88,48000.0,34.6761,34.6852,34.612,34.6578,48000.0
2013-07-29 10:30:00,37.84,37.88,37.81,37.88,35400.0,34.6212,34.6578,34.5937,34.6578,35400.0
2013-07-29 11:00:00,37.87,37.87,37.71,37.71,18000.0,34.6486,34.6486,34.5022,34.5022,18000.0
2013-07-29 11:30:00,37.71,37.74,37.69,37.72,14200.0,34.5022,34.5297,34.4839,34.5114,14200.0
2013-07-29 12:00:00,37.74,37.74,37.73,37.74,2400.0,34.5297,34.5297,34.5205,34.5297,2400.0
2013-07-29 12:30:00,37.74,37.79,37.73,37.77,8800.0,34.5297,34.5754,34.5205,34.5571,8800.0
2013-07-29 13:00:00,37.77,37.79,37.77,37.77,11200.0,34.5571,34.5754,34.5571,34.5571,11200.0
2013-07-29 13:30:00,37.77,37.77,37.73,37.76,10000.0,34.5571,34.5571,34.5205,34.548,10000.0
2013-07-29 14:00:00,37.77,37.82,37.77,37.82,15000.0,34.5571,34.6029,34.5571,34.6029,15000.0
2013-07-29 14:30:00,37.82,37.82,37.79,37.8,22000.0,34.6029,34.6029,34.5754,34.5846,22000.0
2013-07-29 15:00:00,37.8,37.8,37.74,37.77,55600.0,34.5846,34.5846,34.5297,34.5571,55600.0
2013-07-29 15:30:00,37.78,37.8,37.73,37.77,17200.0,34.5663,34.5846,34.5205,34.5571,17200.0
2013-07-30 09:30:00,37.91,37.95,37.82,37.87,50600.0,34.6852,34.7218,34.6029,34.6486,50600.0
2013-07-30 10:00:00,37.87,37.96,37.87,37.96,2800.0,34.6486,34.731,34.6486,34.731,2800.0
2013-07-30 10:30:00,37.97,37.97,37.88,37.88,5400.0,34.7401,34.7401,34.6578,34.6578,5400.0
2013-07-30 11:00:00,37.88,37.93,37.87,37.93,2400.0,34.6578,34.7035,34.6486,34.7035,2400.0
2013-07-30 11:30:00,37.93,37.97,37.93,37.97,2400.0,34.7035,34.7401,34.7035,34.7401,2400.0
2013-07-30 12:00:00,37.95,37.96,37.89,37.9,7800.0,34.7218,34.731,34.6669,34.6761,7800.0
2013-07-30 12:30:00,37.91,37.94,37.9,37.93,19800.0,34.6852,34.7127,34.6761,34.7035,19800.0
2013-07-30 13:00:00,37.93,37.93,37.82,37.82,9800.0,34.7035,34.7035,34.6029,34.6029,9800.0
2013-07-30 13:30:00,37.79,37.83,37.77,37.82,9800.0,34.5754,34.612,34.5571,34.6029,9800.0
2013-07-30 14:00:00,37.83,37.88,37.83,37.88,60800.0,34.612,34.6578,34.612,34.6578,60800.0
2013-07-30 14:30:00,37.88,37.91,37.88,37.89,18000.0,34.6578,34.6852,34.6578,34.6669,18000.0
2013-07-30 15:00:00,37.88,37.96,37.87,37.94,6800.0,34.6578,34.731,34.6486,34.7127,6800.0
2013-07-30 15:30:00,37.94,37.95,37.9,37.9,125400.0,34.7127,34.7218,34.6761,34.6761,125400.0
2013-07-31 09:30:00,38.08,38.14,38.06,38.12,32600.0,34.8407,34.8956,34.8224,34.8773,32600.0
2013-07-31 10:00:00,38.13,38.16,38.07,38.14,8200.0,34.8865,34.9139,34.8316,34.8956,8200.0
2013-07-31 10:30:00,38.14,38.18,38.13,38.17,6800.0,34.8956,34.9322,34.8865,34.9231,6800.0
2013-07-31 11:00:00,38.16,38.18,38.13,38.13,23200.0,34.9139,34.9322,34.8865,34.8865,23200.0
2013-07-31 11:30:00,38.13,38.16,38.12,38.16,35400.0,34.8865,34.9139,34.8773,34.9139,35400.0
2013-07-31 12:00:00,38.15,38.16,38.12,38.12,9400.0,34.9048,34.9139,34.8773,34.8773,9400.0
2013-07-31 12:30:00,38.1,38.1,38.07,38.09,6400.0,34.859,34.859,34.8316,34.8499,6400.0
2013-07-31 13:00:00,38.09,38.1,38.06,38.09,15400.0,34.8499,34.859,34.8224,34.8499,15400.0
2013-07-31 13:30:00,38.09,38.13,38.09,38.12,16400.0,34.8499,34.8865,34.8499,34.8773,16400.0
2013-07-31 14:00:00,38.16,38.2,38.07,38.17,25400.0,34.9139,34.9505,34.8316,34.9231,25400.0
2013-07-31 14:30:00,38.17,38.33,38.17,38.32,44800.0,34.9231,35.0695,34.9231,35.0603,44800.0
2013-07-31 15:00:00,38.32,38.32,38.22,38.27,34000.0,35.0603,35.0603,34.9688,35.0146,34000.0
2013-07-31 15:30:00,38.27,38.27,38.06,38.08,93000.0,35.0146,35.0146,34.8224,34.8407,93000.0
2013-08-01 09:30:00,38.4,38.67,38.13,38.66,103800.0,35.1335,35.3806,34.8865,35.3714,103800.0
2013-08-01 10:00:00,38.66,38.76,38.66,38.76,68400.0,35.3714,35.4629,35.3714,35.4629,68400.0
2013-08-01 10:30:00,38.73,38.76,38.69,38.7,44200.0,35.4355,35.4629,35.3989,35.408,44200.0
2013-08-01 11:00:00,38.71,38.71,38.65,38.7,24800.0,35.4172,35.4172,35.3623,35.408,24800.0
2013-08-01 11:30:00,38.7,38.74,38.7,38.73,90600.0,35.408,35.4446,35.408,35.4355,90600.0
2013-08-01 12:00:00,38.73,38.76,38.71,38.74,12000.0,35.4355,35.4629,35.4172,35.4446,12000.0
2013-08-01 12:30:00,38.76,38.76,38.71,38.74,12400.0,35.4629,35.4629,35.4172,35.4446,12400.0
2013-08-01 13:00:00,38.74,38.74,38.7,38.7,19000.0,35.4446,35.4446,35.408,35.408,19000.0
2013-08-01 13:30:00,38.7,38.72,38.68,38.71,14800.0,35.408,35.4263,35.3897,35.4172,14800.0
2013-08-01 14:00:00,38.73,38.77,38.73,38.77,32000.0,35.4355,35.4721,35.4355,35.4721,32000.0
2013-08-01 14:30:00,38.77,38.79,38.77,38.79,14200.0,35.4721,35.4904,35.4721,35.4904,14200.0
2013-08-01 15:00:00,38.8,38.8,38.74,38.77,66400.0,35.4995,35.4995,35.4446,35.4721,66400.0
2013-08-01 15:30:00,38.77,38.84,38.77,38.79,61600.0,35.4721,35.5361,35.4721,35.4904,61600.0
2013-08-02 09:30:00,38.77,38.77,38.62,38.69,101000.0,35.4721,35.4721,35.3348,35.3989,101000.0
2013-08-02 10:00:00,38.69,38.77,38.66,38.77,14600.0,35.3989,35.4721,35.3714,35.4721,14600.0
2013-08-02 10:30:00,38.76,38.76,38.69,38.69,51000.0,35.4629,35.4629,35.3989,35.3989,51000.0
2013-08-02 11:00:00,38.71,38.76,38.68,38.76,33400.0,35.4172,35.4629,35.3897,35.4629,33400.0
2013-08-02 11:30:00,38.77,38.77,38.76,38.77,7800.0,35.4721,35.4721,35.4629,35.4721,7800.0
2013-08-02 12:00:00,38.8,38.8,38.79,38.79,9600.0,35.4995,35.4995,35.4904,35.4904,9600.0
2013-08-02 12:30:00,38.78,38.83,38.77,38.81,13200.0,35.4812,35.5269,35.4721,35.5087,13200.0
2013-08-02 13:00:00,38.81,38.85,38.79,38.84,56800.0,35.5087,35.5452,35.4904,35.5361,56800.0
2013-08-02 13:30:00,38.82,38.82,38.79,38.81,13800.0,35.5178,35.5178,35.4904,35.5087,13800.0
2013-08-02 14:00:00,38.81,38.83,38.81,38.82,25400.0,35.5087,35.5269,35.5087,35.5178,25400.0
2013-08-02 14:30:00,38.82,38.83,38.8,38.83,20200.0,35.5178,35.5269,35.4995,35.5269,20200.0
2013-08-02 15:00:00,38.83,38.84,38.82,38.82,9800.0,35.5269,35.5361,35.5178,35.5178,9800.0
2013-08-02 15:30:00,38.84,38.87,38.83,38.86,18200.0,35.5361,35.5635,35.5269,35.5544,18200.0
2013-08-05 09:30:00,38.81,38.83,38.75,38.83,48400.0,35.5087,35.5269,35.4538,35.5269,48400.0
2013-08-05 10:00:00,38.82,38.82,38.77,38.8,10200.0,35.5178,35.5178,35.4721,35.4995,10200.0
2013-08-05 10:30:00,38.81,38.88,38.81,38.85,77800.0,35.5087,35.5727,35.5087,35.5452,77800.0
2013-08-05 11:00:00,38.85,38.88,38.85,38.88,11600.0,35.5452,35.5727,35.5452,35.5727,11600.0
2013-08-05 11:30:00,38.88,38.88,38.84,38.85,7200.0,35.5727,35.5727,35.5361,35.5452,7200.0
2013-08-05 12:00:00,38.87,38.9,38.85,38.88,40400.0,35.5635,35.591,35.5452,35.5727,40400.0
2013-08-05 12:30:00,38.87,38.87,38.83,38.85,67400.0,35.5635,35.5635,35.5269,35.5452,67400.0
2013-08-05 13:00:00,38.85,38.85,38.79,38.83,19000.0,35.5452,35.5452,35.4904,35.5269,19000.0
2013-08-05 13:30:00,38.84,38.85,38.82,38.84,11000.0,35.5361,35.5452,35.5178,35.5361,11000.0
2013-08-05 14:00:00,38.84,38.85,38.81,38.83,37800.0,35.5361,35.5452,35.5087,35.5269,37800.0
2013-08-05 14:30:00,38.83,38.84,38.8,38.83,16800.0,35.5269,35.5361,35.4995,35.5269,16800.0
2013-08-05 15:00:00,38.82,38.85,38.81,38.85,10200.0,35.5178,35.5452,35.5087,35.5452,10200.0
2013-08-05 15:30:00,38.85,38.88,38.85,38.88,31200.0,35.5452,35.5727,35.5452,35.5727,31200.0
2013-08-06 09:30:00,38.79,38.86,38.68,38.71,69400.0,35.4904,35.5544,35.3897,35.4172,69400.0
2013-08-06 10:00:00,38.69,38.72,38.66,38.68,7400.0,35.3989,35.4263,35.3714,35.3897,7400.0
2013-08-06 10:30:00,38.61,38.61,38.54,38.54,26400.0,35.3257,35.3257,35.2616,35.2616,26400.0
2013-08-06 11:00:00,38.52,38.59,38.52,38.59,5800.0,35.2433,35.3074,35.2433,35.3074,5800.0
2013-08-06 11:30:00,38.58,38.59,38.56,38.58,15400.0,35.2982,35.3074,35.2799,35.2982,15400.0
2013-08-06 12:00:00,38.6,38.61,38.57,38.58,14800.0,35.3165,35.3257,35.2891,35.2982,14800.0
2013-08-06 12:30:00,38.59,38.63,38.57,38.63,9200.0,35.3074,35.344,35.2891,35.344,9200.0
2013-08-06 13:00:00,38.63,38.63,38.62,38.63,33800.0,35.344,35.344,35.3348,35.344,33800.0
2013-08-06 13:30:00,38.63,38.64,38.58,38.6,9600.0,35.344,35.3531,35.2982,35.3165,9600.0
2013-08-06 14:00:00,38.59,38.6,38.55,38.59,25200.0,35.3074,35.3165,35.2708,35.3074,25200.0
2013-08-06 14:30:00,38.59,38.6,38.56,38.6,20600.0,35.3074,35.3165,35.2799,35.3165,20600.0
2013-08-06 15:00:00,38.6,38.62,38.58,38.61,13800.0,35.3165,35.3348,35.2982,35.3257,13800.0
2013-08-06 15:30:00,38.6,38.63,38.57,38.6,18400.0,35.3165,35.344,35.2891,35.3165,18400.0
2013-08-07 09:30:00,38.44,38.51,38.28,38.29,8400.0,35.1701,35.2342,35.0237,35.0329,8400.0
2013-08-07 10:00:00,38.27,38.27,38.2,38.22,7600.0,35.0146,35.0146,34.9505,34.9688,7600.0
2013-08-07 10:30:00,38.21,38.29,38.2,38.27,55600.0,34.9597,35.0329,34.9505,35.0146,55600.0
2013-08-07 11:00:00,38.29,38.31,38.28,38.28,20600.0,35.0329,35.0512,35.0237,35.0237,20600.0
2013-08-07 11:30:00,38.27,38.28,38.25,38.28,14800.0,35.0146,35.0237,34.9963,35.0237,14800.0
2013-08-07 12:00:00,38.29,38.31,38.27,38.29,7200.0,35.0329,35.0512,35.0146,35.0329,7200.0
2013-08-07 12:30:00,38.31,38.34,38.31,38.33,3200.0,35.0512,35.0786,35.0512,35.0695,3200.0
2013-08-07 13:00:00,38.34,38.35,38.32,38.35,13600.0,35.0786,35.0878,35.0603,35.0878,13600.0
2013-08-07 13:30:00,38.36,38.36,38.3,38.32,19000.0,35.0969,35.0969,35.042,35.0603,19000.0
2013-08-07 14:00:00,38.34,38.34,38.3,38.31,23000.0,35.0786,35.0786,35.042,35.0512,23000.0
2013-08-07 14:30:00,38.31,38.34,38.3,38.33,12800.0,35.0512,35.0786,35.042,35.0695,12800.0
2013-08-07 15:00:00,38.34,38.38,38.33,38.35,19200.0,35.0786,35.1152,35.0695,35.0878,19200.0
2013-08-07 15:30:00,38.35,38.36,38.31,38.32,22800.0,35.0878,35.0969,35.0512,35.0603,22800.0
2013-08-08 09:30:00,38.51,38.6,38.48,38.52,19200.0,35.2342,35.3165,35.2067,35.2433,19200.0
2013-08-08 10:00:00,38.52,38.52,38.41,38.44,10800.0,35.2433,35.2433,35.1427,35.1701,10800.0
2013-08-08 10:30:00,38.43,38.43,38.34,38.43,12800.0,35.161,35.161,35.0786,35.161,12800.0
2013-08-08 11:00:00,38.41,38.46,38.41,38.46,2400.0,35.1427,35.1884,35.1427,35.1884,2400.0
2013-08-08 11:30:00,38.48,38.51,38.47,38.51,2000.0,35.2067,35.2342,35.1976,35.2342,2000.0
2013-08-08 12:00:00,38.54,38.57,38.52,38.57,7600.0,35.2616,35.2891,35.2433,35.2891,7600.0
2013-08-08 12:30:00,38.57,38.6,38.57,38.58,3800.0,35.2891,35.3165,35.2891,35.2982,3800.0
2013-08-08 13:00:00,38.57,38.61,38.55,38.58,13000.0,35.2891,35.3257,35.2708,35.2982,13000.0
2013-08-08 13:30:00,38.6,38.6,38.56,38.59,3400.0,35.3165,35.3165,35.2799,35.3074,3400.0
2013-08-08 14:00:00,38.59,38.62,38.57,38.6,49000.0,35.3074,35.3348,35.2891,35.3165,49000.0
2013-08-08 14:30:00,38.61,38.62,38.57,38.58,34800.0,35.3257,35.3348,35.2891,35.2982,34800.0
2013-08-08 15:00:00,38.59,38.6,38.55,38.57,24600.0,35.3074,35.3165,35.2708,35.2891,24600.0
2013-08-08 15:30:00,38.58,38.6,38.55,38.55,14800.0,35.2982,35.3165,35.2708,35.2708,14800.0
2013-08-09 09:30:00,38.48,38.65,38.48,38.63,13800.0,35.2067,35.3623,35.2067,35.344,13800.0
2013-08-09 10:00:00,38.6,38.61,38.48,38.53,9200.0,35.3165,35.3257,35.2067,35.2525,9200.0
2013-08-09 10:30:00,38.54,38.62,38.52,38.55,30200.0,35.2616,35.3348,35.2433,35.2708,30200.0
2013-08-09 11:00:00,38.53,38.53,38.41,38.41,3600.0,35.2525,35.2525,35.1427,35.1427,3600.0
2013-08-09 11:30:00,38.43,38.51,38.43,38.51,24200.0,35.161,35.2342,35.161,35.2342,24200.0
2013-08-09 12:00:00,38.49,38.54,38.47,38.52,9200.0,35.2159,35.2616,35.1976,35.2433,9200.0
2013-08-09 12:30:00,38.56,38.6,38.55,38.57,4000.0,35.2799,35.3165,35.2708,35.2891,4000.0
2013-08-09 13:00:00,38.56,38.6,38.56,38.6,10000.0,35.2799,35.3165,35.2799,35.3165,10000.0
2013-08-09 13:30:00,38.61,38.62,38.58,38.59,34000.0,35.3257,35.3348,35.2982,35.3074,34000.0
2013-08-09 14:00:00,38.59,38.6,38.55,38.58,29200.0,35.3074,35.3165,35.2708,35.2982,29200.0
2013-08-09 14:30:00,38.56,38.57,38.52,38.56,12200.0,35.2799,35.2891,35.2433,35.2799,12200.0
2013-08-09 15:00:00,38.58,38.59,38.55,38.58,23200.0,35.2982,35.3074,35.2708,35.2982,23200.0
2013-08-09 15:30:00,38.55,38.57,38.51,38.53,102200.0,35.2708,35.2891,35.2342,35.2525,102200.0
2013-08-12 09:30:00,38.29,38.54,38.23,38.51,140400.0,35.0329,35.2616,34.978,35.2342,140400.0
2013-08-12 10:00:00,38.52,38.57,38.47,38.48,23600.0,35.2433,35.2891,35.1976,35.2067,23600.0
2013-08-12 10:30:00,38.49,38.56,38.49,38.56,42600.0,35.2159,35.2799,35.2159,35.2799,42600.0
2013-08-12 11:00:00,38.55,38.56,38.5,38.53,9200.0,35.2708,35.2799,35.225,35.2525,9200.0
2013-08-12 11:30:00,38.55,38.55,38.52,38.52,62200.0,35.2708,35.2708,35.2433,35.2433,62200.0
2013-08-12 12:00:00,38.52,38.52,38.48,38.48,4600.0,35.2433,35.2433,35.2067,35.2067,4600.0
2013-08-12 12:30:00,38.45,38.51,38.45,38.51,6600.0,35.1793,35.2342,35.1793,35.2342,6600.0
2013-08-12 13:00:00,38.52,38.52,38.48,38.49,9400.0,35.2433,35.2433,35.2067,35.2159,9400.0
2013-08-12 13:30:00,38.49,38.52,38.45,38.45,5200.0,35.2159,35.2433,35.1793,35.1793,5200.0
2013-08-12 14:00:00,38.44,38.48,38.44,38.47,19000.0,35.1701,35.2067,35.1701,35.1976,19000.0
2013-08-12 14:30:00,38.48,38.48,38.46,38.48,10000.0,35.2067,35.2067,35.1884,35.2067,10000.0
2013-08-12 15:00:00,38.48,38.51,38.47,38.49,33000.0,35.2067,35.2342,35.1976,35.2159,33000.0
2013-08-12 15:30:00,38.49,38.54,38.49,38.49,46400.0,35.2159,35.2616,35.2159,35.2159,46400.0
2013-08-13 09:30:00,38.57,38.57,38.43,38.45,26000.0,35.2891,35.2891,35.161,35.1793,26000.0
2013-08-13 10:00:00,38.44,38.44,38.27,38.32,106400.0,35.1701,35.1701,35.0146,35.0603,106400.0
2013-08-13 10:30:00,38.32,38.4,38.31,38.36,11000.0,35.0603,35.1335,35.0512,35.0969,11000.0
2013-08-13 11:00:00,38.35,38.43,38.35,38.43,24400.0,35.0878,35.161,35.0878,35.161,24400.0
2013-08-13 11:30:00,38.45,38.47,38.43,38.44,17600.0,35.1793,35.1976,35.161,35.1701,17600.0
2013-08-13 12:00:00,38.43,38.5,38.41,38.49,28400.0,35.161,35.225,35.1427,35.2159,28400.0
2013-08-13 12:30:00,38.5,38.54,38.5,38.52,18000.0,35.225,35.2616,35.225,35.2433,18000.0
2013-08-13 13:00:00,38.51,38.6,38.51,38.59,15000.0,35.2342,35.3165,35.2342,35.3074,15000.0
2013-08-13 13:30:00,38.59,38.59,38.55,38.58,19000.0,35.3074,35.3074,35.2708,35.2982,19000.0
2013-08-13 14:00:00,38.58,38.6,38.56,38.59,45600.0,35.2982,35.3165,35.2799,35.3074,45600.0
2013-08-13 14:30:00,38.6,38.6,38.55,38.57,25600.0,35.3165,35.3165,35.2708,35.2891,25600.0
2013-08-13 15:00:00,38.58,38.59,38.55,38.58,28600.0,35.2982,35.3074,35.2708,35.2982,28600.0
2013-08-13 15:30:00,38.57,38.59,38.54,38.55,19000.0,35.2891,35.3074,35.2616,35.2708,19000.0
2013-08-14 09:30:00,38.52,38.52,38.38,38.46,30600.0,35.2433,35.2433,35.1152,35.1884,30600.0
2013-08-14 10:00:00,38.47,38.48,38.38,38.44,11000.0,35.1976,35.2067,35.1152,35.1701,11000.0
2013-08-14 10:30:00,38.45,38.46,38.33,38.37,6200.0,35.1793,35.1884,35.0695,35.1061,6200.0
2013-08-14 11:00:00,38.35,38.37,38.32,38.36,28200.0,35.0878,35.1061,35.0603,35.0969,28200.0
2013-08-14 11:30:00,38.34,38.38,38.32,38.35,9000.0,35.0786,35.1152,35.0603,35.0878,9000.0
2013-08-14 12:00:00,38.36,38.37,38.33,38.36,14400.0,35.0969,35.1061,35.0695,35.0969,14400.0
2013-08-14 12:30:00,38.38,38.38,38.33,38.34,4800.0,35.1152,35.1152,35.0695,35.0786,4800.0
2013-08-14 13:00:00,38.33,38.35,38.32,38.33,10800.0,35.0695,35.0878,35.0603,35.0695,10800.0
2013-08-14 13:30:00,38.31,38.33,38.27,38.29,17200.0,35.0512,35.0695,35.0146,35.0329,17200.0
2013-08-14 14:00:00,38.32,38.34,38.29,38.3,35000.0,35.0603,35.0786,35.0329,35.042,35000.0
2013-08-14 14:30:00,38.3,38.33,38.27,38.3,27200.0,35.042,35.0695,35.0146,35.042,27200.0
2013-08-14 15:00:00,38.31,38.34,38.28,38.32,26000.0,35.0512,35.0786,35.0237,35.0603,26000.0
2013-08-14 15:30:00,38.31,38.31,38.26,38.26,25400.0,35.0512,35.0512,35.0054,35.0054,25400.0
2013-08-15 09:30:00,37.91,37.93,37.63,37.63,40600.0,34.6852,34.7035,34.429,34.429,40600.0
2013-08-15 10:00:00,37.66,37.69,37.53,37.69,16800.0,34.4565,34.4839,34.3375,34.4839,16800.0
2013-08-15 10:30:00,37.68,37.71,37.62,37.64,76400.0,34.4748,34.5022,34.4199,34.4382,76400.0
2013-08-15 11:00:00,37.65,37.71,37.63,37.7,29000.0,34.4473,34.5022,34.429,34.4931,29000.0
2013-08-15 11:30:00,37.7,37.73,37.69,37.69,23200.0,34.4931,34.5205,34.4839,34.4839,23200.0
2013-08-15 12:00:00,37.69,37.73,37.66,37.7,19200.0,34.4839,34.5205,34.4565,34.4931,19200.0
2013-08-15 12:30:00,37.72,37.72,37.66,37.66,25800.0,34.5114,34.5114,34.4565,34.4565,25800.0
2013-08-15 13:00:00,37.66,37.66,37.56,37.58,12200.0,34.4565,34.4565,34.365,34.3833,12200.0
2013-08-15 13:30:00,37.58,37.63,37.58,37.6,38600.0,34.3833,34.429,34.3833,34.4016,38600.0
2013-08-15 14:00:00,37.6,37.64,37.52,37.64,39400.0,34.4016,34.4382,34.3284,34.4382,39400.0
2013-08-15 14:30:00,37.63,37.67,37.61,37.63,16600.0,34.429,34.4656,34.4107,34.429,16600.0
2013-08-15 15:00:00,37.62,37.63,37.56,37.58,10200.0,34.4199,34.429,34.365,34.3833,10200.0
2013-08-15 15:30:00,37.6,37.63,37.58,37.6,38600.0,34.4016,34.429,34.3833,34.4016,38600.0
2013-08-16 09:30:00,37.48,37.65,37.48,37.6,38200.0,34.2918,34.4473,34.2918,34.4016,38200.0
2013-08-16 10:00:00,37.56,37.68,37.56,37.6,11000.0,34.365,34.4748,34.365,34.4016,11000.0
2013-08-16 10:30:00,37.63,37.72,37.62,37.7,5600.0,34.429,34.5114,34.4199,34.4931,5600.0
2013-08-16 11:00:00,37.7,37.7,37.62,37.62,6200.0,34.4931,34.4931,34.4199,34.4199,6200.0
2013-08-16 11:30:00,37.64,37.69,37.63,37.68,8000.0,34.4382,34.4839,34.429,34.4748,8000.0
2013-08-16 12:00:00,37.67,37.7,37.66,37.67,10400.0,34.4656,34.4931,34.4565,34.4656,10400.0
2013-08-16 12:30:00,37.66,37.66,37.61,37.64,9400.0,34.4565,34.4565,34.4107,34.4382,9400.0
2013-08-16 13:00:00,37.63,37.63,37.52,37.56,12800.0,34.429,34.429,34.3284,34.365,12800.0
2013-08-16 13:30:00,37.56,37.57,37.5,37.56,47800.0,34.365,34.3741,34.3101,34.365,47800.0
2013-08-16 14:00:00,37.57,37.57,37.51,37.51,17000.0,34.3741,34.3741,34.3192,34.3192,17000.0
2013-08-16 14:30:00,37.54,37.59,37.49,37.59,19600.0,34.3467,34.3924,34.3009,34.3924,19600.0
2013-08-16 15:00:00,37.58,37.6,37.56,37.58,12400.0,34.3833,34.4016,34.365,34.3833,12400.0
2013-08-16 15:30:00,37.59,37.63,37.52,37.53,36400.0,34.3924,34.429,34.3284,34.3375,36400.0
2013-08-19 09:30:00,37.42,37.59,37.41,37.59,36400.0,34.2369,34.3924,34.2277,34.3924,36400.0
2013-08-19 10:00:00,37.6,37.65,37.54,37.54,160000.0,34.4016,34.4473,34.3467,34.3467,160000.0
2013-08-19 10:30:00,37.55,37.61,37.55,37.57,12800.0,34.3558,34.4107,34.3558,34.3741,12800.0
2013-08-19 11:00:00,37.55,37.61,37.55,37.58,14000.0,34.3558,34.4107,34.3558,34.3833,14000.0
2013-08-19 11:30:00,37.57,37.6,37.55,37.56,4800.0,34.3741,34.4016,34.3558,34.365,4800.0
2013-08-19 12:00:00,37.56,37.58,37.53,37.54,13000.0,34.365,34.3833,34.3375,34.3467,13000.0
2013-08-19 12:30:00,37.54,37.54,37.52,37.53,3600.0,34.3467,34.3467,34.3284,34.3375,3600.0
2013-08-19 13:00:00,37.52,37.52,37.47,37.47,12000.0,34.3284,34.3284,34.2826,34.2826,12000.0
2013-08-19 13:30:00,37.47,37.48,37.42,37.48,12600.0,34.2826,34.2918,34.2369,34.2918,12600.0
2013-08-19 14:00:00,37.48,37.49,37.44,37.45,14800.0,34.2918,34.3009,34.2552,34.2643,14800.0
2013-08-19 14:30:00,37.46,37.46,37.42,37.44,24600.0,34.2735,34.2735,34.2369,34.2552,24600.0
2013-08-19 15:00:00,37.44,37.44,37.37,37.38,32800.0,34.2552,34.2552,34.1911,34.2003,32800.0
2013-08-19 15:30:00,37.38,37.4,37.33,37.34,36200.0,34.2003,34.2186,34.1545,34.1637,36200.0
2013-08-20 09:30:00,37.35,37.46,37.35,37.46,5800.0,34.1728,34.2735,34.1728,34.2735,5800.0
2013-08-20 10:00:00,37.48,37.57,37.44,37.55,15400.0,34.2918,34.3741,34.2552,34.3558,15400.0
2013-08-20 10:30:00,37.55,37.65,37.55,37.61,8200.0,34.3558,34.4473,34.3558,34.4107,8200.0
2013-08-20 11:00:00,37.6,37.63,37.6,37.63,29200.0,34.4016,34.429,34.4016,34.429,29200.0
2013-08-20 11:30:00,37.65,37.74,37.65,37.73,17400.0,34.4473,34.5297,34.4473,34.5205,17400.0
2013-08-20 12:00:00,37.73,37.77,37.73,37.76,24000.0,34.5205,34.5571,34.5205,34.548,24000.0
2013-08-20 12:30:00,37.76,37.77,37.72,37.77,6000.0,34.548,34.5571,34.5114,34.5571,6000.0
2013-08-20 13:00:00,37.77,37.79,37.75,37.75,18600.0,34.5571,34.5754,34.5388,34.5388,18600.0
2013-08-20 13:30:00,37.74,37.78,37.74,37.75,7400.0,34.5297,34.5663,34.5297,34.5388,7400.0
2013-08-20 14:00:00,37.74,37.77,37.71,37.76,17200.0,34.5297,34.5571,34.5022,34.548,17200.0
2013-08-20 14:30:00,37.77,37.77,37.7,37.73,2784400.0,34.5571,34.5571,34.4931,34.5205,2784400.0
2013-08-20 15:00:00,37.73,37.77,37.72,37.74,24600.0,34.5205,34.5571,34.5114,34.5297,24600.0
2013-08-20 15:30:00,37.77,37.77,37.69,37.7,19400.0,34.5571,34.5571,34.4839,34.4931,19400.0
2013-08-21 09:30:00,37.51,37.66,37.44,37.6,49800.0,34.3192,34.4565,34.2552,34.4016,49800.0
2013-08-21 10:00:00,37.6,37.66,37.55,37.62,29800.0,34.4016,34.4565,34.3558,34.4199,29800.0
2013-08-21 10:30:00,37.61,37.67,37.58,37.62,33800.0,34.4107,34.4656,34.3833,34.4199,33800.0
2013-08-21 11:00:00,37.6,37.62,37.55,37.56,20000.0,34.4016,34.4199,34.3558,34.365,20000.0
2013-08-21 11:30:00,37.56,37.58,37.46,37.46,7400.0,34.365,34.3833,34.2735,34.2735,7400.0
2013-08-21 12:00:00,37.52,37.54,37.51,37.54,2400.0,34.3284,34.3467,34.3192,34.3467,2400.0
2013-08-21 12:30:00,37.53,37.57,37.53,37.56,266600.0,34.3375,34.3741,34.3375,34.365,266600.0
2013-08-21 13:00:00,37.55,37.61,37.53,37.57,19000.0,34.3558,34.4107,34.3375,34.3741,19000.0
2013-08-21 13:30:00,37.57,37.61,37.57,37.61,10200.0,34.3741,34.4107,34.3741,34.4107,10200.0
2013-08-21 14:00:00,37.59,37.59,37.4,37.54,31000.0,34.3924,34.3924,34.2186,34.3467,31000.0
2013-08-21 14:30:00,37.6,37.81,37.6,37.75,30800.0,34.4016,34.5937,34.4016,34.5388,30800.0
2013-08-21 15:00:00,37.74,37.75,37.66,37.66,71000.0,34.5297,34.5388,34.4565,34.4565,71000.0
2013-08-21 15:30:00,37.65,37.68,37.48,37.49,34200.0,34.4473,34.4748,34.2918,34.3009,34200.0
2013-08-22 09:30:00,37.54,37.76,37.52,37.71,39000.0,34.3467,34.548,34.3284,34.5022,39000.0
2013-08-22 10:00:00,37.73,37.79,37.68,37.76,9600.0,34.5205,34.5754,34.4748,34.548,9600.0
2013-08-22 10:30:00,37.77,37.84,37.76,37.77,25000.0,34.5571,34.6212,34.548,34.5571,25000.0
2013-08-22 11:00:00,37.8,37.81,37.72,37.72,3600.0,34.5846,34.5937,34.5114,34.5114,3600.0
2013-08-22 11:30:00,37.74,37.82,37.74,37.79,50200.0,34.5297,34.6029,34.5297,34.5754,50200.0
2013-08-22 12:00:00,37.82,37.84,37.8,37.81,15200.0,34.6029,34.6212,34.5846,34.5937,15200.0
2013-08-22 12:30:00,37.83,37.88,37.77,37.77,18600.0,34.612,34.6578,34.5571,34.5571,18600.0
2013-08-22 13:00:00,37.77,37.87,37.77,37.87,9600.0,34.5571,34.6486,34.5571,34.6486,9600.0
2013-08-22 13:30:00,37.88,38.08,37.84,37.96,547800.0,34.6578,34.8407,34.6212,34.731,547800.0
2013-08-22 14:00:00,38.02,38.04,37.8,38.02,70000.0,34.7859,34.8042,34.5846,34.7859,70000.0
2013-08-22 14:30:00,38.02,38.05,37.88,37.93,15000.0,34.7859,34.8133,34.6578,34.7035,15000.0
2013-08-22 15:00:00,38.02,38.02,37.85,37.88,74600.0,34.7859,34.7859,34.6303,34.6578,74600.0
2013-08-22 15:30:00,37.9,37.95,37.88,37.88,100000.0,34.6761,34.7218,34.6578,34.6578,100000.0
2013-08-23 09:30:00,37.99,38.04,37.82,37.84,67600.0,34.7584,34.8042,34.6029,34.6212,67600.0
2013-08-23 10:00:00,37.85,37.87,37.75,37.81,19200.0,34.6303,34.6486,34.5388,34.5937,19200.0
2013-08-23 10:30:00,37.79,37.95,37.79,37.93,17200.0,34.5754,34.7218,34.5754,34.7035,17200.0
2013-08-23 11:00:00,37.93,37.94,37.87,37.88,30200.0,34.7035,34.7127,34.6486,34.6578,30200.0
2013-08-23 11:30:00,37.88,37.94,37.88,37.93,15800.0,34.6578,34.7127,34.6578,34.7035,15800.0
2013-08-23 12:00:00,37.93,37.94,37.92,37.92,13400.0,34.7035,34.7127,34.6944,34.6944,13400.0
2013-08-23 12:30:00,37.92,37.97,37.92,37.94,12000.0,34.6944,34.7401,34.6944,34.7127,12000.0
2013-08-23 13:00:00,37.94,37.94,37.91,37.92,9600.0,34.7127,34.7127,34.6852,34.6944,9600.0
2013-08-23 13:30:00,37.92,37.95,37.92,37.93,422800.0,34.6944,34.7218,34.6944,34.7035,422800.0
2013-08-23 14:00:00,37.93,37.93,37.91,37.92,17600.0,34.7035,34.7035,34.6852,34.6944,17600.0
2013-08-23 14:30:00,37.93,37.96,37.92,37.95,26200.0,34.7035,34.731,34.6944,34.7218,26200.0
2013-08-23 15:00:00,37.96,37.99,37.94,37.99,13800.0,34.731,34.7584,34.7127,34.7584,13800.0
2013-08-23 15:30:00,37.98,38.04,37.97,37.99,22200.0,34.7493,34.8042,34.7401,34.7584,22200.0
2013-08-26 09:30:00,38.07,38.1,38.01,38.04,30600.0,34.8316,34.859,34.7767,34.8042,30600.0
2013-08-26 10:00:00,38.12,38.19,38.1,38.18,12600.0,34.8773,34.9414,34.859,34.9322,12600.0
2013-08-26 10:30:00,38.16,38.21,38.13,38.21,13200.0,34.9139,34.9597,34.8865,34.9597,13200.0
2013-08-26 11:00:00,38.22,38.23,38.2,38.2,15200.0,34.9688,34.978,34.9505,34.9505,15200.0
2013-08-26 11:30:00,38.2,38.24,38.18,38.2,9000.0,34.9505,34.9871,34.9322,34.9505,9000.0
2013-08-26 12:00:00,38.19,38.2,38.16,38.17,90000.0,34.9414,34.9505,34.9139,34.9231,90000.0
2013-08-26 12:30:00,38.19,38.22,38.19,38.21,65400.0,34.9414,34.9688,34.9414,34.9597,65400.0
2013-08-26 13:00:00,38.21,38.23,38.2,38.2,213600.0,34.9597,34.978,34.9505,34.9505,213600.0
2013-08-26 13:30:00,38.19,38.19,38.13,38.16,16000.0,34.9414,34.9414,34.8865,34.9139,16000.0
2013-08-26 14:00:00,38.15,38.18,38.15,38.17,17800.0,34.9048,34.9322,34.9048,34.9231,17800.0
2013-08-26 14:30:00,38.17,38.17,38.13,38.16,58600.0,34.9231,34.9231,34.8865,34.9139,58600.0
2013-08-26 15:00:00,38.17,38.17,37.9,37.94,32800.0,34.9231,34.9231,34.6761,34.7127,32800.0
2013-08-26 15:30:00,37.98,38.05,37.96,37.97,21800.0,34.7493,34.8133,34.731,34.7401,21800.0
2013-08-27 09:30:00,37.55,37.67,37.49,37.59,33400.0,34.3558,34.4656,34.3009,34.3924,33400.0
2013-08-27 10:00:00,37.63,37.63,37.45,37.45,35800.0,34.429,34.429,34.2643,34.2643,35800.0
2013-08-27 10:30:00,37.47,37.56,37.45,37.56,58800.0,34.2826,34.365,34.2643,34.365,58800.0
2013-08-27 11:00:00,37.54,37.58,37.49,37.57,14000.0,34.3467,34.3833,34.3009,34.3741,14000.0
2013-08-27 11:30:00,37.57,37.57,37.48,37.5,9600.0,34.3741,34.3741,34.2918,34.3101,9600.0
2013-08-27 12:00:00,37.51,37.51,37.42,37.45,30800.0,34.3192,34.3192,34.2369,34.2643,30800.0
2013-08-27 12:30:00,37.46,37.49,37.43,37.46,23800.0,34.2735,34.3009,34.246,34.2735,23800.0
2013-08-27 13:00:00,37.42,37.44,37.34,37.36,29000.0,34.2369,34.2552,34.1637,34.182,29000.0
2013-08-27 13:30:00,37.35,37.44,37.35,37.4,108200.0,34.1728,34.2552,34.1728,34.2186,108200.0
2013-08-27 14:00:00,37.39,37.4,37.29,37.32,43800.0,34.2094,34.2186,34.1179,34.1454,43800.0
2013-08-27 14:30:00,37.32,37.36,37.28,37.34,13800.0,34.1454,34.182,34.1088,34.1637,13800.0
2013-08-27 15:00:00,37.33,37.39,37.25,37.26,31000.0,34.1545,34.2094,34.0814,34.0905,31000.0
2013-08-27 15:30:00,37.3,37.32,37.24,37.28,30800.0,34.1271,34.1454,34.0722,34.1088,30800.0
2013-08-28 09:30:00,37.28,37.38,37.22,37.27,46000.0,34.1088,34.2003,34.0539,34.0996,46000.0
2013-08-28 10:00:00,37.26,37.38,37.26,37.37,27200.0,34.0905,34.2003,34.0905,34.1911,27200.0
2013-08-28 10:30:00,37.34,37.39,37.32,37.38,9400.0,34.1637,34.2094,34.1454,34.2003,9400.0
2013-08-28 11:00:00,37.38,37.4,37.37,37.37,11800.0,34.2003,34.2186,34.1911,34.1911,11800.0
2013-08-28 11:30:00,37.37,37.44,37.35,37.44,33200.0,34.1911,34.2552,34.1728,34.2552,33200.0
2013-08-28 12:00:00,37.44,37.47,37.42,37.46,7800.0,34.2552,34.2826,34.2369,34.2735,7800.0
2013-08-28 12:30:00,37.47,37.51,37.45,37.5,21800.0,34.2826,34.3192,34.2643,34.3101,21800.0
2013-08-28 13:00:00,37.48,37.49,37.45,37.49,13800.0,34.2918,34.3009,34.2643,34.3009,13800.0
2013-08-28 13:30:00,37.49,37.5,37.47,37.47,4800.0,34.3009,34.3101,34.2826,34.2826,4800.0
2013-08-28 14:00:00,37.5,37.51,37.4,37.45,10000.0,34.3101,34.3192,34.2186,34.2643,10000.0
2013-08-28 14:30:00,37.44,37.44,37.38,37.41,42800.0,34.2552,34.2552,34.2003,34.2277,42800.0
2013-08-28 15:00:00,37.4,37.49,37.4,37.47,71600.0,34.2186,34.3009,34.2186,34.2826,71600.0
2013-08-28 15:30:00,37.49,37.49,37.38,37.39,23200.0,34.3009,34.3009,34.2003,34.2094,23200.0
2013-08-29 09:30:00,37.29,37.58,37.28,37.52,15200.0,34.1179,34.3833,34.1088,34.3284,15200.0
2013-08-29 10:00:00,37.53,37.62,37.53,37.57,13400.0,34.3375,34.4199,34.3375,34.3741,13400.0
2013-08-29 10:30:00,37.57,37.74,37.56,37.68,24600.0,34.3741,34.5297,34.365,34.4748,24600.0
2013-08-29 11:00:00,37.68,37.73,37.68,37.73,14400.0,34.4748,34.5205,34.4748,34.5205,14400.0
2013-08-29 11:30:00,37.73,37.73,37.7,37.72,15600.0,34.5205,34.5205,34.4931,34.5114,15600.0
2013-08-29 12:00:00,37.73,37.74,37.67,37.7,25200.0,34.5205,34.5297,34.4656,34.4931,25200.0
2013-08-29 12:30:00,37.7,37.7,37.65,37.69,32800.0,34.4931,34.4931,34.4473,34.4839,32800.0
2013-08-29 13:00:00,37.69,37.72,37.62,37.63,18400.0,34.4839,34.5114,34.4199,34.429,18400.0
2013-08-29 13:30:00,37.63,37.63,37.59,37.61,14200.0,34.429,34.429,34.3924,34.4107,14200.0
2013-08-29 14:00:00,37.6,37.68,37.6,37.67,29000.0,34.4016,34.4748,34.4016,34.4656,29000.0
2013-08-29 14:30:00,37.67,37.7,37.67,37.69,27400.0,34.4656,34.4931,34.4656,34.4839,27400.0
2013-08-29 15:00:00,37.68,37.69,37.6,37.6,28800.0,34.4748,34.4839,34.4016,34.4016,28800.0
2013-08-29 15:30:00,37.6,37.62,37.55,37.6,55000.0,34.4016,34.4199,34.3558,34.4016,55000.0
2013-08-30 09:30:00,37.63,37.63,37.49,37.55,14600.0,34.429,34.429,34.3009,34.3558,14600.0
2013-08-30 10:00:00,37.48,37.49,37.45,37.46,11800.0,34.2918,34.3009,34.2643,34.2735,11800.0
2013-08-30 10:30:00,37.44,37.49,37.38,37.4,76600.0,34.2552,34.3009,34.2003,34.2186,76600.0
2013-08-30 11:00:00,37.39,37.45,37.38,37.42,18400.0,34.2094,34.2643,34.2003,34.2369,18400.0
2013-08-30 11:30:00,37.41,37.42,37.34,37.37,17200.0,34.2277,34.2369,34.1637,34.1911,17200.0
2013-08-30 12:00:00,37.35,37.45,37.35,37.43,31200.0,34.1728,34.2643,34.1728,34.246,31200.0
2013-08-30 12:30:00,37.43,37.43,37.38,37.43,38800.0,34.246,34.246,34.2003,34.246,38800.0
2013-08-30 13:00:00,37.41,37.47,37.27,37.4,41600.0,34.2277,34.2826,34.0996,34.2186,41600.0
2013-08-30 13:30:00,37.41,37.44,37.35,37.35,50600.0,34.2277,34.2552,34.1728,34.1728,50600.0
2013-08-30 14:00:00,37.34,37.37,37.32,37.35,94200.0,34.1637,34.1911,34.1454,34.1728,94200.0
2013-08-30 14:30:00,37.34,37.4,37.34,37.38,72800.0,34.1637,34.2186,34.1637,34.2003,72800.0
2013-08-30 15:00:00,37.36,37.4,37.35,37.38,44800.0,34.182,34.2186,34.1728,34.2003,44800.0
2013-08-30 15:30:00,37.37,37.37,37.24,37.31,147400.0,34.1911,34.1911,34.0722,34.1362,147400.0
2013-09-03 09:30:00,37.63,37.91,37.63,37.74,60400.0,34.429,34.6852,34.429,34.5297,60400.0
2013-09-03 10:00:00,37.76,37.77,37.62,37.65,58000.0,34.548,34.5571,34.4199,34.4473,58000.0
2013-09-03 10:30:00,37.63,37.79,37.63,37.75,69200.0,34.429,34.5754,34.429,34.5388,69200.0
2013-09-03 11:00:00,37.77,37.8,37.59,37.59,171400.0,34.5571,34.5846,34.3924,34.3924,171400.0
2013-09-03 11:30:00,37.58,37.63,37.57,37.58,66000.0,34.3833,34.429,34.3741,34.3833,66000.0
2013-09-03 12:00:00,37.57,37.61,37.54,37.58,32400.0,34.3741,34.4107,34.3467,34.3833,32400.0
2013-09-03 12:30:00,37.58,37.58,37.51,37.51,7600.0,34.3833,34.3833,34.3192,34.3192,7600.0
2013-09-03 13:00:00,37.48,37.53,37.46,37.5,37400.0,34.2918,34.3375,34.2735,34.3101,37400.0
2013-09-03 13:30:00,37.5,37.51,37.4,37.4,25000.0,34.3101,34.3192,34.2186,34.2186,25000.0
2013-09-03 14:00:00,37.39,37.45,37.36,37.38,54400.0,34.2094,34.2643,34.182,34.2003,54400.0
2013-09-03 14:30:00,37.39,37.44,37.33,37.44,28400.0,34.2094,34.2552,34.1545,34.2552,28400.0
2013-09-03 15:00:00,37.44,37.56,37.43,37.52,29200.0,34.2552,34.365,34.246,34.3284,29200.0
2013-09-03 15:30:00,37.52,37.62,37.49,37.56,125400.0,34.3284,34.4199,34.3009,34.365,125400.0
2013-09-04 09:30:00,37.6,37.66,37.48,37.63,9600.0,34.4016,34.4565,34.2918,34.429,9600.0
2013-09-04 10:00:00,37.63,37.77,37.63,37.76,9800.0,34.429,34.5571,34.429,34.548,9800.0
2013-09-04 10:30:00,37.77,37.77,37.74,37.74,26800.0,34.5571,34.5571,34.5297,34.5297,26800.0
2013-09-04 11:00:00,37.75,37.81,37.75,37.79,5200.0,34.5388,34.5937,34.5388,34.5754,5200.0
2013-09-04 11:30:00,37.81,37.89,37.79,37.88,507600.0,34.5937,34.6669,34.5754,34.6578,507600.0
2013-09-04 12:00:00,37.88,37.9,37.87,37.88,15400.0,34.6578,34.6761,34.6486,34.6578,15400.0
2013-09-04 12:30:00,37.89,37.89,37.85,37.85,9600.0,34.6669,34.6669,34.6303,34.6303,9600.0
2013-09-04 13:00:00,37.86,37.92,37.86,37.91,26800.0,34.6395,34.6944,34.6395,34.6852,26800.0
2013-09-04 13:30:00,37.92,37.92,37.87,37.88,5200.0,34.6944,34.6944,34.6486,34.6578,5200.0
2013-09-04 14:00:00,37.88,37.91,37.87,37.9,16800.0,34.6578,34.6852,34.6486,34.6761,16800.0
2013-09-04 14:30:00,37.9,37.94,37.88,37.92,51600.0,34.6761,34.7127,34.6578,34.6944,51600.0
2013-09-04 15:00:00,37.93,37.96,37.87,37.88,46000.0,34.7035,34.731,34.6486,34.6578,46000.0
2013-09-04 15:30:00,37.9,37.92,37.85,37.91,42400.0,34.6761,34.6944,34.6303,34.6852,42400.0
2013-09-05 09:30:00,37.97,38.12,37.94,38.1,28800.0,34.7401,34.8773,34.7127,34.859,28800.0
2013-09-05 10:00:00,38.05,38.12,38.04,38.1,12200.0,34.8133,34.8773,34.8042,34.859,12200.0
2013-09-05 10:30:00,38.08,38.08,37.98,38.01,15600.0,34.8407,34.8407,34.7493,34.7767,15600.0
2013-09-05 11:00:00,37.99,38.03,37.99,38.01,7800.0,34.7584,34.795,34.7584,34.7767,7800.0
2013-09-05 11:30:00,38.02,38.07,38.02,38.07,11400.0,34.7859,34.8316,34.7859,34.8316,11400.0
2013-09-05 12:00:00,38.06,38.06,38.03,38.04,15400.0,34.8224,34.8224,34.795,34.8042,15400.0
2013-09-05 12:30:00,38.04,38.07,38.02,38.06,14200.0,34.8042,34.8316,34.7859,34.8224,14200.0
2013-09-05 13:00:00,38.05,38.08,38.03,38.06,25000.0,34.8133,34.8407,34.795,34.8224,25000.0
2013-09-05 13:30:00,38.07,38.1,38.05,38.06,23000.0,34.8316,34.859,34.8133,34.8224,23000.0
2013-09-05 14:00:00,38.05,38.08,38.03,38.07,25600.0,34.8133,34.8407,34.795,34.8316,25600.0
2013-09-05 14:30:00,38.06,38.12,38.06,38.09,18200.0,34.8224,34.8773,34.8224,34.8499,18200.0
2013-09-05 15:00:00,38.1,38.1,38.06,38.07,17400.0,34.859,34.859,34.8224,34.8316,17400.0
2013-09-05 15:30:00,38.07,38.07,38.01,38.04,154800.0,34.8316,34.8316,34.7767,34.8042,154800.0
2013-09-06 09:30:00,38.18,38.2,37.77,37.82,17200.0,34.9322,34.9505,34.5571,34.6029,17200.0
2013-09-06 10:00:00,37.8,37.94,37.66,37.94,11600.0,34.5846,34.7127,34.4565,34.7127,11600.0
2013-09-06 10:30:00,37.96,38.15,37.95,38.15,20600.0,34.731,34.9048,34.7218,34.9048,20600.0
2013-09-06 11:00:00,38.15,38.2,38.13,38.15,21200.0,34.9048,34.9505,34.8865,34.9048,21200.0
2013-09-06 11:30:00,38.15,38.18,38.15,38.15,4800.0,34.9048,34.9322,34.9048,34.9048,4800.0
2013-09-06 12:00:00,38.18,38.18,38.13,38.16,17200.0,34.9322,34.9322,34.8865,34.9139,17200.0
2013-09-06 12:30:00,38.16,38.17,38.1,38.14,121400.0,34.9139,34.9231,34.859,34.8956,121400.0
2013-09-06 13:00:00,38.15,38.19,38.15,38.17,30600.0,34.9048,34.9414,34.9048,34.9231,30600.0
2013-09-06 13:30:00,38.17,38.27,38.16,38.24,28200.0,34.9231,35.0146,34.9139,34.9871,28200.0
2013-09-06 14:00:00,38.24,38.27,38.22,38.25,24600.0,34.9871,35.0146,34.9688,34.9963,24600.0
2013-09-06 14:30:00,38.25,38.26,38.21,38.22,31000.0,34.9963,35.0054,34.9597,34.9688,31000.0
2013-09-06 15:00:00,38.22,38.23,38.14,38.17,82200.0,34.9688,34.978,34.8956,34.9231,82200.0
2013-09-06 15:30:00,38.13,38.13,38.04,38.06,11600.0,34.8865,34.8865,34.8042,34.8224,11600.0
2013-09-09 09:30:00,38.19,38.36,38.1,38.35,25000.0,34.9414,35.0969,34.859,35.0878,25000.0
2013-09-09 10:00:00,38.38,38.4,38.3,38.3,10400.0,35.1152,35.1335,35.042,35.042,10400.0
2013-09-09 10:30:00,38.29,38.37,38.29,38.32,75400.0,35.0329,35.1061,35.0329,35.0603,75400.0
2013-09-09 11:00:00,38.34,38.37,38.31,38.34,14800.0,35.0786,35.1061,35.0512,35.0786,14800.0
2013-09-09 11:30:00,38.35,38.4,38.35,38.38,3000.0,35.0878,35.1335,35.0878,35.1152,3000.0
2013-09-09 12:00:00,38.38,38.43,38.37,38.41,6800.0,35.1152,35.161,35.1061,35.1427,6800.0
2013-09-09 12:30:00,38.41,38.42,38.38,38.42,13000.0,35.1427,35.1518,35.1152,35.1518,13000.0
2013-09-09 13:00:00,38.41,38.43,38.4,38.41,8200.0,35.1427,35.161,35.1335,35.1427,8200.0
2013-09-09 13:30:00,38.43,38.5,38.43,38.5,13600.0,35.161,35.225,35.161,35.225,13600.0
2013-09-09 14:00:00,38.51,38.56,38.49,38.53,31600.0,35.2342,35.2799,35.2159,35.2525,31600.0
2013-09-09 14:30:00,38.53,38.54,38.51,38.52,32000.0,35.2525,35.2616,35.2342,35.2433,32000.0
2013-09-09 15:00:00,38.52,38.56,38.51,38.51,17400.0,35.2433,35.2799,35.2342,35.2342,17400.0
2013-09-09 15:30:00,38.52,38.53,38.51,38.53,41200.0,35.2433,35.2525,35.2342,35.2525,41200.0
2013-09-10 09:30:00,38.75,38.79,38.68,38.74,32400.0,35.4538,35.4904,35.3897,35.4446,32400.0
2013-09-10 10:00:00,38.77,38.82,38.74,38.81,15800.0,35.4721,35.5178,35.4446,35.5087,15800.0
2013-09-10 10:30:00,38.82,38.85,38.8,38.81,23000.0,35.5178,35.5452,35.4995,35.5087,23000.0
2013-09-10 11:00:00,38.81,38.82,38.8,38.8,3600.0,35.5087,35.5178,35.4995,35.4995,3600.0
2013-09-10 11:30:00,38.8,38.8,38.69,38.73,24600.0,35.4995,35.4995,35.3989,35.4355,24600.0
2013-09-10 12:00:00,38.73,38.76,38.73,38.74,10600.0,35.4355,35.4629,35.4355,35.4446,10600.0
2013-09-10 12:30:00,38.74,38.79,38.73,38.79,22600.0,35.4446,35.4904,35.4355,35.4904,22600.0
2013-09-10 13:00:00,38.79,38.79,38.74,38.79,22400.0,35.4904,35.4904,35.4446,35.4904,22400.0
2013-09-10 13:30:00,38.77,38.81,38.77,38.81,18800.0,35.4721,35.5087,35.4721,35.5087,18800.0
2013-09-10 14:00:00,38.81,38.81,38.77,38.81,22000.0,35.5087,35.5087,35.4721,35.5087,22000.0
2013-09-10 14:30:00,38.81,38.83,38.77,38.83,19600.0,35.5087,35.5269,35.4721,35.5269,19600.0
2013-09-10 15:00:00,38.83,38.84,38.81,38.83,30200.0,35.5269,35.5361,35.5087,35.5269,30200.0
2013-09-10 15:30:00,38.83,38.88,38.81,38.88,49000.0,35.5269,35.5727,35.5087,35.5727,49000.0
2013-09-11 09:30:00,38.85,38.94,38.8,38.8,22400.0,35.5452,35.6276,35.4995,35.4995,22400.0
2013-09-11 10:00:00,38.85,38.85,38.76,38.76,3200.0,35.5452,35.5452,35.4629,35.4629,3200.0
2013-09-11 10:30:00,38.76,38.82,38.76,38.81,28200.0,35.4629,35.5178,35.4629,35.5087,28200.0
2013-09-11 11:00:00,38.82,38.85,38.82,38.84,5400.0,35.5178,35.5452,35.5178,35.5361,5400.0
2013-09-11 11:30:00,38.86,38.92,38.86,38.9,17600.0,35.5544,35.6093,35.5544,35.591,17600.0
2013-09-11 12:00:00,38.88,38.92,38.88,38.92,64000.0,35.5727,35.6093,35.5727,35.6093,64000.0
2013-09-11 12:30:00,38.95,38.95,38.93,38.93,4800.0,35.6367,35.6367,35.6184,35.6184,4800.0
2013-09-11 13:00:00,38.96,38.96,38.93,38.96,16400.0,35.6459,35.6459,35.6184,35.6459,16400.0
2013-09-11 13:30:00,38.96,38.99,38.96,38.96,15200.0,35.6459,35.6733,35.6459,35.6459,15200.0
2013-09-11 14:00:00,38.97,38.99,38.93,38.96,24400.0,35.655,35.6733,35.6184,35.6459,24400.0
2013-09-11 14:30:00,38.96,38.97,38.92,38.93,21800.0,35.6459,35.655,35.6093,35.6184,21800.0
2013-09-11 15:00:00,38.94,38.95,38.91,38.93,20600.0,35.6276,35.6367,35.6001,35.6184,20600.0
2013-09-11 15:30:00,38.93,38.98,38.91,38.98,34200.0,35.6184,35.6642,35.6001,35.6642,34200.0
2013-09-12 09:30:00,39.02,39.1,38.89,38.98,46000.0,35.7008,35.774,35.5818,35.6642,46000.0
2013-09-12 10:00:00,39.01,39.02,38.99,39.02,6800.0,35.6916,35.7008,35.6733,35.7008,6800.0
2013-09-12 10:30:00,39.04,39.05,38.99,38.99,7400.0,35.7191,35.7282,35.6733,35.6733,7400.0
2013-09-12 11:00:00,39.01,39.02,38.94,38.96,8600.0,35.6916,35.7008,35.6276,35.6459,8600.0
2013-09-12 11:30:00,38.9,38.93,38.86,38.92,27000.0,35.591,35.6184,35.5544,35.6093,27000.0
2013-09-12 12:00:00,38.9,38.9,38.81,38.81,71600.0,35.591,35.591,35.5087,35.5087,71600.0
2013-09-12 12:30:00,38.84,38.88,38.84,38.88,5200.0,35.5361,35.5727,35.5361,35.5727,5200.0
2013-09-12 13:00:00,38.88,38.96,38.88,38.96,9200.0,35.5727,35.6459,35.5727,35.6459,9200.0
2013-09-12 13:30:00,38.94,38.95,38.92,38.95,9400.0,35.6276,35.6367,35.6093,35.6367,9400.0
2013-09-12 14:00:00,38.93,38.96,38.92,38.92,13600.0,35.6184,35.6459,35.6093,35.6093,13600.0
2013-09-12 14:30:00,38.94,38.95,38.88,38.93,27000.0,35.6276,35.6367,35.5727,35.6184,27000.0
2013-09-12 15:00:00,38.92,38.93,38.86,38.89,24200.0,35.6093,35.6184,35.5544,35.5818,24200.0
2013-09-12 15:30:00,38.88,38.9,38.84,38.85,28400.0,35.5727,35.591,35.5361,35.5452,28400.0
2013-09-13 09:30:00,39.02,39.06,38.88,38.91,27400.0,35.7008,35.7374,35.5727,35.6001,27400.0
2013-09-13 10:00:00,38.89,38.89,38.73,38.74,48600.0,35.5818,35.5818,35.4355,35.4446,48600.0
2013-09-13 10:30:00,38.76,38.85,38.76,38.84,36400.0,35.4629,35.5452,35.4629,35.5361,36400.0
2013-09-13 11:00:00,38.83,38.87,38.82,38.87,103400.0,35.5269,35.5635,35.5178,35.5635,103400.0
2013-09-13 11:30:00,38.85,38.85,38.82,38.85,414200.0,35.5452,35.5452,35.5178,35.5452,414200.0
2013-09-13 12:00:00,38.85,38.9,38.82,38.88,343600.0,35.5452,35.591,35.5178,35.5727,343600.0
2013-09-13 12:30:00,38.87,38.87,38.83,38.85,3000.0,35.5635,35.5635,35.5269,35.5452,3000.0
2013-09-13 13:00:00,38.88,38.88,38.85,38.88,9600.0,35.5727,35.5727,35.5452,35.5727,9600.0
2013-09-13 13:30:00,38.88,38.9,38.85,38.88,10800.0,35.5727,35.591,35.5452,35.5727,10800.0
2013-09-13 14:00:00,38.9,38.93,38.9,38.93,21400.0,35.591,35.6184,35.591,35.6184,21400.0
2013-09-13 14:30:00,38.93,38.94,38.92,38.92,11200.0,35.6184,35.6276,35.6093,35.6093,11200.0
2013-09-13 15:00:00,38.93,38.93,38.91,38.93,16200.0,35.6184,35.6184,35.6001,35.6184,16200.0
2013-09-13 15:30:00,38.91,38.94,38.88,38.93,20400.0,35.6001,35.6276,35.5727,35.6184,20400.0
2013-09-16 09:30:00,39.45,39.46,39.27,39.28,45800.0,36.0942,36.1034,35.9295,35.9387,45800.0
2013-09-16 10:00:00,39.31,39.31,39.23,39.29,13800.0,35.9661,35.9661,35.8929,35.9478,13800.0
2013-09-16 10:30:00,39.29,39.32,39.25,39.25,9400.0,35.9478,35.9753,35.9112,35.9112,9400.0
2013-09-16 11:00:00,39.27,39.32,39.26,39.3,13200.0,35.9295,35.9753,35.9204,35.957,13200.0
2013-09-16 11:30:00,39.31,39.35,39.3,39.35,9200.0,35.9661,36.0027,35.957,36.0027,9200.0
2013-09-16 12:00:00,39.35,39.35,39.32,39.33,24400.0,36.0027,36.0027,35.9753,35.9844,24400.0
2013-09-16 12:30:00,39.33,39.33,39.27,39.27,22600.0,35.9844,35.9844,35.9295,35.9295,22600.0
2013-09-16 13:00:00,39.27,39.3,39.27,39.28,29200.0,35.9295,35.957,35.9295,35.9387,29200.0
2013-09-16 13:30:00,39.29,39.29,39.16,39.22,62400.0,35.9478,35.9478,35.8289,35.8838,62400.0
2013-09-16 14:00:00,39.23,39.24,39.19,39.21,33200.0,35.8929,35.9021,35.8563,35.8746,33200.0
2013-09-16 14:30:00,39.21,39.22,39.17,39.19,60000.0,35.8746,35.8838,35.838,35.8563,60000.0
2013-09-16 15:00:00,39.19,39.24,39.17,39.18,97800.0,35.8563,35.9021,35.838,35.8472,97800.0
2013-09-16 15:30:00,39.18,39.19,39.13,39.18,105000.0,35.8472,35.8563,35.8014,35.8472,105000.0
2013-09-17 09:30:00,39.23,39.3,39.23,39.27,54400.0,35.8929,35.957,35.8929,35.9295,54400.0
2013-09-17 10:00:00,39.27,39.34,39.27,39.31,7800.0,35.9295,35.9936,35.9295,35.9661,7800.0
2013-09-17 10:30:00,39.32,39.34,39.29,39.32,9200.0,35.9753,35.9936,35.9478,35.9753,9200.0
2013-09-17 11:00:00,39.32,39.34,39.31,39.33,22200.0,35.9753,35.9936,35.9661,35.9844,22200.0
2013-09-17 11:30:00,39.33,39.33,39.3,39.33,14200.0,35.9844,35.9844,35.957,35.9844,14200.0
2013-09-17 12:00:00,39.34,39.34,39.32,39.34,9400.0,35.9936,35.9936,35.9753,35.9936,9400.0
2013-09-17 12:30:00,39.34,39.35,39.32,39.35,17800.0,35.9936,36.0027,35.9753,36.0027,17800.0
2013-09-17 13:00:00,39.36,39.37,39.34,39.36,15000.0,36.0119,36.021,35.9936,36.0119,15000.0
2013-09-17 13:30:00,39.37,39.4,39.37,39.4,15600.0,36.021,36.0485,36.021,36.0485,15600.0
2013-09-17 14:00:00,39.39,39.41,39.38,39.4,46200.0,36.0393,36.0576,36.0302,36.0485,46200.0
2013-09-17 14:30:00,39.4,39.42,39.39,39.41,130800.0,36.0485,36.0668,36.0393,36.0576,130800.0
2013-09-17 15:00:00,39.41,39.43,39.4,39.41,195400.0,36.0576,36.0759,36.0485,36.0576,195400.0
2013-09-17 15:30:00,39.41,39.41,39.38,39.41,371400.0,36.0576,36.0576,36.0302,36.0576,371400.0
2013-09-18 09:30:00,39.36,39.41,39.35,39.35,35000.0,36.0119,36.0576,36.0027,36.0027,35000.0
2013-09-18 10:00:00,39.33,39.35,39.27,39.28,21800.0,35.9844,36.0027,35.9295,35.9387,21800.0
2013-09-18 10:30:00,39.28,39.31,39.26,39.27,57800.0,35.9387,35.9661,35.9204,35.9295,57800.0
2013-09-18 11:00:00,39.28,39.28,39.24,39.25,17200.0,35.9387,35.9387,35.9021,35.9112,17200.0
2013-09-18 11:30:00,39.26,39.26,39.19,39.19,17400.0,35.9204,35.9204,35.8563,35.8563,17400.0
2013-09-18 12:00:00,39.19,39.22,39.19,39.21,12000.0,35.8563,35.8838,35.8563,35.8746,12000.0
2013-09-18 12:30:00,39.2,39.24,39.2,39.23,23600.0,35.8655,35.9021,35.8655,35.8929,23600.0
2013-09-18 13:00:00,39.22,39.25,39.22,39.24,21800.0,35.8838,35.9112,35.8838,35.9021,21800.0
2013-09-18 13:30:00,39.24,39.24,39.21,39.21,16800.0,35.9021,35.9021,35.8746,35.8746,16800.0
2013-09-18 14:00:00,39.24,39.69,39.23,39.63,76800.0,35.9021,36.3138,35.8929,36.2589,76800.0
2013-09-18 14:30:00,39.63,39.8,39.6,39.8,94000.0,36.2589,36.4144,36.2314,36.4144,94000.0
2013-09-18 15:00:00,39.82,39.83,39.76,39.76,46200.0,36.4327,36.4419,36.3778,36.3778,46200.0
2013-09-18 15:30:00,39.77,39.82,39.76,39.79,120000.0,36.387,36.4327,36.3778,36.4053,120000.0
2013-09-19 09:30:00,39.9,39.95,39.82,39.91,61200.0,36.5059,36.5517,36.4327,36.5151,61200.0
2013-09-19 10:00:00,39.92,39.98,39.86,39.91,28200.0,36.5242,36.5791,36.4693,36.5151,28200.0
2013-09-19 10:30:00,39.91,39.92,39.85,39.88,26800.0,36.5151,36.5242,36.4602,36.4876,26800.0
2013-09-19 11:00:00,39.88,39.9,39.85,39.88,25600.0,36.4876,36.5059,36.4602,36.4876,25600.0
2013-09-19 11:30:00,39.88,39.88,39.82,39.85,38000.0,36.4876,36.4876,36.4327,36.4602,38000.0
2013-09-19 12:00:00,39.85,39.91,39.85,39.88,68400.0,36.4602,36.5151,36.4602,36.4876,68400.0
2013-09-19 12:30:00,39.88,39.88,39.86,39.87,10200.0,36.4876,36.4876,36.4693,36.4785,10200.0
2013-09-19 13:00:00,39.85,39.87,39.81,39.84,26800.0,36.4602,36.4785,36.4236,36.451,26800.0
2013-09-19 13:30:00,39.84,39.85,39.77,39.79,237200.0,36.451,36.4602,36.387,36.4053,237200.0
2013-09-19 14:00:00,39.79,39.84,39.79,39.82,28600.0,36.4053,36.451,36.4053,36.4327,28600.0
2013-09-19 14:30:00,39.81,39.83,39.8,39.83,220000.0,36.4236,36.4419,36.4144,36.4419,220000.0
2013-09-19 15:00:00,39.83,39.87,39.83,39.86,55400.0,36.4419,36.4785,36.4419,36.4693,55400.0
2013-09-19 15:30:00,39.86,39.87,39.82,39.83,42800.0,36.4693,36.4785,36.4327,36.4419,42800.0
2013-09-20 09:30:00,39.9,39.9,39.79,39.79,17400.0,36.5059,36.5059,36.4053,36.4053,17400.0
2013-09-20 10:00:00,39.8,39.82,39.76,39.81,22000.0,36.4144,36.4327,36.3778,36.4236,22000.0
2013-09-20 10:30:00,39.78,39.82,39.77,39.79,18200.0,36.3961,36.4327,36.387,36.4053,18200.0
2013-09-20 11:00:00,39.8,39.8,39.71,39.72,13800.0,36.4144,36.4144,36.3321,36.3412,13800.0
2013-09-20 11:30:00,39.73,39.75,39.66,39.66,13400.0,36.3504,36.3687,36.2863,36.2863,13400.0
2013-09-20 12:00:00,39.66,39.69,39.61,39.63,34200.0,36.2863,36.3138,36.2406,36.2589,34200.0
2013-09-20 12:30:00,39.62,39.69,39.6,39.66,11800.0,36.2497,36.3138,36.2314,36.2863,11800.0
2013-09-20 13:00:00,39.68,39.68,39.58,39.62,13800.0,36.3046,36.3046,36.2132,36.2497,13800.0
2013-09-20 13:30:00,39.62,39.63,39.56,39.56,15000.0,36.2497,36.2589,36.1949,36.1949,15000.0
2013-09-20 14:00:00,39.56,39.59,39.54,39.58,113600.0,36.1949,36.2223,36.1766,36.2132,113600.0
2013-09-20 14:30:00,39.59,39.59,39.52,39.57,39800.0,36.2223,36.2223,36.1583,36.204,39800.0
2013-09-20 15:00:00,39.57,39.59,39.49,39.49,41200.0,36.204,36.2223,36.1308,36.1308,41200.0
2013-09-20 15:30:00,39.49,39.55,39.47,39.51,86800.0,36.1308,36.1857,36.1125,36.1491,86800.0
2013-09-23 09:30:00,39.42,39.51,39.27,39.27,26800.0,36.0668,36.1491,35.9295,35.9295,26800.0
2013-09-23 10:00:00,39.26,39.29,39.19,39.2,22000.0,35.9204,35.9478,35.8563,35.8655,22000.0
2013-09-23 10:30:00,39.19,39.23,39.08,39.08,102400.0,35.8563,35.8929,35.7557,35.7557,102400.0
2013-09-23 11:00:00,39.09,39.1,39.02,39.1,162600.0,35.7648,35.774,35.7008,35.774,162600.0
2013-09-23 11:30:00,39.09,39.15,39.09,39.12,47800.0,35.7648,35.8197,35.7648,35.7923,47800.0
2013-09-23 12:00:00,39.12,39.21,39.12,39.2,46200.0,35.7923,35.8746,35.7923,35.8655,46200.0
2013-09-23 12:30:00,39.2,39.24,39.2,39.24,17400.0,35.8655,35.9021,35.8655,35.9021,17400.0
2013-09-23 13:00:00,39.24,39.26,39.21,39.26,15600.0,35.9021,35.9204,35.8746,35.9204,15600.0
2013-09-23 13:30:00,39.26,39.32,39.22,39.3,21600.0,35.9204,35.9753,35.8838,35.957,21600.0
2013-09-23 14:00:00,39.31,39.32,39.24,39.26,27200.0,35.9661,35.9753,35.9021,35.9204,27200.0
2013-09-23 14:30:00,39.26,39.3,39.25,39.3,31400.0,35.9204,35.957,35.9112,35.957,31400.0
2013-09-23 15:00:00,39.3,39.3,39.23,39.23,70200.0,35.957,35.957,35.8929,35.8929,70200.0
2013-09-23 15:30:00,39.23,39.29,39.23,39.24,34600.0,35.8929,35.9478,35.8929,35.9021,34600.0
2013-09-24 09:30:00,39.17,39.18,39.08,39.11,49600.0,35.9228,35.932,35.8403,35.8678,49600.0
2013-09-24 10:00:00,39.09,39.09,38.99,39.06,19800.0,35.8495,35.8495,35.7577,35.8219,19800.0
2013-09-24 10:30:00,39.12,39.22,39.1,39.21,8600.0,35.877,35.9687,35.8586,35.9595,8600.0
2013-09-24 11:00:00,39.24,39.29,39.23,39.27,7800.0,35.987,36.0329,35.9779,36.0145,7800.0
2013-09-24 11:30:00,39.28,39.29,39.24,39.28,9400.0,36.0237,36.0329,35.987,36.0237,9400.0
2013-09-24 12:00:00,39.29,39.31,39.26,39.31,5400.0,36.0329,36.0512,36.0054,36.0512,5400.0
2013-09-24 12:30:00,39.35,39.35,39.34,39.35,17000.0,36.0879,36.0879,36.0787,36.0879,17000.0
2013-09-24 13:00:00,39.37,39.38,39.35,39.35,22000.0,36.1062,36.1154,36.0879,36.0879,22000.0
2013-09-24 13:30:00,39.38,39.41,39.37,39.38,2600.0,36.1154,36.1429,36.1062,36.1154,2600.0
2013-09-24 14:00:00,39.38,39.38,39.3,39.32,35200.0,36.1154,36.1154,36.042,36.0604,35200.0
2013-09-24 14:30:00,39.31,39.34,39.3,39.3,26800.0,36.0512,36.0787,36.042,36.042,26800.0
2013-09-24 15:00:00,39.32,39.33,39.26,39.27,31600.0,36.0604,36.0696,36.0054,36.0145,31600.0
2013-09-24 15:30:00,39.27,39.27,39.13,39.17,41000.0,36.0145,36.0145,35.8861,35.9228,41000.0
2013-09-25 09:30:00,39.23,39.24,39.02,39.06,66600.0,35.9779,35.987,35.7853,35.8219,66600.0
2013-09-25 10:00:00,39.08,39.11,39.02,39.09,17000.0,35.8403,35.8678,35.7853,35.8495,17000.0
2013-09-25 10:30:00,39.12,39.16,39.1,39.11,11800.0,35.877,35.9137,35.8586,35.8678,11800.0
2013-09-25 11:00:00,39.11,39.25,39.1,39.25,14800.0,35.8678,35.9962,35.8586,35.9962,14800.0
2013-09-25 11:30:00,39.25,39.29,39.25,39.29,34000.0,35.9962,36.0329,35.9962,36.0329,34000.0
2013-09-25 12:00:00,39.27,39.29,39.17,39.2,336400.0,36.0145,36.0329,35.9228,35.9503,336400.0
2013-09-25 12:30:00,39.22,39.24,39.21,39.23,8800.0,35.9687,35.987,35.9595,35.9779,8800.0
2013-09-25 13:00:00,39.24,39.27,39.23,39.24,12000.0,35.987,36.0145,35.9779,35.987,12000.0
2013-09-25 13:30:00,39.17,39.17,39.04,39.12,28600.0,35.9228,35.9228,35.8036,35.877,28600.0
2013-09-25 14:00:00,39.13,39.15,39.07,39.13,32200.0,35.8861,35.9045,35.8311,35.8861,32200.0
2013-09-25 14:30:00,39.1,39.15,39.09,39.1,14400.0,35.8586,35.9045,35.8495,35.8586,14400.0
2013-09-25 15:00:00,39.1,39.16,39.09,39.1,31000.0,35.8586,35.9137,35.8495,35.8586,31000.0
2013-09-25 15:30:00,39.1,39.13,39.07,39.07,43000.0,35.8586,35.8861,35.8311,35.8311,43000.0
2013-09-26 09:30:00,39.13,39.37,39.13,39.33,19600.0,35.8861,36.1062,35.8861,36.0696,19600.0
2013-09-26 10:00:00,39.34,39.4,39.3,39.32,21800.0,36.0787,36.1338,36.042,36.0604,21800.0
2013-09-26 10:30:00,39.33,39.33,39.18,39.23,16600.0,36.0696,36.0696,35.932,35.9779,16600.0
2013-09-26 11:00:00,39.18,39.24,39.15,39.23,79400.0,35.932,35.987,35.9045,35.9779,79400.0
2013-09-26 11:30:00,39.24,39.27,39.22,39.26,19600.0,35.987,36.0145,35.9687,36.0054,19600.0
2013-09-26 12:00:00,39.26,39.26,39.24,39.26,4200.0,36.0054,36.0054,35.987,36.0054,4200.0
2013-09-26 12:30:00,39.3,39.31,39.27,39.29,6600.0,36.042,36.0512,36.0145,36.0329,6600.0
2013-09-26 13:00:00,39.3,39.35,39.3,39.35,34600.0,36.042,36.0879,36.042,36.0879,34600.0
2013-09-26 13:30:00,39.35,39.35,39.26,39.31,15400.0,36.0879,36.0879,36.0054,36.0512,15400.0
2013-09-26 14:00:00,39.27,39.27,39.21,39.25,16400.0,36.0145,36.0145,35.9595,35.9962,16400.0
2013-09-26 14:30:00,39.24,39.26,39.21,39.24,25000.0,35.987,36.0054,35.9595,35.987,25000.0
2013-09-26 15:00:00,39.23,39.26,39.21,39.24,158400.0,35.9779,36.0054,35.9595,35.987,158400.0
2013-09-26 15:30:00,39.22,39.33,39.22,39.33,30400.0,35.9687,36.0696,35.9687,36.0696,30400.0
2013-09-27 09:30:00,39.05,39.19,39.05,39.07,29000.0,35.8128,35.9412,35.8128,35.8311,29000.0
2013-09-27 10:00:00,39.06,39.13,39.02,39.11,18600.0,35.8219,35.8861,35.7853,35.8678,18600.0
2013-09-27 10:30:00,39.17,39.21,39.14,39.15,40200.0,35.9228,35.9595,35.8953,35.9045,40200.0
2013-09-27 11:00:00,39.18,39.19,39.13,39.19,14200.0,35.932,35.9412,35.8861,35.9412,14200.0
2013-09-27 11:30:00,39.18,39.21,39.15,39.17,9800.0,35.932,35.9595,35.9045,35.9228,9800.0
2013-09-27 12:00:00,39.18,39.24,39.17,39.23,7200.0,35.932,35.987,35.9228,35.9779,7200.0
2013-09-27 12:30:00,39.22,39.22,39.18,39.21,10200.0,35.9687,35.9687,35.932,35.9595,10200.0
2013-09-27 13:00:00,39.21,39.25,39.21,39.21,11600.0,35.9595,35.9962,35.9595,35.9595,11600.0
2013-09-27 13:30:00,39.2,39.24,39.2,39.2,3800.0,35.9503,35.987,35.9503,35.9503,3800.0
2013-09-27 14:00:00,39.22,39.22,39.15,39.18,17600.0,35.9687,35.9687,35.9045,35.932,17600.0
2013-09-27 14:30:00,39.17,39.19,39.13,39.15,37400.0,35.9228,35.9412,35.8861,35.9045,37400.0
2013-09-27 15:00:00,39.16,39.16,39.12,39.15,20200.0,35.9137,35.9137,35.877,35.9045,20200.0
2013-09-27 15:30:00,39.15,39.2,39.15,39.17,22000.0,35.9045,35.9503,35.9045,35.9228,22000.0
2013-09-30 09:30:00,38.66,38.86,38.66,38.84,25600.0,35.4551,35.6385,35.4551,35.6202,25600.0
2013-09-30 10:00:00,38.85,38.98,38.85,38.98,15000.0,35.6294,35.7486,35.6294,35.7486,15000.0
2013-09-30 10:30:00,38.97,39.08,38.95,39.04,21600.0,35.7394,35.8403,35.7211,35.8036,21600.0
2013-09-30 11:00:00,39.05,39.06,38.98,39.05,17600.0,35.8128,35.8219,35.7486,35.8128,17600.0
2013-09-30 11:30:00,39.05,39.07,39.04,39.04,4000.0,35.8128,35.8311,35.8036,35.8036,4000.0
2013-09-30 12:00:00,39.07,39.07,38.99,39.01,13200.0,35.8311,35.8311,35.7577,35.7761,13200.0
2013-09-30 12:30:00,39.01,39.07,39.01,39.06,15000.0,35.7761,35.8311,35.7761,35.8219,15000.0
2013-09-30 13:00:00,39.06,39.15,39.06,39.11,9200.0,35.8219,35.9045,35.8219,35.8678,9200.0
2013-09-30 13:30:00,39.12,39.16,39.05,39.05,18400.0,35.877,35.9137,35.8128,35.8128,18400.0
2013-09-30 14:00:00,39.08,39.15,39.08,39.15,34600.0,35.8403,35.9045,35.8403,35.9045,34600.0
2013-09-30 14:30:00,39.16,39.18,39.13,39.15,22000.0,35.9137,35.932,35.8861,35.9045,22000.0
2013-09-30 15:00:00,39.14,39.14,39.03,39.07,36000.0,35.8953,35.8953,35.7944,35.8311,36000.0
2013-09-30 15:30:00,39.08,39.1,39.02,39.1,62000.0,35.8403,35.8586,35.7853,35.8586,62000.0
2013-10-01 09:30:00,39.09,39.38,39.08,39.3,106400.0,35.8495,36.1154,35.8403,36.042,106400.0
2013-10-01 10:00:00,39.31,39.44,39.29,39.42,39400.0,36.0512,36.1704,36.0329,36.1521,39400.0
2013-10-01 10:30:00,39.43,39.5,39.43,39.47,17800.0,36.1613,36.2255,36.1613,36.198,17800.0
2013-10-01 11:00:00,39.49,39.49,39.47,39.48,38600.0,36.2163,36.2163,36.198,36.2071,38600.0
2013-10-01 11:30:00,39.48,39.55,39.48,39.52,13400.0,36.2071,36.2713,36.2071,36.2438,13400.0
2013-10-01 12:00:00,39.52,39.56,39.51,39.56,3400.0,36.2438,36.2805,36.2346,36.2805,3400.0
2013-10-01 12:30:00,39.55,39.55,39.45,39.45,13400.0,36.2713,36.2713,36.1796,36.1796,13400.0
2013-10-01 13:00:00,39.49,39.49,39.46,39.48,628000.0,36.2163,36.2163,36.1888,36.2071,628000.0
2013-10-01 13:30:00,39.48,39.49,39.44,39.49,142600.0,36.2071,36.2163,36.1704,36.2163,142600.0
2013-10-01 14:00:00,39.49,39.49,39.36,39.36,31200.0,36.2163,36.2163,36.0971,36.0971,31200.0
2013-10-01 14:30:00,39.35,39.45,39.35,39.45,40200.0,36.0879,36.1796,36.0879,36.1796,40200.0
2013-10-01 15:00:00,39.44,39.45,39.41,39.43,74600.0,36.1704,36.1796,36.1429,36.1613,74600.0
2013-10-01 15:30:00,39.43,39.54,39.43,39.53,52000.0,36.1613,36.2622,36.1613,36.253,52000.0
2013-10-02 09:30:00,39.27,39.36,39.26,39.28,27800.0,36.0145,36.0971,36.0054,36.0237,27800.0
2013-10-02 10:00:00,39.3,39.3,39.18,39.23,13400.0,36.042,36.042,35.932,35.9779,13400.0
2013-10-02 10:30:00,39.22,39.27,39.21,39.27,21800.0,35.9687,36.0145,35.9595,36.0145,21800.0
2013-10-02 11:00:00,39.26,39.36,39.26,39.33,61600.0,36.0054,36.0971,36.0054,36.0696,61600.0
2013-10-02 11:30:00,39.33,39.36,39.29,39.36,19400.0,36.0696,36.0971,36.0329,36.0971,19400.0
2013-10-02 12:00:00,39.36,39.39,39.34,39.34,27000.0,36.0971,36.1246,36.0787,36.0787,27000.0
2013-10-02 12:30:00,39.39,39.43,39.38,39.4,16200.0,36.1246,36.1613,36.1154,36.1338,16200.0
2013-10-02 13:00:00,39.41,39.49,39.41,39.49,13600.0,36.1429,36.2163,36.1429,36.2163,13600.0
2013-10-02 13:30:00,39.48,39.5,39.47,39.48,36800.0,36.2071,36.2255,36.198,36.2071,36800.0
2013-10-02 14:00:00,39.47,39.48,39.43,39.46,74800.0,36.198,36.2071,36.1613,36.1888,74800.0
2013-10-02 14:30:00,39.45,39.45,39.38,39.4,22800.0,36.1796,36.1796,36.1154,36.1338,22800.0
2013-10-02 15:00:00,39.4,39.41,39.37,39.41,21000.0,36.1338,36.1429,36.1062,36.1429,21000.0
2013-10-02 15:30:00,39.42,39.47,39.39,39.47,81600.0,36.1521,36.198,36.1246,36.198,81600.0
2013-10-03 09:30:00,39.41,39.49,39.34,39.34,36800.0,36.1429,36.2163,36.0787,36.0787,36800.0
2013-10-03 10:00:00,39.3,39.31,39.13,39.15,4800.0,36.042,36.0512,35.8861,35.9045,4800.0
2013-10-03 10:30:00,39.13,39.19,39.09,39.16,16600.0,35.8861,35.9412,35.8495,35.9137,16600.0
2013-10-03 11:00:00,39.13,39.19,39.09,39.09,40200.0,35.8861,35.9412,35.8495,35.8495,40200.0
2013-10-03 11:30:00,39.09,39.12,38.9,38.93,32200.0,35.8495,35.877,35.6752,35.7027,32200.0
2013-10-03 12:00:00,38.89,38.95,38.86,38.93,9400.0,35.666,35.7211,35.6385,35.7027,9400.0
2013-10-03 12:30:00,38.97,39.08,38.96,39.08,14800.0,35.7394,35.8403,35.7302,35.8403,14800.0
2013-10-03 13:00:00,39.07,39.2,39.06,39.2,15400.0,35.8311,35.9503,35.8219,35.9503,15400.0
2013-10-03 13:30:00,39.22,39.27,39.17,39.27,6400.0,35.9687,36.0145,35.9228,36.0145,6400.0
2013-10-03 14:00:00,39.24,39.24,39.07,39.18,27400.0,35.987,35.987,35.8311,35.932,27400.0
2013-10-03 14:30:00,39.21,39.23,39.15,39.18,39000.0,35.9595,35.9779,35.9045,35.932,39000.0
2013-10-03 15:00:00,39.19,39.21,39.16,39.21,33600.0,35.9412,35.9595,35.9137,35.9595,33600.0
2013-10-03 15:30:00,39.21,39.23,39.14,39.16,204200.0,35.9595,35.9779,35.8953,35.9137,204200.0
2013-10-04 09:30:00,39.18,39.36,39.18,39.36,23400.0,35.932,36.0971,35.932,36.0971,23400.0
2013-10-04 10:00:00,39.34,39.4,39.34,39.38,16000.0,36.0787,36.1338,36.0787,36.1154,16000.0
2013-10-04 10:30:00,39.41,39.45,39.38,39.38,10600.0,36.1429,36.1796,36.1154,36.1154,10600.0
2013-10-04 11:00:00,39.4,39.4,39.35,39.37,3600.0,36.1338,36.1338,36.0879,36.1062,3600.0
2013-10-04 11:30:00,39.4,39.46,39.37,39.43,9800.0,36.1338,36.1888,36.1062,36.1613,9800.0
2013-10-04 12:00:00,39.44,39.53,39.41,39.53,4600.0,36.1704,36.253,36.1429,36.253,4600.0
2013-10-04 12:30:00,39.51,39.54,39.5,39.51,14200.0,36.2346,36.2622,36.2255,36.2346,14200.0
2013-10-04 13:00:00,39.52,39.52,39.48,39.49,10200.0,36.2438,36.2438,36.2071,36.2163,10200.0
2013-10-04 13:30:00,39.49,39.52,39.47,39.48,32800.0,36.2163,36.2438,36.198,36.2071,32800.0
2013-10-04 14:00:00,39.49,39.53,39.49,39.51,27600.0,36.2163,36.253,36.2163,36.2346,27600.0
2013-10-04 14:30:00,39.53,39.58,39.51,39.55,20600.0,36.253,36.2988,36.2346,36.2713,20600.0
2013-10-04 15:00:00,39.57,39.57,39.5,39.51,7600.0,36.2897,36.2897,36.2255,36.2346,7600.0
2013-10-04 15:30:00,39.52,39.52,39.47,39.51,25400.0,36.2438,36.2438,36.198,36.2346,25400.0
2013-10-07 09:30:00,39.15,39.23,39.09,39.18,15600.0,35.9045,35.9779,35.8495,35.932,15600.0
2013-10-07 10:00:00,39.17,39.32,39.14,39.32,18200.0,35.9228,36.0604,35.8953,36.0604,18200.0
2013-10-07 10:30:00,39.34,39.35,39.27,39.27,23600.0,36.0787,36.0879,36.0145,36.0145,23600.0
2013-10-07 11:00:00,39.27,39.27,39.22,39.23,21600.0,36.0145,36.0145,35.9687,35.9779,21600.0
2013-10-07 11:30:00,39.22,39.27,39.21,39.27,10600.0,35.9687,36.0145,35.9595,36.0145,10600.0
2013-10-07 12:00:00,39.24,39.26,39.22,39.24,25200.0,35.987,36.0054,35.9687,35.987,25200.0
2013-10-07 12:30:00,39.18,39.21,39.16,39.2,7600.0,35.932,35.9595,35.9137,35.9503,7600.0
2013-10-07 13:00:00,39.18,39.23,39.18,39.2,6000.0,35.932,35.9779,35.932,35.9503,6000.0
2013-10-07 13:30:00,39.23,39.26,39.2,39.26,19200.0,35.9779,36.0054,35.9503,36.0054,19200.0
2013-10-07 14:00:00,39.29,39.31,39.23,39.24,20200.0,36.0329,36.0512,35.9779,35.987,20200.0
2013-10-07 14:30:00,39.26,39.27,39.23,39.26,16000.0,36.0054,36.0145,35.9779,36.0054,16000.0
2013-10-07 15:00:00,39.24,39.24,39.18,39.18,16600.0,35.987,35.987,35.932,35.932,16600.0
2013-10-07 15:30:00,39.18,39.2,39.06,39.06,59400.0,35.932,35.9503,35.8219,35.8219,59400.0
2013-10-08 09:30:00,39.04,39.1,38.96,39.07,18800.0,35.8036,35.8586,35.7302,35.8311,18800.0
2013-10-08 10:00:00,39.05,39.05,38.96,39.01,16200.0,35.8128,35.8128,35.7302,35.7761,16200.0
2013-10-08 10:30:00,39.02,39.02,38.74,38.76,26200.0,35.7853,35.7853,35.5285,35.5468,26200.0
2013-10-08 11:00:00,38.71,38.74,38.65,38.7,11200.0,35.501,35.5285,35.4459,35.4918,11200.0
2013-10-08 11:30:00,38.69,38.69,38.49,38.56,45000.0,35.4826,35.4826,35.2992,35.3634,45000.0
2013-10-08 12:00:00,38.57,38.57,38.41,38.46,59200.0,35.3726,35.3726,35.2258,35.2717,59200.0
2013-10-08 12:30:00,38.45,38.52,38.4,38.52,28800.0,35.2625,35.3267,35.2167,35.3267,28800.0
2013-10-08 13:00:00,38.51,38.54,38.46,38.52,23200.0,35.3175,35.3451,35.2717,35.3267,23200.0
2013-10-08 13:30:00,38.52,38.55,38.43,38.44,22400.0,35.3267,35.3542,35.2442,35.2533,22400.0
2013-10-08 14:00:00,38.44,38.46,38.35,38.44,37800.0,35.2533,35.2717,35.1708,35.2533,37800.0
2013-10-08 14:30:00,38.45,38.48,38.38,38.44,51200.0,35.2625,35.29,35.1983,35.2533,51200.0
2013-10-08 15:00:00,38.46,38.51,38.38,38.51,30600.0,35.2717,35.3175,35.1983,35.3175,30600.0
2013-10-08 15:30:00,38.49,38.52,38.34,38.35,43800.0,35.2992,35.3267,35.1616,35.1708,43800.0
2013-10-09 09:30:00,38.39,38.39,38.06,38.13,67200.0,35.2075,35.2075,34.9048,34.969,67200.0
2013-10-09 10:00:00,38.15,38.15,38.02,38.13,28200.0,34.9874,34.9874,34.8682,34.969,28200.0
2013-10-09 10:30:00,38.17,38.19,37.99,37.99,40400.0,35.0057,35.0241,34.8406,34.8406,40400.0
2013-10-09 11:00:00,38.03,38.05,37.87,37.93,28200.0,34.8773,34.8957,34.7306,34.7856,28200.0
2013-10-09 11:30:00,37.95,38.04,37.94,38.0,15000.0,34.804,34.8865,34.7948,34.8498,15000.0
2013-10-09 12:00:00,38.04,38.08,38.0,38.02,10600.0,34.8865,34.9232,34.8498,34.8682,10600.0
2013-10-09 12:30:00,38.02,38.09,37.98,38.02,14800.0,34.8682,34.9324,34.8315,34.8682,14800.0
2013-10-09 13:00:00,38.02,38.3,38.02,38.28,16000.0,34.8682,35.1249,34.8682,35.1066,16000.0
2013-10-09 13:30:00,38.27,38.27,38.21,38.27,14800.0,35.0974,35.0974,35.0424,35.0974,14800.0
2013-10-09 14:00:00,38.26,38.32,38.19,38.27,40400.0,35.0883,35.1433,35.0241,35.0974,40400.0
2013-10-09 14:30:00,38.27,38.32,38.24,38.31,15200.0,35.0974,35.1433,35.0699,35.1341,15200.0
2013-10-09 15:00:00,38.29,38.31,38.26,38.29,27400.0,35.1158,35.1341,35.0883,35.1158,27400.0
2013-10-09 15:30:00,38.29,38.33,38.13,38.18,86800.0,35.1158,35.1525,34.969,35.0149,86800.0
2013-10-10 09:30:00,38.6,38.79,38.55,38.77,57000.0,35.4001,35.5743,35.3542,35.556,57000.0
2013-10-10 10:00:00,38.78,38.81,38.71,38.73,22000.0,35.5652,35.5927,35.501,35.5193,22000.0
2013-10-10 10:30:00,38.74,38.82,38.72,38.73,17000.0,35.5285,35.6018,35.5101,35.5193,17000.0
2013-10-10 11:00:00,38.71,38.74,38.67,38.72,11000.0,35.501,35.5285,35.4643,35.5101,11000.0
2013-10-10 11:30:00,38.74,38.85,38.73,38.84,13200.0,35.5285,35.6294,35.5193,35.6202,13200.0
2013-10-10 12:00:00,38.86,38.86,38.82,38.84,8400.0,35.6385,35.6385,35.6018,35.6202,8400.0
2013-10-10 12:30:00,38.85,38.89,38.85,38.87,17200.0,35.6294,35.666,35.6294,35.6477,17200.0
2013-10-10 13:00:00,38.88,38.88,38.8,38.82,25600.0,35.6569,35.6569,35.5835,35.6018,25600.0
2013-10-10 13:30:00,38.81,38.85,38.8,38.84,20000.0,35.5927,35.6294,35.5835,35.6202,20000.0
2013-10-10 14:00:00,38.84,38.84,38.77,38.8,34600.0,35.6202,35.6202,35.556,35.5835,34600.0
2013-10-10 14:30:00,38.8,38.83,38.78,38.81,17400.0,35.5835,35.611,35.5652,35.5927,17400.0
2013-10-10 15:00:00,38.83,38.99,38.82,38.95,49800.0,35.611,35.7577,35.6018,35.7211,49800.0
2013-10-10 15:30:00,38.96,38.97,38.89,38.96,75200.0,35.7302,35.7394,35.666,35.7302,75200.0
2013-10-11 09:30:00,38.88,38.99,38.88,38.99,25600.0,35.6569,35.7577,35.6569,35.7577,25600.0
2013-10-11 10:00:00,39.0,39.05,38.99,39.05,5600.0,35.7669,35.8128,35.7577,35.8128,5600.0
2013-10-11 10:30:00,39.02,39.03,38.95,39.0,26800.0,35.7853,35.7944,35.7211,35.7669,26800.0
2013-10-11 11:00:00,39.01,39.02,38.98,38.99,14800.0,35.7761,35.7853,35.7486,35.7577,14800.0
2013-10-11 11:30:00,38.99,39.15,38.99,39.15,20800.0,35.7577,35.9045,35.7577,35.9045,20800.0
2013-10-11 12:00:00,39.15,39.23,39.15,39.2,135200.0,35.9045,35.9779,35.9045,35.9503,135200.0
2013-10-11 12:30:00,39.2,39.24,39.2,39.23,36400.0,35.9503,35.987,35.9503,35.9779,36400.0
2013-10-11 13:00:00,39.24,39.26,39.15,39.18,63600.0,35.987,36.0054,35.9045,35.932,63600.0
2013-10-11 13:30:00,39.18,39.2,39.15,39.19,49800.0,35.932,35.9503,35.9045,35.9412,49800.0
2013-10-11 14:00:00,39.19,39.21,39.17,39.18,47000.0,35.9412,35.9595,35.9228,35.932,47000.0
2013-10-11 14:30:00,39.18,39.19,39.16,39.18,78400.0,35.932,35.9412,35.9137,35.932,78400.0
2013-10-11 15:00:00,39.18,39.18,39.12,39.16,111400.0,35.932,35.932,35.877,35.9137,111400.0
2013-10-11 15:30:00,39.16,39.23,39.13,39.22,188000.0,35.9137,35.9779,35.8861,35.9687,188000.0
2013-10-14 09:30:00,38.77,39.1,38.77,38.99,143200.0,35.556,35.8586,35.556,35.7577,143200.0
2013-10-14 10:00:00,39.03,39.03,38.95,38.99,24000.0,35.7944,35.7944,35.7211,35.7577,24000.0
2013-10-14 10:30:00,39.02,39.05,38.96,39.02,25000.0,35.7853,35.8128,35.7302,35.7853,25000.0
2013-10-14 11:00:00,39.01,39.06,38.99,39.06,42400.0,35.7761,35.8219,35.7577,35.8219,42400.0
2013-10-14 11:30:00,39.07,39.22,39.07,39.2,17600.0,35.8311,35.9687,35.8311,35.9503,17600.0
2013-10-14 12:00:00,39.21,39.23,39.16,39.16,17600.0,35.9595,35.9779,35.9137,35.9137,17600.0
2013-10-14 12:30:00,39.17,39.23,39.17,39.23,8200.0,35.9228,35.9779,35.9228,35.9779,8200.0
2013-10-14 13:00:00,39.22,39.31,39.22,39.27,12600.0,35.9687,36.0512,35.9687,36.0145,12600.0
2013-10-14 13:30:00,39.27,39.3,39.24,39.26,14800.0,36.0145,36.042,35.987,36.0054,14800.0
2013-10-14 14:00:00,39.29,39.36,39.29,39.34,7400.0,36.0329,36.0971,36.0329,36.0787,7400.0
2013-10-14 14:30:00,39.37,39.39,39.29,39.32,61200.0,36.1062,36.1246,36.0329,36.0604,61200.0
2013-10-14 15:00:00,39.31,39.4,39.3,39.36,98000.0,36.0512,36.1338,36.042,36.0971,98000.0
2013-10-14 15:30:00,39.37,39.39,39.31,39.38,53200.0,36.1062,36.1246,36.0512,36.1154,53200.0
2013-10-15 09:30:00,39.29,39.31,39.13,39.24,38400.0,36.0329,36.0512,35.8861,35.987,38400.0
2013-10-15 10:00:00,39.26,39.32,39.21,39.3,9800.0,36.0054,36.0604,35.9595,36.042,9800.0
2013-10-15 10:30:00,39.31,39.32,39.19,39.22,7800.0,36.0512,36.0604,35.9412,35.9687,7800.0
2013-10-15 11:00:00,39.2,39.3,39.18,39.29,17200.0,35.9503,36.042,35.932,36.0329,17200.0
2013-10-15 11:30:00,39.32,39.32,39.21,39.27,7600.0,36.0604,36.0604,35.9595,36.0145,7600.0
2013-10-15 12:00:00,39.25,39.25,39.17,39.19,3800.0,35.9962,35.9962,35.9228,35.9412,3800.0
2013-10-15 12:30:00,39.16,39.23,39.16,39.2,10200.0,35.9137,35.9779,35.9137,35.9503,10200.0
2013-10-15 13:00:00,39.2,39.21,39.13,39.13,6600.0,35.9503,35.9595,35.8861,35.8861,6600.0
2013-10-15 13:30:00,39.13,39.2,39.13,39.17,11400.0,35.8861,35.9503,35.8861,35.9228,11400.0
2013-10-15 14:00:00,39.2,39.23,39.08,39.08,25800.0,35.9503,35.9779,35.8403,35.8403,25800.0
2013-10-15 14:30:00,39.05,39.08,38.96,39.08,11400.0,35.8128,35.8403,35.7302,35.8403,11400.0
2013-10-15 15:00:00,39.1,39.19,39.05,39.14,33000.0,35.8586,35.9412,35.8128,35.8953,33000.0
2013-10-15 15:30:00,39.13,39.13,39.02,39.02,47800.0,35.8861,35.8861,35.7853,35.7853,47800.0
2013-10-16 09:30:00,39.29,39.51,39.25,39.51,59200.0,36.0329,36.2346,35.9962,36.2346,59200.0
2013-10-16 10:00:00,39.51,39.52,39.44,39.47,18800.0,36.2346,36.2438,36.1704,36.198,18800.0
2013-10-16 10:30:00,39.49,39.54,39.45,39.54,8800.0,36.2163,36.2622,36.1796,36.2622,8800.0
2013-10-16 11:00:00,39.54,39.6,39.49,39.5,14000.0,36.2622,36.3172,36.2163,36.2255,14000.0
2013-10-16 11:30:00,39.49,39.57,39.49,39.53,13800.0,36.2163,36.2897,36.2163,36.253,13800.0
2013-10-16 12:00:00,39.55,39.58,39.53,39.53,7800.0,36.2713,36.2988,36.253,36.253,7800.0
2013-10-16 12:30:00,39.52,39.55,39.51,39.52,5800.0,36.2438,36.2713,36.2346,36.2438,5800.0
2013-10-16 13:00:00,39.52,39.55,39.51,39.55,41200.0,36.2438,36.2713,36.2346,36.2713,41200.0
2013-10-16 13:30:00,39.55,39.58,39.55,39.56,3600.0,36.2713,36.2988,36.2713,36.2805,3600.0
2013-10-16 14:00:00,39.57,39.57,39.52,39.52,7800.0,36.2897,36.2897,36.2438,36.2438,7800.0
2013-10-16 14:30:00,39.49,39.52,39.48,39.51,40800.0,36.2163,36.2438,36.2071,36.2346,40800.0
2013-10-16 15:00:00,39.49,39.55,39.48,39.52,10000.0,36.2163,36.2713,36.2071,36.2438,10000.0
2013-10-16 15:30:00,39.52,39.6,39.51,39.59,42200.0,36.2438,36.3172,36.2346,36.308,42200.0
2013-10-17 09:30:00,39.47,39.54,39.46,39.5,34400.0,36.198,36.2622,36.1888,36.2255,34400.0
2013-10-17 10:00:00,39.49,39.6,39.49,39.6,9800.0,36.2163,36.3172,36.2163,36.3172,9800.0
2013-10-17 10:30:00,39.59,39.62,39.58,39.6,5800.0,36.308,36.3355,36.2988,36.3172,5800.0
2013-10-17 11:00:00,39.63,39.7,39.63,39.7,18800.0,36.3447,36.4089,36.3447,36.4089,18800.0
2013-10-17 11:30:00,39.72,39.77,39.72,39.75,30800.0,36.4272,36.4731,36.4272,36.4547,30800.0
2013-10-17 12:00:00,39.75,39.81,39.74,39.81,7000.0,36.4547,36.5098,36.4456,36.5098,7000.0
2013-10-17 12:30:00,39.8,39.83,39.79,39.82,11400.0,36.5006,36.5281,36.4914,36.5189,11400.0
2013-10-17 13:00:00,39.83,39.83,39.78,39.78,46000.0,36.5281,36.5281,36.4823,36.4823,46000.0
2013-10-17 13:30:00,39.79,39.81,39.73,39.73,25800.0,36.4914,36.5098,36.4364,36.4364,25800.0
2013-10-17 14:00:00,39.73,39.77,39.72,39.76,47000.0,36.4364,36.4731,36.4272,36.4639,47000.0
2013-10-17 14:30:00,39.74,39.76,39.73,39.76,62600.0,36.4456,36.4639,36.4364,36.4639,62600.0
2013-10-17 15:00:00,39.74,39.82,39.73,39.81,636200.0,36.4456,36.5189,36.4364,36.5098,636200.0
2013-10-17 15:30:00,39.8,39.91,39.8,39.88,157400.0,36.5006,36.6015,36.5006,36.574,157400.0
2013-10-18 09:30:00,40.06,40.1,40.0,40.08,93800.0,36.739,36.7757,36.684,36.7574,93800.0
2013-10-18 10:00:00,40.11,40.11,39.99,39.99,85400.0,36.7849,36.7849,36.6748,36.6748,85400.0
2013-10-18 10:30:00,39.97,40.01,39.93,39.98,34200.0,36.6565,36.6932,36.6198,36.6657,34200.0
2013-10-18 11:00:00,39.97,40.02,39.95,40.01,18000.0,36.6565,36.7024,36.6382,36.6932,18000.0
2013-10-18 11:30:00,40.02,40.05,39.96,39.97,51000.0,36.7024,36.7299,36.6473,36.6565,51000.0
2013-10-18 12:00:00,39.97,40.03,39.97,40.01,95000.0,36.6565,36.7115,36.6565,36.6932,95000.0
2013-10-18 12:30:00,40.01,40.06,40.01,40.04,46800.0,36.6932,36.739,36.6932,36.7207,46800.0
2013-10-18 13:00:00,40.04,40.1,40.04,40.1,33600.0,36.7207,36.7757,36.7207,36.7757,33600.0
2013-10-18 13:30:00,40.09,40.15,40.07,40.13,35000.0,36.7666,36.8216,36.7482,36.8032,35000.0
2013-10-18 14:00:00,40.13,40.15,40.1,40.13,36200.0,36.8032,36.8216,36.7757,36.8032,36200.0
2013-10-18 14:30:00,40.13,40.18,40.13,40.15,49000.0,36.8032,36.8491,36.8032,36.8216,49000.0
2013-10-18 15:00:00,40.14,40.15,40.1,40.12,63400.0,36.8124,36.8216,36.7757,36.7941,63400.0
2013-10-18 15:30:00,40.13,40.16,40.09,40.16,90800.0,36.8032,36.8308,36.7666,36.8308,90800.0
2013-10-21 09:30:00,40.21,40.22,40.14,40.21,26400.0,36.8766,36.8858,36.8124,36.8766,26400.0
2013-10-21 10:00:00,40.19,40.22,40.1,40.12,41800.0,36.8583,36.8858,36.7757,36.7941,41800.0
2013-10-21 10:30:00,40.1,40.12,40.03,40.06,25200.0,36.7757,36.7941,36.7115,36.739,25200.0
2013-10-21 11:00:00,40.05,40.09,40.04,40.07,25400.0,36.7299,36.7666,36.7207,36.7482,25400.0
2013-10-21 11:30:00,40.08,40.08,40.02,40.07,63800.0,36.7574,36.7574,36.7024,36.7482,63800.0
2013-10-21 12:00:00,40.09,40.12,40.08,40.12,14200.0,36.7666,36.7941,36.7574,36.7941,14200.0
2013-10-21 12:30:00,40.12,40.14,40.1,40.14,11000.0,36.7941,36.8124,36.7757,36.8124,11000.0
2013-10-21 13:00:00,40.15,40.16,40.11,40.11,18600.0,36.8216,36.8308,36.7849,36.7849,18600.0
2013-10-21 13:30:00,40.12,40.13,40.09,40.09,14800.0,36.7941,36.8032,36.7666,36.7666,14800.0
2013-10-21 14:00:00,40.08,40.08,39.99,40.03,39200.0,36.7574,36.7574,36.6748,36.7115,39200.0
2013-10-21 14:30:00,40.02,40.06,40.02,40.04,57000.0,36.7024,36.739,36.7024,36.7207,57000.0
2013-10-21 15:00:00,40.05,40.1,40.04,40.07,60200.0,36.7299,36.7757,36.7207,36.7482,60200.0
2013-10-21 15:30:00,40.08,40.15,40.06,40.15,68600.0,36.7574,36.8216,36.739,36.8216,68600.0
2013-10-22 09:30:00,40.27,40.45,40.25,40.4,34400.0,36.9316,37.0967,36.9133,37.0509,34400.0
2013-10-22 10:00:00,40.4,40.49,40.4,40.43,20400.0,37.0509,37.1334,37.0509,37.0784,20400.0
2013-10-22 10:30:00,40.41,40.43,40.08,40.16,23200.0,37.06,37.0784,36.7574,36.8308,23200.0
2013-10-22 11:00:00,40.19,40.27,40.16,40.16,34800.0,36.8583,36.9316,36.8308,36.8308,34800.0
2013-10-22 11:30:00,40.22,40.29,40.16,40.29,12000.0,36.8858,36.95,36.8308,36.95,12000.0
2013-10-22 12:00:00,40.3,40.3,40.23,40.23,15800.0,36.9591,36.9591,36.895,36.895,15800.0
2013-10-22 12:30:00,40.23,40.23,40.18,40.2,12000.0,36.895,36.895,36.8491,36.8674,12000.0
2013-10-22 13:00:00,40.21,40.26,40.21,40.26,13800.0,36.8766,36.9225,36.8766,36.9225,13800.0
2013-10-22 13:30:00,40.24,40.29,40.22,40.28,7800.0,36.9041,36.95,36.8858,36.9408,7800.0
2013-10-22 14:00:00,40.28,40.31,40.23,40.26,22800.0,36.9408,36.9683,36.895,36.9225,22800.0
2013-10-22 14:30:00,40.24,40.34,40.24,40.31,40400.0,36.9041,36.9958,36.9041,36.9683,40400.0
2013-10-22 15:00:00,40.31,40.38,40.31,40.35,30400.0,36.9683,37.0325,36.9683,37.005,30400.0
2013-10-22 15:30:00,40.35,40.35,40.28,40.32,45800.0,37.005,37.005,36.9408,36.9775,45800.0
2013-10-23 09:30:00,40.05,40.13,39.96,39.96,17000.0,36.7299,36.8032,36.6473,36.6473,17000.0
2013-10-23 10:00:00,39.91,40.03,39.88,39.9,10000.0,36.6015,36.7115,36.574,36.5923,10000.0
2013-10-23 10:30:00,39.97,39.98,39.82,39.92,11400.0,36.6565,36.6657,36.5189,36.6107,11400.0
2013-10-23 11:00:00,39.94,39.99,39.9,39.96,9400.0,36.629,36.6748,36.5923,36.6473,9400.0
2013-10-23 11:30:00,39.95,39.99,39.95,39.97,2400.0,36.6382,36.6748,36.6382,36.6565,2400.0
2013-10-23 12:00:00,39.97,39.99,39.93,39.94,8200.0,36.6565,36.6748,36.6198,36.629,8200.0
2013-10-23 12:30:00,39.96,40.01,39.93,40.01,20000.0,36.6473,36.6932,36.6198,36.6932,20000.0
2013-10-23 13:00:00,40.01,40.01,39.96,39.98,16000.0,36.6932,36.6932,36.6473,36.6657,16000.0
2013-10-23 13:30:00,40.02,40.02,39.95,39.99,19400.0,36.7024,36.7024,36.6382,36.6748,19400.0
2013-10-23 14:00:00,39.98,40.02,39.98,40.0,33800.0,36.6657,36.7024,36.6657,36.684,33800.0
2013-10-23 14:30:00,40.01,40.06,39.99,40.04,12600.0,36.6932,36.739,36.6748,36.7207,12600.0
2013-10-23 15:00:00,40.03,40.06,39.98,39.99,24000.0,36.7115,36.739,36.6657,36.6748,24000.0
2013-10-23 15:30:00,39.99,40.05,39.99,40.04,144000.0,36.6748,36.7299,36.6748,36.7207,144000.0
2013-10-24 09:30:00,40.02,40.1,39.98,40.05,16000.0,36.7024,36.7757,36.6657,36.7299,16000.0
2013-10-24 10:00:00,40.05,40.1,40.02,40.05,8800.0,36.7299,36.7757,36.7024,36.7299,8800.0
2013-10-24 10:30:00,40.06,40.09,40.03,40.06,24400.0,36.739,36.7666,36.7115,36.739,24400.0
2013-10-24 11:00:00,40.08,40.13,40.08,40.13,14000.0,36.7574,36.8032,36.7574,36.8032,14000.0
2013-10-24 11:30:00,40.13,40.15,40.12,40.13,21800.0,36.8032,36.8216,36.7941,36.8032,21800.0
2013-10-24 12:00:00,40.14,40.17,40.12,40.14,18400.0,36.8124,36.8399,36.7941,36.8124,18400.0
2013-10-24 12:30:00,40.14,40.17,40.11,40.17,12800.0,36.8124,36.8399,36.7849,36.8399,12800.0
2013-10-24 13:00:00,40.18,40.18,40.13,40.18,21000.0,36.8491,36.8491,36.8032,36.8491,21000.0
2013-10-24 13:30:00,40.18,40.18,40.14,40.16,28000.0,36.8491,36.8491,36.8124,36.8308,28000.0
2013-10-24 14:00:00,40.15,40.21,40.13,40.2,19000.0,36.8216,36.8766,36.8032,36.8674,19000.0
2013-10-24 14:30:00,40.2,40.23,40.19,40.22,32600.0,36.8674,36.895,36.8583,36.8858,32600.0
2013-10-24 15:00:00,40.23,40.24,40.22,40.22,20000.0,36.895,36.9041,36.8858,36.8858,20000.0
2013-10-24 15:30:00,40.22,40.24,40.19,40.22,58400.0,36.8858,36.9041,36.8583,36.8858,58400.0
2013-10-25 09:30:00,40.32,40.32,40.21,40.24,16800.0,36.9775,36.9775,36.8766,36.9041,16800.0
2013-10-25 10:00:00,40.27,40.32,40.16,40.17,29000.0,36.9316,36.9775,36.8308,36.8399,29000.0
2013-10-25 10:30:00,40.16,40.2,40.15,40.18,22800.0,36.8308,36.8674,36.8216,36.8491,22800.0
2013-10-25 11:00:00,40.2,40.2,40.15,40.18,21400.0,36.8674,36.8674,36.8216,36.8491,21400.0
2013-10-25 11:30:00,40.2,40.24,40.13,40.15,52000.0,36.8674,36.9041,36.8032,36.8216,52000.0
2013-10-25 12:00:00,40.16,40.18,40.11,40.18,16600.0,36.8308,36.8491,36.7849,36.8491,16600.0
2013-10-25 12:30:00,40.17,40.22,40.16,40.21,8400.0,36.8399,36.8858,36.8308,36.8766,8400.0
2013-10-25 13:00:00,40.21,40.24,40.2,40.21,19600.0,36.8766,36.9041,36.8674,36.8766,19600.0
2013-10-25 13:30:00,40.2,40.22,40.2,40.22,16600.0,36.8674,36.8858,36.8674,36.8858,16600.0
2013-10-25 14:00:00,40.22,40.27,40.22,40.27,77800.0,36.8858,36.9316,36.8858,36.9316,77800.0
2013-10-25 14:30:00,40.27,40.27,40.24,40.27,43000.0,36.9316,36.9316,36.9041,36.9316,43000.0
2013-10-25 15:00:00,40.27,40.27,40.22,40.24,25800.0,36.9316,36.9316,36.8858,36.9041,25800.0
2013-10-25 15:30:00,40.24,40.31,40.24,40.31,209600.0,36.9041,36.9683,36.9041,36.9683,209600.0
2013-10-28 09:30:00,40.27,40.35,40.24,40.31,8600.0,36.9316,37.005,36.9041,36.9683,8600.0
2013-10-28 10:00:00,40.29,40.36,40.29,40.31,6600.0,36.95,37.0142,36.95,36.9683,6600.0
2013-10-28 10:30:00,40.29,40.3,40.13,40.13,15600.0,36.95,36.9591,36.8032,36.8032,15600.0
2013-10-28 11:00:00,40.15,40.18,40.12,40.18,5200.0,36.8216,36.8491,36.7941,36.8491,5200.0
2013-10-28 11:30:00,40.16,40.2,40.15,40.19,14600.0,36.8308,36.8674,36.8216,36.8583,14600.0
2013-10-28 12:00:00,40.21,40.27,40.2,40.25,12600.0,36.8766,36.9316,36.8674,36.9133,12600.0
2013-10-28 12:30:00,40.23,40.31,40.22,40.29,6600.0,36.895,36.9683,36.8858,36.95,6600.0
2013-10-28 13:00:00,40.29,40.31,40.27,40.27,28600.0,36.95,36.9683,36.9316,36.9316,28600.0
2013-10-28 13:30:00,40.27,40.29,40.24,40.27,12600.0,36.9316,36.95,36.9041,36.9316,12600.0
2013-10-28 14:00:00,40.27,40.32,40.26,40.3,32200.0,36.9316,36.9775,36.9225,36.9591,32200.0
2013-10-28 14:30:00,40.31,40.32,40.29,40.31,26200.0,36.9683,36.9775,36.95,36.9683,26200.0
2013-10-28 15:00:00,40.31,40.31,40.24,40.25,27600.0,36.9683,36.9683,36.9041,36.9133,27600.0
2013-10-28 15:30:00,40.24,40.26,40.2,40.26,48400.0,36.9041,36.9225,36.8674,36.9225,48400.0
2013-10-29 09:30:00,40.34,40.45,40.34,40.38,22400.0,36.9958,37.0967,36.9958,37.0325,22400.0
2013-10-29 10:00:00,40.4,40.4,40.31,40.35,4600.0,37.0509,37.0509,36.9683,37.005,4600.0
2013-10-29 10:30:00,40.36,40.41,40.29,40.29,7600.0,37.0142,37.06,36.95,36.95,7600.0
2013-10-29 11:00:00,40.31,40.35,40.31,40.34,18400.0,36.9683,37.005,36.9683,36.9958,18400.0
2013-10-29 11:30:00,40.33,40.35,40.3,40.33,15200.0,36.9867,37.005,36.9591,36.9867,15200.0
2013-10-29 12:00:00,40.35,40.4,40.35,40.4,16800.0,37.005,37.0509,37.005,37.0509,16800.0
2013-10-29 12:30:00,40.41,40.44,40.38,40.41,51200.0,37.06,37.0875,37.0325,37.06,51200.0
2013-10-29 13:00:00,40.42,40.43,40.36,40.36,17000.0,37.0692,37.0784,37.0142,37.0142,17000.0
2013-10-29 13:30:00,40.37,40.41,40.37,40.41,15200.0,37.0233,37.06,37.0233,37.06,15200.0
2013-10-29 14:00:00,40.42,40.44,40.4,40.43,20400.0,37.0692,37.0875,37.0509,37.0784,20400.0
2013-10-29 14:30:00,40.42,40.46,40.42,40.45,109400.0,37.0692,37.1059,37.0692,37.0967,109400.0
2013-10-29 15:00:00,40.45,40.49,40.44,40.47,49400.0,37.0967,37.1334,37.0875,37.1151,49400.0
2013-10-29 15:30:00,40.47,40.54,40.45,40.54,101600.0,37.1151,37.1793,37.0967,37.1793,101600.0
2013-10-30 09:30:00,40.58,40.61,40.48,40.48,29200.0,37.2159,37.2434,37.1242,37.1242,29200.0
2013-10-30 10:00:00,40.48,40.48,40.39,40.43,25600.0,37.1242,37.1242,37.0417,37.0784,25600.0
2013-10-30 10:30:00,40.44,40.46,40.4,40.4,12400.0,37.0875,37.1059,37.0509,37.0509,12400.0
2013-10-30 11:00:00,40.43,40.43,40.35,40.35,17000.0,37.0784,37.0784,37.005,37.005,17000.0
2013-10-30 11:30:00,40.35,40.35,40.27,40.3,7200.0,37.005,37.005,36.9316,36.9591,7200.0
2013-10-30 12:00:00,40.3,40.31,40.27,40.27,11600.0,36.9591,36.9683,36.9316,36.9316,11600.0
2013-10-30 12:30:00,40.3,40.33,40.29,40.33,17400.0,36.9591,36.9867,36.95,36.9867,17400.0
2013-10-30 13:00:00,40.34,40.34,40.29,40.29,28800.0,36.9958,36.9958,36.95,36.95,28800.0
2013-10-30 13:30:00,40.27,40.3,40.24,40.24,24000.0,36.9316,36.9591,36.9041,36.9041,24000.0
2013-10-30 14:00:00,40.31,40.35,40.02,40.09,115200.0,36.9683,37.005,36.7024,36.7666,115200.0
2013-10-30 14:30:00,40.09,40.16,40.06,40.16,56800.0,36.7666,36.8308,36.739,36.8308,56800.0
2013-10-30 15:00:00,40.14,40.21,40.12,40.19,50800.0,36.8124,36.8766,36.7941,36.8583,50800.0
2013-10-30 15:30:00,40.2,40.25,40.18,40.19,52600.0,36.8674,36.9133,36.8491,36.8583,52600.0
2013-10-31 09:30:00,40.13,40.33,40.08,40.08,26400.0,36.8032,36.9867,36.7574,36.7574,26400.0
2013-10-31 10:00:00,40.02,40.13,40.0,40.1,9000.0,36.7024,36.8032,36.684,36.7757,9000.0
2013-10-31 10:30:00,40.09,40.13,40.0,40.1,6200.0,36.7666,36.8032,36.684,36.7757,6200.0
2013-10-31 11:00:00,40.12,40.23,40.12,40.23,12400.0,36.7941,36.895,36.7941,36.895,12400.0
2013-10-31 11:30:00,40.23,40.26,40.22,40.22,10000.0,36.895,36.9225,36.8858,36.8858,10000.0
2013-10-31 12:00:00,40.22,40.26,40.2,40.24,21000.0,36.8858,36.9225,36.8674,36.9041,21000.0
2013-10-31 12:30:00,40.24,40.29,40.24,40.24,11800.0,36.9041,36.95,36.9041,36.9041,11800.0
2013-10-31 13:00:00,40.24,40.3,40.24,40.29,9600.0,36.9041,36.9591,36.9041,36.95,9600.0
2013-10-31 13:30:00,40.31,40.31,40.27,40.28,15600.0,36.9683,36.9683,36.9316,36.9408,15600.0
2013-10-31 14:00:00,40.28,40.38,40.27,40.36,29200.0,36.9408,37.0325,36.9316,37.0142,29200.0
2013-10-31 14:30:00,40.36,40.38,40.28,40.28,16400.0,37.0142,37.0325,36.9408,36.9408,16400.0
2013-10-31 15:00:00,40.27,40.27,40.18,40.18,34600.0,36.9316,36.9316,36.8491,36.8491,34600.0
2013-10-31 15:30:00,40.17,40.21,40.1,40.13,100400.0,36.8399,36.8766,36.7757,36.8032,100400.0
2013-11-01 09:30:00,40.21,40.31,40.21,40.28,19800.0,36.8766,36.9683,36.8766,36.9408,19800.0
2013-11-01 10:00:00,40.27,40.32,40.1,40.13,24200.0,36.9316,36.9775,36.7757,36.8032,24200.0
2013-11-01 10:30:00,40.12,40.16,40.1,40.15,10200.0,36.7941,36.8308,36.7757,36.8216,10200.0
2013-11-01 11:00:00,40.13,40.13,39.93,40.02,63200.0,36.8032,36.8032,36.6198,36.7024,63200.0
2013-11-01 11:30:00,40.02,40.05,39.95,39.95,22800.0,36.7024,36.7299,36.6382,36.6382,22800.0
2013-11-01 12:00:00,39.95,40.02,39.92,40.02,11000.0,36.6382,36.7024,36.6107,36.7024,11000.0
2013-11-01 12:30:00,40.03,40.04,40.02,40.03,25800.0,36.7115,36.7207,36.7024,36.7115,25800.0
2013-11-01 13:00:00,40.01,40.02,39.98,40.01,635800.0,36.6932,36.7024,36.6657,36.6932,635800.0
2013-11-01 13:30:00,40.0,40.09,39.99,40.06,6200.0,36.684,36.7666,36.6748,36.739,6200.0
2013-11-01 14:00:00,40.07,40.1,40.07,40.09,43600.0,36.7482,36.7757,36.7482,36.7666,43600.0
2013-11-01 14:30:00,40.07,40.12,40.06,40.08,17000.0,36.7482,36.7941,36.739,36.7574,17000.0
2013-11-01 15:00:00,40.07,40.14,40.07,40.12,28800.0,36.7482,36.8124,36.7482,36.7941,28800.0
2013-11-01 15:30:00,40.12,40.22,40.11,40.19,55000.0,36.7941,36.8858,36.7849,36.8583,55000.0
2013-11-04 09:30:00,40.32,40.33,40.21,40.26,11800.0,36.9775,36.9867,36.8766,36.9225,11800.0
2013-11-04 10:00:00,40.26,40.31,40.24,40.3,12600.0,36.9225,36.9683,36.9041,36.9591,12600.0
2013-11-04 10:30:00,40.32,40.38,40.29,40.29,12800.0,36.9775,37.0325,36.95,36.95,12800.0
2013-11-04 11:00:00,40.26,40.33,40.26,40.32,72200.0,36.9225,36.9867,36.9225,36.9775,72200.0
2013-11-04 11:30:00,40.32,40.39,40.32,40.38,17800.0,36.9775,37.0417,36.9775,37.0325,17800.0
2013-11-04 12:00:00,40.38,40.39,40.37,40.38,14400.0,37.0325,37.0417,37.0233,37.0325,14400.0
2013-11-04 12:30:00,40.38,40.4,40.37,40.37,18200.0,37.0325,37.0509,37.0233,37.0233,18200.0
2013-11-04 13:00:00,40.37,40.39,40.35,40.39,82200.0,37.0233,37.0417,37.005,37.0417,82200.0
2013-11-04 13:30:00,40.4,40.41,40.38,40.4,7200.0,37.0509,37.06,37.0325,37.0509,7200.0
2013-11-04 14:00:00,40.42,40.43,40.4,40.41,19600.0,37.0692,37.0784,37.0509,37.06,19600.0
2013-11-04 14:30:00,40.43,40.43,40.41,40.41,9000.0,37.0784,37.0784,37.06,37.06,9000.0
2013-11-04 15:00:00,40.41,40.41,40.38,40.4,74600.0,37.06,37.06,37.0325,37.0509,74600.0
2013-11-04 15:30:00,40.4,40.46,40.38,40.45,324800.0,37.0509,37.1059,37.0325,37.0967,324800.0
2013-11-05 09:30:00,40.27,40.31,40.1,40.13,21000.0,36.9316,36.9683,36.7757,36.8032,21000.0
2013-11-05 10:00:00,40.07,40.18,40.07,40.18,11200.0,36.7482,36.8491,36.7482,36.8491,11200.0
2013-11-05 10:30:00,40.2,40.31,40.2,40.29,15600.0,36.8674,36.9683,36.8674,36.95,15600.0
2013-11-05 11:00:00,40.26,40.31,40.23,40.25,24400.0,36.9225,36.9683,36.895,36.9133,24400.0
2013-11-05 11:30:00,40.26,40.32,40.25,40.32,5200.0,36.9225,36.9775,36.9133,36.9775,5200.0
2013-11-05 12:00:00,40.31,40.38,40.3,40.38,42000.0,36.9683,37.0325,36.9591,37.0325,42000.0
2013-11-05 12:30:00,40.36,40.38,40.34,40.35,17400.0,37.0142,37.0325,36.9958,37.005,17400.0
2013-11-05 13:00:00,40.36,40.37,40.35,40.35,2200.0,37.0142,37.0233,37.005,37.005,2200.0
2013-11-05 13:30:00,40.38,40.38,40.31,40.32,5400.0,37.0325,37.0325,36.9683,36.9775,5400.0
2013-11-05 14:00:00,40.32,40.4,40.32,40.38,59800.0,36.9775,37.0509,36.9775,37.0325,59800.0
2013-11-05 14:30:00,40.4,40.42,40.37,40.38,30400.0,37.0509,37.0692,37.0233,37.0325,30400.0
2013-11-05 15:00:00,40.36,40.38,40.33,40.35,13800.0,37.0142,37.0325,36.9867,37.005,13800.0
2013-11-05 15:30:00,40.35,40.37,40.3,40.3,22200.0,37.005,37.0233,36.9591,36.9591,22200.0
2013-11-06 09:30:00,40.44,40.47,40.37,40.46,23200.0,37.0875,37.1151,37.0233,37.1059,23200.0
2013-11-06 10:00:00,40.47,40.47,40.28,40.28,28400.0,37.1151,37.1151,36.9408,36.9408,28400.0
2013-11-06 10:30:00,40.27,40.27,40.18,40.19,2200.0,36.9316,36.9316,36.8491,36.8583,2200.0
2013-11-06 11:00:00,40.13,40.22,40.1,40.2,5600.0,36.8032,36.8858,36.7757,36.8674,5600.0
2013-11-06 11:30:00,40.19,40.23,40.15,40.19,67200.0,36.8583,36.895,36.8216,36.8583,67200.0
2013-11-06 12:00:00,40.2,40.22,40.19,40.22,28400.0,36.8674,36.8858,36.8583,36.8858,28400.0
2013-11-06 12:30:00,40.22,40.24,40.21,40.21,23800.0,36.8858,36.9041,36.8766,36.8766,23800.0
2013-11-06 13:00:00,40.21,40.24,40.18,40.24,32800.0,36.8766,36.9041,36.8491,36.9041,32800.0
2013-11-06 13:30:00,40.24,40.24,40.21,40.21,30800.0,36.9041,36.9041,36.8766,36.8766,30800.0
2013-11-06 14:00:00,40.21,40.22,40.17,40.19,7800.0,36.8766,36.8858,36.8399,36.8583,7800.0
2013-11-06 14:30:00,40.19,40.22,40.19,40.2,28400.0,36.8583,36.8858,36.8583,36.8674,28400.0
2013-11-06 15:00:00,40.18,40.23,40.18,40.19,11200.0,36.8491,36.895,36.8491,36.8583,11200.0
2013-11-06 15:30:00,40.19,40.23,40.17,40.23,65000.0,36.8583,36.895,36.8399,36.895,65000.0
2013-11-07 09:30:00,40.31,40.31,40.1,40.12,39200.0,36.9683,36.9683,36.7757,36.7941,39200.0
2013-11-07 10:00:00,40.09,40.13,39.84,39.9,14000.0,36.7666,36.8032,36.5373,36.5923,14000.0
2013-11-07 10:30:00,39.88,39.89,39.75,39.81,66000.0,36.574,36.5831,36.4547,36.5098,66000.0
2013-11-07 11:00:00,39.81,39.82,39.68,39.71,54400.0,36.5098,36.5189,36.3905,36.4181,54400.0
2013-11-07 11:30:00,39.71,39.82,39.69,39.82,30400.0,36.4181,36.5189,36.3997,36.5189,30400.0
2013-11-07 12:00:00,39.82,39.92,39.82,39.88,22600.0,36.5189,36.6107,36.5189,36.574,22600.0
2013-11-07 12:30:00,39.88,39.9,39.81,39.82,65400.0,36.574,36.5923,36.5098,36.5189,65400.0
2013-11-07 13:00:00,39.81,39.82,39.69,39.69,39200.0,36.5098,36.5189,36.3997,36.3997,39200.0
2013-11-07 13:30:00,39.71,39.72,39.65,39.68,26400.0,36.4181,36.4272,36.363,36.3905,26400.0
2013-11-07 14:00:00,39.68,39.68,39.58,39.6,47600.0,36.3905,36.3905,36.2988,36.3172,47600.0
2013-11-07 14:30:00,39.57,39.65,39.54,39.64,67000.0,36.2897,36.363,36.2622,36.3539,67000.0
2013-11-07 15:00:00,39.64,39.65,39.5,39.5,138400.0,36.3539,36.363,36.2255,36.2255,138400.0
2013-11-07 15:30:00,39.5,39.52,39.45,39.47,211800.0,36.2255,36.2438,36.1796,36.198,211800.0
2013-11-08 09:30:00,39.48,39.69,39.48,39.55,19600.0,36.2071,36.3997,36.2071,36.2713,19600.0
2013-11-08 10:00:00,39.58,39.77,39.58,39.74,419200.0,36.2988,36.4731,36.2988,36.4456,419200.0
2013-11-08 10:30:00,39.77,39.85,39.75,39.8,25400.0,36.4731,36.5465,36.4547,36.5006,25400.0
2013-11-08 11:00:00,39.83,39.83,39.77,39.81,357200.0,36.5281,36.5281,36.4731,36.5098,357200.0
2013-11-08 11:30:00,39.8,39.87,39.8,39.85,13600.0,36.5006,36.5648,36.5006,36.5465,13600.0
2013-11-08 12:00:00,39.87,39.91,39.87,39.91,14600.0,36.5648,36.6015,36.5648,36.6015,14600.0
2013-11-08 12:30:00,39.92,39.93,39.9,39.92,26800.0,36.6107,36.6198,36.5923,36.6107,26800.0
2013-11-08 13:00:00,39.9,39.98,39.89,39.98,9600.0,36.5923,36.6657,36.5831,36.6657,9600.0
2013-11-08 13:30:00,39.97,39.99,39.91,39.93,11000.0,36.6565,36.6748,36.6015,36.6198,11000.0
2013-11-08 14:00:00,39.94,39.95,39.92,39.94,34400.0,36.629,36.6382,36.6107,36.629,34400.0
2013-11-08 14:30:00,39.94,39.94,39.91,39.91,17800.0,36.629,36.629,36.6015,36.6015,17800.0
2013-11-08 15:00:00,39.91,39.93,39.84,39.9,40400.0,36.6015,36.6198,36.5373,36.5923,40400.0
2013-11-08 15:30:00,39.89,40.04,39.89,40.02,28400.0,36.5831,36.7207,36.5831,36.7024,28400.0
2013-11-11 09:30:00,40.06,40.2,39.97,40.16,22000.0,36.739,36.8674,36.6565,36.8308,22000.0
2013-11-11 10:00:00,40.17,40.17,40.09,40.09,7800.0,36.8399,36.8399,36.7666,36.7666,7800.0
2013-11-11 10:30:00,40.09,40.13,40.06,40.13,7800.0,36.7666,36.8032,36.739,36.8032,7800.0
2013-11-11 11:00:00,40.11,40.14,40.05,40.14,22200.0,36.7849,36.8124,36.7299,36.8124,22200.0
2013-11-11 11:30:00,40.11,40.15,40.09,40.13,28000.0,36.7849,36.8216,36.7666,36.8032,28000.0
2013-11-11 12:00:00,40.1,40.12,40.09,40.12,17400.0,36.7757,36.7941,36.7666,36.7941,17400.0
2013-11-11 12:30:00,40.11,40.12,40.09,40.12,43200.0,36.7849,36.7941,36.7666,36.7941,43200.0
2013-11-11 13:00:00,40.12,40.15,40.11,40.13,53800.0,36.7941,36.8216,36.7849,36.8032,53800.0
2013-11-11 13:30:00,40.13,40.13,40.12,40.13,47200.0,36.8032,36.8032,36.7941,36.8032,47200.0
2013-11-11 14:00:00,40.12,40.14,40.11,40.14,11000.0,36.7941,36.8124,36.7849,36.8124,11000.0
2013-11-11 14:30:00,40.13,40.16,40.13,40.15,37800.0,36.8032,36.8308,36.8032,36.8216,37800.0
2013-11-11 15:00:00,40.15,40.16,40.13,40.16,169200.0,36.8216,36.8308,36.8032,36.8308,169200.0
2013-11-11 15:30:00,40.15,40.17,40.14,40.15,23400.0,36.8216,36.8399,36.8124,36.8216,23400.0
2013-11-12 09:30:00,39.86,40.15,39.86,40.11,21400.0,36.5556,36.8216,36.5556,36.7849,21400.0
2013-11-12 10:00:00,40.1,40.13,40.02,40.13,4000.0,36.7757,36.8032,36.7024,36.8032,4000.0
2013-11-12 10:30:00,40.11,40.13,40.11,40.11,10200.0,36.7849,36.8032,36.7849,36.7849,10200.0
2013-11-12 11:00:00,40.12,40.16,40.08,40.16,24600.0,36.7941,36.8308,36.7574,36.8308,24600.0
2013-11-12 11:30:00,40.17,40.19,40.09,40.09,12000.0,36.8399,36.8583,36.7666,36.7666,12000.0
2013-11-12 12:00:00,40.1,40.1,40.01,40.02,7600.0,36.7757,36.7757,36.6932,36.7024,7600.0
2013-11-12 12:30:00,40.04,40.09,40.0,40.06,8400.0,36.7207,36.7666,36.684,36.739,8400.0
2013-11-12 13:00:00,40.04,40.09,40.04,40.06,7400.0,36.7207,36.7666,36.7207,36.739,7400.0
2013-11-12 13:30:00,39.99,40.07,39.99,40.05,24400.0,36.6748,36.7482,36.6748,36.7299,24400.0
2013-11-12 14:00:00,40.05,40.08,40.02,40.02,17600.0,36.7299,36.7574,36.7024,36.7024,17600.0
2013-11-12 14:30:00,40.02,40.16,40.02,40.15,42000.0,36.7024,36.8308,36.7024,36.8216,42000.0
2013-11-12 15:00:00,40.16,40.17,40.12,40.12,15200.0,36.8308,36.8399,36.7941,36.7941,15200.0
2013-11-12 15:30:00,40.14,40.17,40.12,40.17,29000.0,36.8124,36.8399,36.7941,36.8399,29000.0
2013-11-13 09:30:00,39.97,40.17,39.96,40.16,33200.0,36.6565,36.8399,36.6473,36.8308,33200.0
2013-11-13 10:00:00,40.15,40.26,40.11,40.25,15800.0,36.8216,36.9225,36.7849,36.9133,15800.0
2013-11-13 10:30:00,40.23,40.28,40.23,40.26,5800.0,36.895,36.9408,36.895,36.9225,5800.0
2013-11-13 11:00:00,40.24,40.26,40.23,40.23,9200.0,36.9041,36.9225,36.895,36.895,9200.0
2013-11-13 11:30:00,40.23,40.26,40.2,40.24,11400.0,36.895,36.9225,36.8674,36.9041,11400.0
2013-11-13 12:00:00,40.25,40.38,40.24,40.38,10600.0,36.9133,37.0325,36.9041,37.0325,10600.0
2013-11-13 12:30:00,40.38,40.42,40.37,40.42,27000.0,37.0325,37.0692,37.0233,37.0692,27000.0
2013-11-13 13:00:00,40.41,40.45,40.38,40.45,10400.0,37.06,37.0967,37.0325,37.0967,10400.0
2013-11-13 13:30:00,40.45,40.48,40.44,40.48,9600.0,37.0967,37.1242,37.0875,37.1242,9600.0
2013-11-13 14:00:00,40.47,40.48,40.45,40.48,18200.0,37.1151,37.1242,37.0967,37.1242,18200.0
2013-11-13 14:30:00,40.46,40.47,40.43,40.44,227600.0,37.1059,37.1151,37.0784,37.0875,227600.0
2013-11-13 15:00:00,40.43,40.48,40.42,40.47,153800.0,37.0784,37.1242,37.0692,37.1151,153800.0
2013-11-13 15:30:00,40.47,40.6,40.46,40.6,92400.0,37.1151,37.2343,37.1059,37.2343,92400.0
2013-11-14 09:30:00,40.6,40.64,40.54,40.58,11200.0,37.2343,37.271,37.1793,37.2159,11200.0
2013-11-14 10:00:00,40.58,40.62,40.49,40.59,12600.0,37.2159,37.2526,37.1334,37.2251,12600.0
2013-11-14 10:30:00,40.62,40.68,40.6,40.62,22400.0,37.2526,37.3076,37.2343,37.2526,22400.0
2013-11-14 11:00:00,40.62,40.71,40.62,40.7,7800.0,37.2526,37.3352,37.2526,37.326,7800.0
2013-11-14 11:30:00,40.68,40.68,40.61,40.65,18200.0,37.3076,37.3076,37.2434,37.2801,18200.0
2013-11-14 12:00:00,40.64,40.67,40.63,40.66,10400.0,37.271,37.2985,37.2618,37.2893,10400.0
2013-11-14 12:30:00,40.68,40.68,40.63,40.63,10200.0,37.3076,37.3076,37.2618,37.2618,10200.0
2013-11-14 13:00:00,40.66,40.67,40.64,40.66,48000.0,37.2893,37.2985,37.271,37.2893,48000.0
2013-11-14 13:30:00,40.67,40.69,40.66,40.68,26600.0,37.2985,37.3168,37.2893,37.3076,26600.0
2013-11-14 14:00:00,40.69,40.73,40.68,40.73,33600.0,37.3168,37.3535,37.3076,37.3535,33600.0
2013-11-14 14:30:00,40.73,40.73,40.7,40.71,13000.0,37.3535,37.3535,37.326,37.3352,13000.0
2013-11-14 15:00:00,40.71,40.75,40.71,40.73,34200.0,37.3352,37.3718,37.3352,37.3535,34200.0
2013-11-14 15:30:00,40.74,40.77,40.74,40.75,38000.0,37.3627,37.3902,37.3627,37.3718,38000.0
2013-11-15 09:30:00,40.8,40.84,40.78,40.8,37000.0,37.4177,37.4544,37.3994,37.4177,37000.0
2013-11-15 10:00:00,40.82,40.84,40.77,40.84,41400.0,37.436,37.4544,37.3902,37.4544,41400.0
2013-11-15 10:30:00,40.84,40.87,40.8,40.85,45400.0,37.4544,37.4819,37.4177,37.4636,45400.0
2013-11-15 11:00:00,40.88,40.91,40.86,40.91,21000.0,37.4911,37.5186,37.4727,37.5186,21000.0
2013-11-15 11:30:00,40.9,40.9,40.82,40.84,23000.0,37.5094,37.5094,37.436,37.4544,23000.0
2013-11-15 12:00:00,40.84,40.87,40.83,40.85,17600.0,37.4544,37.4819,37.4452,37.4636,17600.0
2013-11-15 12:30:00,40.85,40.85,40.83,40.84,56600.0,37.4636,37.4636,37.4452,37.4544,56600.0
2013-11-15 13:00:00,40.84,40.87,40.84,40.87,14400.0,37.4544,37.4819,37.4544,37.4819,14400.0
2013-11-15 13:30:00,40.87,40.88,40.86,40.87,19800.0,37.4819,37.4911,37.4727,37.4819,19800.0
2013-11-15 14:00:00,40.88,40.92,40.88,40.91,33200.0,37.4911,37.5278,37.4911,37.5186,33200.0
2013-11-15 14:30:00,40.92,40.93,40.91,40.93,45000.0,37.5278,37.5369,37.5186,37.5369,45000.0
2013-11-15 15:00:00,40.93,40.99,40.93,40.99,28800.0,37.5369,37.5919,37.5369,37.5919,28800.0
2013-11-15 15:30:00,40.98,40.99,40.96,40.99,63000.0,37.5828,37.5919,37.5644,37.5919,63000.0
2013-11-18 09:30:00,41.06,41.08,40.9,40.9,13800.0,37.6561,37.6745,37.5094,37.5094,13800.0
2013-11-18 10:00:00,40.89,40.96,40.85,40.93,42200.0,37.5002,37.5644,37.4636,37.5369,42200.0
2013-11-18 10:30:00,40.93,40.96,40.92,40.96,20600.0,37.5369,37.5644,37.5278,37.5644,20600.0
2013-11-18 11:00:00,40.96,40.99,40.96,40.98,46400.0,37.5644,37.5919,37.5644,37.5828,46400.0
2013-11-18 11:30:00,40.99,40.99,40.91,40.92,12800.0,37.5919,37.5919,37.5186,37.5278,12800.0
2013-11-18 12:00:00,40.91,40.93,40.88,40.92,28000.0,37.5186,37.5369,37.4911,37.5278,28000.0
2013-11-18 12:30:00,40.92,40.94,40.87,40.88,26400.0,37.5278,37.5461,37.4819,37.4911,26400.0
2013-11-18 13:00:00,40.86,40.9,40.85,40.9,10400.0,37.4727,37.5094,37.4636,37.5094,10400.0
2013-11-18 13:30:00,40.91,40.91,40.87,40.87,22600.0,37.5186,37.5186,37.4819,37.4819,22600.0
2013-11-18 14:00:00,40.87,40.88,40.86,40.88,19600.0,37.4819,37.4911,37.4727,37.4911,19600.0
2013-11-18 14:30:00,40.88,40.88,40.76,40.76,52000.0,37.4911,37.4911,37.381,37.381,52000.0
2013-11-18 15:00:00,40.72,40.72,40.55,40.59,43800.0,37.3443,37.3443,37.1884,37.2251,43800.0
2013-11-18 15:30:00,40.58,40.64,40.54,40.63,57000.0,37.2159,37.271,37.1793,37.2618,57000.0
2013-11-19 09:30:00,40.62,40.66,40.44,40.57,106800.0,37.2526,37.2893,37.0875,37.2068,106800.0
2013-11-19 10:00:00,40.59,40.67,40.59,40.62,26800.0,37.2251,37.2985,37.2251,37.2526,26800.0
2013-11-19 10:30:00,40.62,40.68,40.59,40.63,26600.0,37.2526,37.3076,37.2251,37.2618,26600.0
2013-11-19 11:00:00,40.65,40.66,40.57,40.57,21800.0,37.2801,37.2893,37.2068,37.2068,21800.0
2013-11-19 11:30:00,40.58,40.6,40.52,40.58,15800.0,37.2159,37.2343,37.1609,37.2159,15800.0
2013-11-19 12:00:00,40.58,40.62,40.56,40.62,18800.0,37.2159,37.2526,37.1976,37.2526,18800.0
2013-11-19 12:30:00,40.6,40.6,40.51,40.51,19800.0,37.2343,37.2343,37.1517,37.1517,19800.0
2013-11-19 13:00:00,40.51,40.52,40.38,40.38,103600.0,37.1517,37.1609,37.0325,37.0325,103600.0
2013-11-19 13:30:00,40.38,40.42,40.34,40.35,59200.0,37.0325,37.0692,36.9958,37.005,59200.0
2013-11-19 14:00:00,40.35,40.4,40.31,40.32,45000.0,37.005,37.0509,36.9683,36.9775,45000.0
2013-11-19 14:30:00,40.32,40.44,40.31,40.38,110400.0,36.9775,37.0875,36.9683,37.0325,110400.0
2013-11-19 15:00:00,40.38,40.48,40.38,40.43,65200.0,37.0325,37.1242,37.0325,37.0784,65200.0
2013-11-19 15:30:00,40.44,40.44,40.35,40.4,78800.0,37.0875,37.0875,37.005,37.0509,78800.0
2013-11-20 09:30:00,40.51,40.52,40.37,40.44,21400.0,37.1517,37.1609,37.0233,37.0875,21400.0
2013-11-20 10:00:00,40.46,40.63,40.42,40.52,9800.0,37.1059,37.2618,37.0692,37.1609,9800.0
2013-11-20 10:30:00,40.52,40.53,40.43,40.51,12800.0,37.1609,37.1701,37.0784,37.1517,12800.0
2013-11-20 11:00:00,40.48,40.56,40.48,40.55,10200.0,37.1242,37.1976,37.1242,37.1884,10200.0
2013-11-20 11:30:00,40.55,40.58,40.52,40.53,10200.0,37.1884,37.2159,37.1609,37.1701,10200.0
2013-11-20 12:00:00,40.54,40.58,40.53,40.57,13000.0,37.1793,37.2159,37.1701,37.2068,13000.0
2013-11-20 12:30:00,40.56,40.56,40.52,40.52,21600.0,37.1976,37.1976,37.1609,37.1609,21600.0
2013-11-20 13:00:00,40.53,40.54,40.49,40.51,13600.0,37.1701,37.1793,37.1334,37.1517,13600.0
2013-11-20 13:30:00,40.51,40.54,40.51,40.52,8800.0,37.1517,37.1793,37.1517,37.1609,8800.0
2013-11-20 14:00:00,40.48,40.52,40.32,40.42,24600.0,37.1242,37.1609,36.9775,37.0692,24600.0
2013-11-20 14:30:00,40.41,40.41,40.3,40.31,76600.0,37.06,37.06,36.9591,36.9683,76600.0
2013-11-20 15:00:00,40.29,40.3,40.18,40.25,14600.0,36.95,36.9591,36.8491,36.9133,14600.0
2013-11-20 15:30:00,40.24,40.31,40.2,40.3,34200.0,36.9041,36.9683,36.8674,36.9591,34200.0
2013-11-21 09:30:00,40.39,40.56,40.39,40.54,13000.0,37.0417,37.1976,37.0417,37.1793,13000.0
2013-11-21 10:00:00,40.56,40.63,40.52,40.59,68200.0,37.1976,37.2618,37.1609,37.2251,68200.0
2013-11-21 10:30:00,40.63,40.72,40.63,40.69,16600.0,37.2618,37.3443,37.2618,37.3168,16600.0
2013-11-21 11:00:00,40.7,40.7,40.67,40.67,3200.0,37.326,37.326,37.2985,37.2985,3200.0
2013-11-21 11:30:00,40.7,40.71,40.66,40.69,6400.0,37.326,37.3352,37.2893,37.3168,6400.0
2013-11-21 12:00:00,40.7,40.7,40.65,40.68,17800.0,37.326,37.326,37.2801,37.3076,17800.0
2013-11-21 12:30:00,40.7,40.7,40.66,40.66,4600.0,37.326,37.326,37.2893,37.2893,4600.0
2013-11-21 13:00:00,40.65,40.68,40.64,40.67,98400.0,37.2801,37.3076,37.271,37.2985,98400.0
2013-11-21 13:30:00,40.67,40.74,40.67,40.73,34800.0,37.2985,37.3627,37.2985,37.3535,34800.0
2013-11-21 14:00:00,40.74,40.75,40.72,40.73,19000.0,37.3627,37.3718,37.3443,37.3535,19000.0
2013-11-21 14:30:00,40.71,40.77,40.71,40.74,12000.0,37.3352,37.3902,37.3352,37.3627,12000.0
2013-11-21 15:00:00,40.75,40.78,40.74,40.77,44000.0,37.3718,37.3994,37.3627,37.3902,44000.0
2013-11-21 15:30:00,40.77,40.77,40.72,40.75,60600.0,37.3902,37.3902,37.3443,37.3718,60600.0
2013-11-22 09:30:00,40.76,40.78,40.71,40.74,9800.0,37.381,37.3994,37.3352,37.3627,9800.0
2013-11-22 10:00:00,40.71,40.74,40.7,40.74,2000.0,37.3352,37.3627,37.326,37.3627,2000.0
2013-11-22 10:30:00,40.73,40.77,40.73,40.74,3400.0,37.3535,37.3902,37.3535,37.3627,3400.0
2013-11-22 11:00:00,40.73,40.77,40.73,40.74,12000.0,37.3535,37.3902,37.3535,37.3627,12000.0
2013-11-22 11:30:00,40.74,40.78,40.73,40.77,6800.0,37.3627,37.3994,37.3535,37.3902,6800.0
2013-11-22 12:00:00,40.82,40.83,40.79,40.8,10400.0,37.436,37.4452,37.4085,37.4177,10400.0
2013-11-22 12:30:00,40.8,40.82,40.8,40.82,7400.0,37.4177,37.436,37.4177,37.436,7400.0
2013-11-22 13:00:00,40.81,40.83,40.81,40.83,11200.0,37.4269,37.4452,37.4269,37.4452,11200.0
2013-11-22 13:30:00,40.81,40.82,40.76,40.76,22200.0,37.4269,37.436,37.381,37.381,22200.0
2013-11-22 14:00:00,40.78,40.84,40.78,40.84,12800.0,37.3994,37.4544,37.3994,37.4544,12800.0
2013-11-22 14:30:00,40.85,40.86,40.83,40.85,22600.0,37.4636,37.4727,37.4452,37.4636,22600.0
2013-11-22 15:00:00,40.87,40.9,40.87,40.88,30400.0,37.4819,37.5094,37.4819,37.4911,30400.0
2013-11-22 15:30:00,40.88,40.93,40.88,40.91,48400.0,37.4911,37.5369,37.4911,37.5186,48400.0
2013-11-25 09:30:00,40.98,41.03,40.85,40.86,21200.0,37.5828,37.6286,37.4636,37.4727,21200.0
2013-11-25 10:00:00,40.85,40.85,40.79,40.79,4600.0,37.4636,37.4636,37.4085,37.4085,4600.0
2013-11-25 10:30:00,40.83,40.88,40.81,40.84,10600.0,37.4452,37.4911,37.4269,37.4544,10600.0
2013-11-25 11:00:00,40.84,40.87,40.82,40.85,22400.0,37.4544,37.4819,37.436,37.4636,22400.0
2013-11-25 11:30:00,40.87,40.88,40.85,40.87,16400.0,37.4819,37.4911,37.4636,37.4819,16400.0
2013-11-25 12:00:00,40.86,40.88,40.85,40.88,49600.0,37.4727,37.4911,37.4636,37.4911,49600.0
2013-11-25 12:30:00,40.87,40.88,40.85,40.87,18800.0,37.4819,37.4911,37.4636,37.4819,18800.0
2013-11-25 13:00:00,40.87,40.88,40.85,40.87,5800.0,37.4819,37.4911,37.4636,37.4819,5800.0
2013-11-25 13:30:00,40.87,40.91,40.87,40.91,19200.0,37.4819,37.5186,37.4819,37.5186,19200.0
2013-11-25 14:00:00,40.91,40.93,40.9,40.91,15400.0,37.5186,37.5369,37.5094,37.5186,15400.0
2013-11-25 14:30:00,40.92,40.92,40.88,40.88,16200.0,37.5278,37.5278,37.4911,37.4911,16200.0
2013-11-25 15:00:00,40.88,40.88,40.79,40.81,51800.0,37.4911,37.4911,37.4085,37.4269,51800.0
2013-11-25 15:30:00,40.81,40.84,40.77,40.84,37400.0,37.4269,37.4544,37.3902,37.4544,37400.0
2013-11-26 09:30:00,40.77,40.91,40.77,40.84,22800.0,37.3902,37.5186,37.3902,37.4544,22800.0
2013-11-26 10:00:00,40.85,40.9,40.82,40.89,9000.0,37.4636,37.5094,37.436,37.5002,9000.0
2013-11-26 10:30:00,40.91,40.91,40.87,40.88,20600.0,37.5186,37.5186,37.4819,37.4911,20600.0
2013-11-26 11:00:00,40.88,40.93,40.88,40.9,8800.0,37.4911,37.5369,37.4911,37.5094,8800.0
2013-11-26 11:30:00,40.88,40.93,40.88,40.9,35000.0,37.4911,37.5369,37.4911,37.5094,35000.0
2013-11-26 12:00:00,40.88,40.98,40.88,40.97,55800.0,37.4911,37.5828,37.4911,37.5736,55800.0
2013-11-26 12:30:00,40.97,41.01,40.96,41.0,19400.0,37.5736,37.6103,37.5644,37.6011,19400.0
2013-11-26 13:00:00,40.99,41.01,40.97,41.01,17600.0,37.5919,37.6103,37.5736,37.6103,17600.0
2013-11-26 13:30:00,40.99,41.03,40.99,41.02,17800.0,37.5919,37.6286,37.5919,37.6195,17800.0
2013-11-26 14:00:00,41.03,41.03,41.0,41.02,21800.0,37.6286,37.6286,37.6011,37.6195,21800.0
2013-11-26 14:30:00,41.04,41.06,41.02,41.05,21800.0,37.6378,37.6561,37.6195,37.647,21800.0
2013-11-26 15:00:00,41.04,41.07,41.02,41.06,38000.0,37.6378,37.6653,37.6195,37.6561,38000.0
2013-11-26 15:30:00,41.05,41.07,40.95,40.96,35400.0,37.647,37.6653,37.5553,37.5644,35400.0
2013-11-27 09:30:00,41.01,41.06,40.95,41.02,29800.0,37.6103,37.6561,37.5553,37.6195,29800.0
2013-11-27 10:00:00,41.05,41.05,40.98,41.0,20600.0,37.647,37.647,37.5828,37.6011,20600.0
2013-11-27 10:30:00,41.0,41.02,40.99,41.0,12600.0,37.6011,37.6195,37.5919,37.6011,12600.0
2013-11-27 11:00:00,41.0,41.02,40.99,41.02,7200.0,37.6011,37.6195,37.5919,37.6195,7200.0
2013-11-27 11:30:00,41.03,41.03,40.99,40.99,5400.0,37.6286,37.6286,37.5919,37.5919,5400.0
2013-11-27 12:00:00,40.99,40.99,40.96,40.97,11800.0,37.5919,37.5919,37.5644,37.5736,11800.0
2013-11-27 12:30:00,40.97,40.98,40.93,40.93,21600.0,37.5736,37.5828,37.5369,37.5369,21600.0
2013-11-27 13:00:00,40.92,40.95,40.91,40.95,10600.0,37.5278,37.5553,37.5186,37.5553,10600.0
2013-11-27 13:30:00,40.96,40.99,40.95,40.98,7800.0,37.5644,37.5919,37.5553,37.5828,7800.0
2013-11-27 14:00:00,40.99,40.99,40.98,40.99,19200.0,37.5919,37.5919,37.5828,37.5919,19200.0
2013-11-27 14:30:00,41.01,41.05,40.99,41.03,64600.0,37.6103,37.647,37.5919,37.6286,64600.0
2013-11-27 15:00:00,41.02,41.04,41.01,41.03,115600.0,37.6195,37.6378,37.6103,37.6286,115600.0
2013-11-27 15:30:00,41.04,41.07,41.03,41.05,29200.0,37.6378,37.6653,37.6286,37.647,29200.0
2013-11-29 09:30:00,41.18,41.18,41.08,41.1,7000.0,37.7662,37.7662,37.6745,37.6928,7000.0
2013-11-29 10:00:00,41.09,41.11,41.06,41.1,17800.0,37.6837,37.702,37.6561,37.6928,17800.0
2013-11-29 10:30:00,41.11,41.12,41.06,41.09,7400.0,37.702,37.7112,37.6561,37.6837,7400.0
2013-11-29 11:00:00,41.09,41.1,41.04,41.06,16800.0,37.6837,37.6928,37.6378,37.6561,16800.0
2013-11-29 11:30:00,41.06,41.13,41.06,41.12,9200.0,37.6561,37.7203,37.6561,37.7112,9200.0
2013-11-29 12:00:00,41.11,41.15,41.11,41.13,11600.0,37.702,37.7387,37.702,37.7203,11600.0
2013-11-29 12:30:00,41.13,41.15,40.99,41.0,40200.0,37.7203,37.7387,37.5919,37.6011,40200.0
2013-12-02 09:30:00,41.01,41.03,40.82,40.91,86600.0,37.6103,37.6286,37.436,37.5186,86600.0
2013-12-02 10:00:00,40.9,41.06,40.9,40.99,51200.0,37.5094,37.6561,37.5094,37.5919,51200.0
2013-12-02 10:30:00,40.98,41.05,40.96,41.05,11600.0,37.5828,37.647,37.5644,37.647,11600.0
2013-12-02 11:00:00,41.06,41.07,41.02,41.03,20400.0,37.6561,37.6653,37.6195,37.6286,20400.0
2013-12-02 11:30:00,41.05,41.12,41.0,41.11,20000.0,37.647,37.7112,37.6011,37.702,20000.0
2013-12-02 12:00:00,41.09,41.13,41.07,41.13,14800.0,37.6837,37.7203,37.6653,37.7203,14800.0
2013-12-02 12:30:00,41.14,41.14,41.1,41.13,10600.0,37.7295,37.7295,37.6928,37.7203,10600.0
2013-12-02 13:00:00,41.12,41.12,41.07,41.08,17200.0,37.7112,37.7112,37.6653,37.6745,17200.0
2013-12-02 13:30:00,41.07,41.09,41.05,41.08,696000.0,37.6653,37.6837,37.647,37.6745,696000.0
2013-12-02 14:00:00,41.08,41.08,40.99,41.01,68800.0,37.6745,37.6745,37.5919,37.6103,68800.0
2013-12-02 14:30:00,41.01,41.03,40.97,41.02,64400.0,37.6103,37.6286,37.5736,37.6195,64400.0
2013-12-02 15:00:00,41.02,41.04,40.94,40.95,94800.0,37.6195,37.6378,37.5461,37.5553,94800.0
2013-12-02 15:30:00,40.94,40.94,40.87,40.91,149400.0,37.5461,37.5461,37.4819,37.5186,149400.0
2013-12-03 09:30:00,40.8,40.85,40.73,40.83,19200.0,37.4177,37.4636,37.3535,37.4452,19200.0
2013-12-03 10:00:00,40.88,40.89,40.81,40.83,50600.0,37.4911,37.5002,37.4269,37.4452,50600.0
2013-12-03 10:30:00,40.84,40.92,40.84,40.88,64000.0,37.4544,37.5278,37.4544,37.4911,64000.0
2013-12-03 11:00:00,40.89,40.89,40.78,40.79,53600.0,37.5002,37.5002,37.3994,37.4085,53600.0
2013-12-03 11:30:00,40.78,40.8,40.69,40.74,105200.0,37.3994,37.4177,37.3168,37.3627,105200.0
2013-12-03 12:00:00,40.73,40.79,40.71,40.76,83000.0,37.3535,37.4085,37.3352,37.381,83000.0
2013-12-03 12:30:00,40.74,40.78,40.74,40.76,46400.0,37.3627,37.3994,37.3627,37.381,46400.0
2013-12-03 13:00:00,40.76,40.76,40.65,40.66,52800.0,37.381,37.381,37.2801,37.2893,52800.0
2013-12-03 13:30:00,40.66,40.71,40.65,40.69,55200.0,37.2893,37.3352,37.2801,37.3168,55200.0
2013-12-03 14:00:00,40.68,40.69,40.61,40.65,262000.0,37.3076,37.3168,37.2434,37.2801,262000.0
2013-12-03 14:30:00,40.65,40.75,40.65,40.75,113200.0,37.2801,37.3718,37.2801,37.3718,113200.0
2013-12-03 15:00:00,40.74,40.75,40.69,40.69,82000.0,37.3627,37.3718,37.3168,37.3168,82000.0
2013-12-03 15:30:00,40.69,40.8,40.69,40.79,89800.0,37.3168,37.4177,37.3168,37.4085,89800.0
2013-12-04 09:30:00,40.62,40.65,40.59,40.65,7000.0,37.2526,37.2801,37.2251,37.2801,7000.0
2013-12-04 10:00:00,40.65,40.85,40.65,40.82,26200.0,37.2801,37.4636,37.2801,37.436,26200.0
2013-12-04 10:30:00,40.82,40.82,40.76,40.78,33200.0,37.436,37.436,37.381,37.3994,33200.0
2013-12-04 11:00:00,40.8,40.8,40.72,40.72,13000.0,37.4177,37.4177,37.3443,37.3443,13000.0
2013-12-04 11:30:00,40.72,40.75,40.71,40.74,9400.0,37.3443,37.3718,37.3352,37.3627,9400.0
2013-12-04 12:00:00,40.71,40.71,40.56,40.58,7600.0,37.3352,37.3352,37.1976,37.2159,7600.0
2013-12-04 12:30:00,40.62,40.63,40.59,40.6,2600.0,37.2526,37.2618,37.2251,37.2343,2600.0
2013-12-04 13:00:00,40.64,40.64,40.42,40.44,13600.0,37.271,37.271,37.0692,37.0875,13600.0
2013-12-04 13:30:00,40.4,40.43,40.33,40.41,43800.0,37.0509,37.0784,36.9867,37.06,43800.0
2013-12-04 14:00:00,40.42,40.55,40.42,40.53,47200.0,37.0692,37.1884,37.0692,37.1701,47200.0
2013-12-04 14:30:00,40.54,40.63,40.54,40.62,33600.0,37.1793,37.2618,37.1793,37.2526,33600.0
2013-12-04 15:00:00,40.62,40.71,40.58,40.7,33800.0,37.2526,37.3352,37.2159,37.326,33800.0
2013-12-04 15:30:00,40.69,40.77,40.68,40.68,23000.0,37.3168,37.3902,37.3076,37.3076,23000.0
2013-12-05 09:30:00,40.66,40.7,40.57,40.66,25400.0,37.2893,37.326,37.2068,37.2893,25400.0
2013-12-05 10:00:00,40.71,40.74,40.62,40.65,18600.0,37.3352,37.3627,37.2526,37.2801,18600.0
2013-12-05 10:30:00,40.67,40.71,40.62,40.62,11000.0,37.2985,37.3352,37.2526,37.2526,11000.0
2013-12-05 11:00:00,40.61,40.67,40.56,40.67,12400.0,37.2434,37.2985,37.1976,37.2985,12400.0
2013-12-05 11:30:00,40.65,40.68,40.6,40.66,7200.0,37.2801,37.3076,37.2343,37.2893,7200.0
2013-12-05 12:00:00,40.69,40.74,40.69,40.72,3200.0,37.3168,37.3627,37.3168,37.3443,3200.0
2013-12-05 12:30:00,40.74,40.76,40.71,40.75,30000.0,37.3627,37.381,37.3352,37.3718,30000.0
2013-12-05 13:00:00,40.76,40.76,40.68,40.69,5000.0,37.381,37.381,37.3076,37.3168,5000.0
2013-12-05 13:30:00,40.7,40.72,40.66,40.72,14800.0,37.326,37.3443,37.2893,37.3443,14800.0
2013-12-05 14:00:00,40.7,40.74,40.66,40.67,20400.0,37.326,37.3627,37.2893,37.2985,20400.0
2013-12-05 14:30:00,40.71,40.72,40.61,40.64,21400.0,37.3352,37.3443,37.2434,37.271,21400.0
2013-12-05 15:00:00,40.6,40.69,40.6,40.69,14600.0,37.2343,37.3168,37.2343,37.3168,14600.0
2013-12-05 15:30:00,40.68,40.74,40.65,40.69,48800.0,37.3076,37.3627,37.2801,37.3168,48800.0
2013-12-06 09:30:00,40.98,41.12,40.94,40.97,83400.0,37.5828,37.7112,37.5461,37.5736,83400.0
2013-12-06 10:00:00,40.97,40.99,40.91,40.92,29400.0,37.5736,37.5919,37.5186,37.5278,29400.0
2013-12-06 10:30:00,40.9,40.92,40.85,40.88,26800.0,37.5094,37.5278,37.4636,37.4911,26800.0
2013-12-06 11:00:00,40.88,40.96,40.88,40.95,11000.0,37.4911,37.5644,37.4911,37.5553,11000.0
2013-12-06 11:30:00,40.95,41.02,40.95,41.01,11000.0,37.5553,37.6195,37.5553,37.6103,11000.0
2013-12-06 12:00:00,41.01,41.02,40.98,40.99,5400.0,37.6103,37.6195,37.5828,37.5919,5400.0
2013-12-06 12:30:00,41.0,41.06,40.99,41.04,15200.0,37.6011,37.6561,37.5919,37.6378,15200.0
2013-12-06 13:00:00,41.05,41.05,40.99,40.99,10000.0,37.647,37.647,37.5919,37.5919,10000.0
2013-12-06 13:30:00,40.99,41.05,40.99,41.02,20600.0,37.5919,37.647,37.5919,37.6195,20600.0
2013-12-06 14:00:00,41.02,41.06,41.02,41.04,23600.0,37.6195,37.6561,37.6195,37.6378,23600.0
2013-12-06 14:30:00,41.04,41.05,41.01,41.02,38000.0,37.6378,37.647,37.6103,37.6195,38000.0
2013-12-06 15:00:00,41.02,41.02,40.98,40.98,22800.0,37.6195,37.6195,37.5828,37.5828,22800.0
2013-12-06 15:30:00,40.99,41.01,40.95,41.01,61000.0,37.5919,37.6103,37.5553,37.6103,61000.0
2013-12-09 09:30:00,41.13,41.21,41.05,41.2,28400.0,37.7203,37.7937,37.647,37.7845,28400.0
2013-12-09 10:00:00,41.19,41.19,41.02,41.05,20600.0,37.7754,37.7754,37.6195,37.647,20600.0
2013-12-09 10:30:00,41.05,41.09,41.01,41.09,20600.0,37.647,37.6837,37.6103,37.6837,20600.0
2013-12-09 11:00:00,41.09,41.13,41.06,41.09,30400.0,37.6837,37.7203,37.6561,37.6837,30400.0
2013-12-09 11:30:00,41.09,41.1,41.07,41.08,18000.0,37.6837,37.6928,37.6653,37.6745,18000.0
2013-12-09 12:00:00,41.09,41.1,41.05,41.05,23800.0,37.6837,37.6928,37.647,37.647,23800.0
2013-12-09 12:30:00,41.06,41.1,41.05,41.08,19000.0,37.6561,37.6928,37.647,37.6745,19000.0
2013-12-09 13:00:00,41.07,41.1,41.05,41.09,21200.0,37.6653,37.6928,37.647,37.6837,21200.0
2013-12-09 13:30:00,41.1,41.1,41.04,41.05,27800.0,37.6928,37.6928,37.6378,37.647,27800.0
2013-12-09 14:00:00,41.04,41.06,41.01,41.04,50200.0,37.6378,37.6561,37.6103,37.6378,50200.0
2013-12-09 14:30:00,41.04,41.07,41.03,41.04,38600.0,37.6378,37.6653,37.6286,37.6378,38600.0
2013-12-09 15:00:00,41.03,41.06,41.0,41.0,62800.0,37.6286,37.6561,37.6011,37.6011,62800.0
2013-12-09 15:30:00,41.0,41.07,41.0,41.07,38600.0,37.6011,37.6653,37.6011,37.6653,38600.0
2013-12-10 09:30:00,40.99,41.08,40.94,41.07,52400.0,37.5919,37.6745,37.5461,37.6653,52400.0
2013-12-10 10:00:00,41.1,41.18,41.08,41.15,14600.0,37.6928,37.7662,37.6745,37.7387,14600.0
2013-12-10 10:30:00,41.18,41.22,41.15,41.15,19800.0,37.7662,37.8029,37.7387,37.7387,19800.0
2013-12-10 11:00:00,41.13,41.16,41.09,41.12,31800.0,37.7203,37.7479,37.6837,37.7112,31800.0
2013-12-10 11:30:00,41.09,41.1,41.03,41.05,31000.0,37.6837,37.6928,37.6286,37.647,31000.0
2013-12-10 12:00:00,41.05,41.08,41.0,41.07,21800.0,37.647,37.6745,37.6011,37.6653,21800.0
2013-12-10 12:30:00,41.06,41.07,41.02,41.06,19800.0,37.6561,37.6653,37.6195,37.6561,19800.0
2013-12-10 13:00:00,41.04,41.07,41.01,41.01,31200.0,37.6378,37.6653,37.6103,37.6103,31200.0
2013-12-10 13:30:00,41.01,41.03,40.97,40.98,42400.0,37.6103,37.6286,37.5736,37.5828,42400.0
2013-12-10 14:00:00,40.99,41.02,40.97,41.0,47600.0,37.5919,37.6195,37.5736,37.6011,47600.0
2013-12-10 14:30:00,41.01,41.04,40.98,41.02,57200.0,37.6103,37.6378,37.5828,37.6195,57200.0
2013-12-10 15:00:00,41.02,41.07,41.02,41.06,58600.0,37.6195,37.6653,37.6195,37.6561,58600.0
2013-12-10 15:30:00,41.05,41.06,41.0,41.01,74600.0,37.647,37.6561,37.6011,37.6103,74600.0
2013-12-11 09:30:00,41.04,41.04,40.83,40.88,87600.0,37.6378,37.6378,37.4452,37.4911,87600.0
2013-12-11 10:00:00,40.89,40.91,40.76,40.76,43200.0,37.5002,37.5186,37.381,37.381,43200.0
2013-12-11 10:30:00,40.77,40.83,40.76,40.82,17200.0,37.3902,37.4452,37.381,37.436,17200.0
2013-12-11 11:00:00,40.8,40.82,40.71,40.73,16200.0,37.4177,37.436,37.3352,37.3535,16200.0
2013-12-11 11:30:00,40.72,40.72,40.63,40.69,24400.0,37.3443,37.3443,37.2618,37.3168,24400.0
2013-12-11 12:00:00,40.68,40.68,40.55,40.57,25200.0,37.3076,37.3076,37.1884,37.2068,25200.0
2013-12-11 12:30:00,40.56,40.6,40.56,40.58,19000.0,37.1976,37.2343,37.1976,37.2159,19000.0
2013-12-11 13:00:00,40.59,40.65,40.57,40.58,21000.0,37.2251,37.2801,37.2068,37.2159,21000.0
2013-12-11 13:30:00,40.57,40.67,40.57,40.66,12200.0,37.2068,37.2985,37.2068,37.2893,12200.0
2013-12-11 14:00:00,40.68,40.68,40.56,40.59,32800.0,37.3076,37.3076,37.1976,37.2251,32800.0
2013-12-11 14:30:00,40.58,40.6,40.52,40.54,36600.0,37.2159,37.2343,37.1609,37.1793,36600.0
2013-12-11 15:00:00,40.54,40.56,40.46,40.48,52200.0,37.1793,37.1976,37.1059,37.1242,52200.0
2013-12-11 15:30:00,40.47,40.51,40.4,40.46,38000.0,37.1151,37.1517,37.0509,37.1059,38000.0
2013-12-12 09:30:00,40.44,40.48,40.35,40.41,29200.0,37.0875,37.1242,37.005,37.06,29200.0
2013-12-12 10:00:00,40.38,40.45,40.35,40.4,8600.0,37.0325,37.0967,37.005,37.0509,8600.0
2013-12-12 10:30:00,40.41,40.51,40.39,40.47,21800.0,37.06,37.1517,37.0417,37.1151,21800.0
2013-12-12 11:00:00,40.46,40.52,40.41,40.43,20200.0,37.1059,37.1609,37.06,37.0784,20200.0
2013-12-12 11:30:00,40.43,40.48,40.43,40.46,20000.0,37.0784,37.1242,37.0784,37.1059,20000.0
2013-12-12 12:00:00,40.43,40.45,40.32,40.37,35600.0,37.0784,37.0967,36.9775,37.0233,35600.0
2013-12-12 12:30:00,40.35,40.38,40.33,40.35,25800.0,37.005,37.0325,36.9867,37.005,25800.0
2013-12-12 13:00:00,40.36,40.42,40.35,40.4,19400.0,37.0142,37.0692,37.005,37.0509,19400.0
2013-12-12 13:30:00,40.42,40.46,40.38,40.43,20600.0,37.0692,37.1059,37.0325,37.0784,20600.0
2013-12-12 14:00:00,40.44,40.52,40.44,40.51,55400.0,37.0875,37.1609,37.0875,37.1517,55400.0
2013-12-12 14:30:00,40.51,40.58,40.47,40.55,52000.0,37.1517,37.2159,37.1151,37.1884,52000.0
2013-12-12 15:00:00,40.56,40.56,40.49,40.54,53400.0,37.1976,37.1976,37.1334,37.1793,53400.0
2013-12-12 15:30:00,40.54,40.55,40.42,40.45,77600.0,37.1793,37.1884,37.0692,37.0967,77600.0
2013-12-13 09:30:00,40.62,40.7,40.52,40.52,30600.0,37.2526,37.326,37.1609,37.1609,30600.0
2013-12-13 10:00:00,40.53,40.58,40.45,40.48,12400.0,37.1701,37.2159,37.0967,37.1242,12400.0
2013-12-13 10:30:00,40.52,40.54,40.49,40.49,12800.0,37.1609,37.1793,37.1334,37.1334,12800.0
2013-12-13 11:00:00,40.5,40.55,40.45,40.49,14600.0,37.1426,37.1884,37.0967,37.1334,14600.0
2013-12-13 11:30:00,40.47,40.54,40.47,40.51,10600.0,37.1151,37.1793,37.1151,37.1517,10600.0
2013-12-13 12:00:00,40.53,40.6,40.51,40.58,19200.0,37.1701,37.2343,37.1517,37.2159,19200.0
2013-12-13 12:30:00,40.6,40.6,40.55,40.56,22800.0,37.2343,37.2343,37.1884,37.1976,22800.0
2013-12-13 13:00:00,40.57,40.6,40.55,40.56,18400.0,37.2068,37.2343,37.1884,37.1976,18400.0
2013-12-13 13:30:00,40.57,40.6,40.55,40.56,31400.0,37.2068,37.2343,37.1884,37.1976,31400.0
2013-12-13 14:00:00,40.56,40.56,40.44,40.46,57400.0,37.1976,37.1976,37.0875,37.1059,57400.0
2013-12-13 14:30:00,40.46,40.56,40.45,40.56,33000.0,37.1059,37.1976,37.0967,37.1976,33000.0
2013-12-13 15:00:00,40.56,40.63,40.55,40.61,42600.0,37.1976,37.2618,37.1884,37.2434,42600.0
2013-12-13 15:30:00,40.6,40.63,40.54,40.55,67000.0,37.2343,37.2618,37.1793,37.1884,67000.0
2013-12-16 09:30:00,40.77,40.89,40.74,40.86,27800.0,37.3902,37.5002,37.3627,37.4727,27800.0
2013-12-16 10:00:00,40.86,40.86,40.76,40.79,32000.0,37.4727,37.4727,37.381,37.4085,32000.0
2013-12-16 10:30:00,40.74,40.76,40.71,40.74,79400.0,37.3627,37.381,37.3352,37.3627,79400.0
2013-12-16 11:00:00,40.73,40.76,40.68,40.74,26200.0,37.3535,37.381,37.3076,37.3627,26200.0
2013-12-16 11:30:00,40.75,40.77,40.71,40.74,29200.0,37.3718,37.3902,37.3352,37.3627,29200.0
2013-12-16 12:00:00,40.76,40.77,40.71,40.74,26200.0,37.381,37.3902,37.3352,37.3627,26200.0
2013-12-16 12:30:00,40.74,40.77,40.74,40.76,39600.0,37.3627,37.3902,37.3627,37.381,39600.0
2013-12-16 13:00:00,40.76,40.76,40.69,40.74,22000.0,37.381,37.381,37.3168,37.3627,22000.0
2013-12-16 13:30:00,40.73,40.78,40.72,40.77,25600.0,37.3535,37.3994,37.3443,37.3902,25600.0
2013-12-16 14:00:00,40.77,40.82,40.77,40.82,34600.0,37.3902,37.436,37.3902,37.436,34600.0
2013-12-16 14:30:00,40.81,40.83,40.77,40.82,51800.0,37.4269,37.4452,37.3902,37.436,51800.0
2013-12-16 15:00:00,40.82,40.83,40.78,40.8,35600.0,37.436,37.4452,37.3994,37.4177,35600.0
2013-12-16 15:30:00,40.81,40.84,40.78,40.8,43000.0,37.4269,37.4544,37.3994,37.4177,43000.0
2013-12-17 09:30:00,40.82,40.84,40.62,40.75,31000.0,37.436,37.4544,37.2526,37.3718,31000.0
2013-12-17 10:00:00,40.74,40.77,40.69,40.7,20000.0,37.3627,37.3902,37.3168,37.326,20000.0
2013-12-17 10:30:00,40.7,40.73,40.57,40.62,268200.0,37.326,37.3535,37.2068,37.2526,268200.0
2013-12-17 11:00:00,40.62,40.62,40.55,40.56,43400.0,37.2526,37.2526,37.1884,37.1976,43400.0
2013-12-17 11:30:00,40.57,40.65,40.56,40.63,25000.0,37.2068,37.2801,37.1976,37.2618,25000.0
2013-12-17 12:00:00,40.61,40.67,40.61,40.65,11800.0,37.2434,37.2985,37.2434,37.2801,11800.0
2013-12-17 12:30:00,40.66,40.71,40.64,40.69,23200.0,37.2893,37.3352,37.271,37.3168,23200.0
2013-12-17 13:00:00,40.71,40.75,40.69,40.71,19200.0,37.3352,37.3718,37.3168,37.3352,19200.0
2013-12-17 13:30:00,40.72,40.75,40.7,40.73,21800.0,37.3443,37.3718,37.326,37.3535,21800.0
2013-12-17 14:00:00,40.74,40.85,40.74,40.83,35200.0,37.3627,37.4636,37.3627,37.4452,35200.0
2013-12-17 14:30:00,40.84,40.84,40.77,40.81,41000.0,37.4544,37.4544,37.3902,37.4269,41000.0
2013-12-17 15:00:00,40.81,40.84,40.79,40.81,38000.0,37.4269,37.4544,37.4085,37.4269,38000.0
2013-12-17 15:30:00,40.83,40.83,40.76,40.76,33400.0,37.4452,37.4452,37.381,37.381,33400.0
2013-12-18 09:30:00,40.83,40.87,40.77,40.79,54600.0,37.4452,37.4819,37.3902,37.4085,54600.0
2013-12-18 10:00:00,40.79,40.83,40.74,40.82,23000.0,37.4085,37.4452,37.3627,37.436,23000.0
2013-12-18 10:30:00,40.82,40.85,40.72,40.75,31600.0,37.436,37.4636,37.3443,37.3718,31600.0
2013-12-18 11:00:00,40.77,40.77,40.74,40.76,20200.0,37.3902,37.3902,37.3627,37.381,20200.0
2013-12-18 11:30:00,40.74,40.74,40.63,40.67,16600.0,37.3627,37.3627,37.2618,37.2985,16600.0
2013-12-18 12:00:00,40.69,40.71,40.67,40.7,21800.0,37.3168,37.3352,37.2985,37.326,21800.0
2013-12-18 12:30:00,40.7,40.71,40.64,40.65,12600.0,37.326,37.3352,37.271,37.2801,12600.0
2013-12-18 13:00:00,40.64,40.65,40.56,40.61,135200.0,37.271,37.2801,37.1976,37.2434,135200.0
2013-12-18 13:30:00,40.62,40.68,40.59,40.67,34200.0,37.2526,37.3076,37.2251,37.2985,34200.0
2013-12-18 14:00:00,40.66,41.0,40.42,40.93,46000.0,37.2893,37.6011,37.0692,37.5369,46000.0
2013-12-18 14:30:00,40.98,41.15,40.95,41.12,62800.0,37.5828,37.7387,37.5553,37.7112,62800.0
2013-12-18 15:00:00,41.12,41.24,41.08,41.16,55400.0,37.7112,37.8212,37.6745,37.7479,55400.0
2013-12-18 15:30:00,41.2,41.33,41.17,41.33,57600.0,37.7845,37.9038,37.757,37.9038,57600.0
2013-12-19 09:30:00,41.27,41.3,41.21,41.23,60800.0,37.8487,37.8762,37.7937,37.8121,60800.0
2013-12-19 10:00:00,41.24,41.24,41.09,41.22,335600.0,37.8212,37.8212,37.6837,37.8029,335600.0
2013-12-19 10:30:00,41.21,41.24,41.18,41.2,56800.0,37.7937,37.8212,37.7662,37.7845,56800.0
2013-12-19 11:00:00,41.21,41.22,41.16,41.18,110200.0,37.7937,37.8029,37.7479,37.7662,110200.0
2013-12-19 11:30:00,41.2,41.24,41.19,41.23,28800.0,37.7845,37.8212,37.7754,37.8121,28800.0
2013-12-19 12:00:00,41.22,41.23,41.16,41.21,30800.0,37.8029,37.8121,37.7479,37.7937,30800.0
2013-12-19 12:30:00,41.23,41.24,41.21,41.23,15400.0,37.8121,37.8212,37.7937,37.8121,15400.0
2013-12-19 13:00:00,41.22,41.27,41.2,41.26,48000.0,37.8029,37.8487,37.7845,37.8396,48000.0
2013-12-19 13:30:00,41.25,41.27,41.22,41.24,22600.0,37.8304,37.8487,37.8029,37.8212,22600.0
2013-12-19 14:00:00,41.24,41.25,41.2,41.21,27400.0,37.8212,37.8304,37.7845,37.7937,27400.0
2013-12-19 14:30:00,41.2,41.23,41.18,41.22,117000.0,37.7845,37.8121,37.7662,37.8029,117000.0
2013-12-19 15:00:00,41.21,41.27,41.21,41.23,426400.0,37.7937,37.8487,37.7937,37.8121,426400.0
2013-12-19 15:30:00,41.23,41.28,41.21,41.24,198400.0,37.8121,37.8579,37.7937,37.8212,198400.0
2013-12-20 09:30:00,41.32,41.43,41.27,41.39,36400.0,37.8946,37.9955,37.8487,37.9588,36400.0
2013-12-20 10:00:00,41.4,41.41,41.35,41.38,41200.0,37.968,37.9771,37.9221,37.9496,41200.0
2013-12-20 10:30:00,41.4,41.45,41.39,41.41,34800.0,37.968,38.0138,37.9588,37.9771,34800.0
2013-12-20 11:00:00,41.38,41.48,41.38,41.46,260000.0,37.9496,38.0413,37.9496,38.023,260000.0
2013-12-20 11:30:00,41.47,41.56,41.47,41.55,156000.0,38.0322,38.1147,38.0322,38.1055,156000.0
2013-12-20 12:00:00,41.55,41.58,41.52,41.56,62800.0,38.1055,38.133,38.078,38.1147,62800.0
2013-12-20 12:30:00,41.56,41.59,41.55,41.57,37800.0,38.1147,38.1422,38.1055,38.1239,37800.0
2013-12-20 13:00:00,41.56,41.59,41.55,41.57,47200.0,38.1147,38.1422,38.1055,38.1239,47200.0
2013-12-20 13:30:00,41.58,41.61,41.55,41.61,36600.0,38.133,38.1606,38.1055,38.1606,36600.0
2013-12-20 14:00:00,41.61,41.63,41.59,41.61,43200.0,38.1606,38.1789,38.1422,38.1606,43200.0
2013-12-20 14:30:00,41.63,41.64,41.6,41.6,35000.0,38.1789,38.1881,38.1514,38.1514,35000.0
2013-12-20 15:00:00,41.6,41.61,41.56,41.56,58600.0,38.1514,38.1606,38.1147,38.1147,58600.0
2013-12-20 15:30:00,41.58,41.6,41.55,41.58,63600.0,38.133,38.1514,38.1055,38.133,63600.0
2013-12-23 09:30:00,41.69,41.72,41.6,41.63,110600.0,38.327,38.3546,38.2443,38.2719,110600.0
2013-12-23 10:00:00,41.63,41.7,41.59,41.68,15200.0,38.2719,38.3362,38.2351,38.3179,15200.0
2013-12-23 10:30:00,41.7,41.71,41.65,41.69,45800.0,38.3362,38.3454,38.2903,38.327,45800.0
2013-12-23 11:00:00,41.68,41.71,41.67,41.68,26000.0,38.3179,38.3454,38.3087,38.3179,26000.0
2013-12-23 11:30:00,41.68,41.72,41.68,41.7,22400.0,38.3179,38.3546,38.3179,38.3362,22400.0
2013-12-23 12:00:00,41.71,41.74,41.69,41.73,23400.0,38.3454,38.373,38.327,38.3638,23400.0
2013-12-23 12:30:00,41.73,41.74,41.7,41.7,26800.0,38.3638,38.373,38.3362,38.3362,26800.0
2013-12-23 13:00:00,41.71,41.72,41.69,41.72,15400.0,38.3454,38.3546,38.327,38.3546,15400.0
2013-12-23 13:30:00,41.72,41.73,41.63,41.66,43000.0,38.3546,38.3638,38.2719,38.2995,43000.0
2013-12-23 14:00:00,41.66,41.7,41.65,41.67,43000.0,38.2995,38.3362,38.2903,38.3087,43000.0
2013-12-23 14:30:00,41.66,41.7,41.66,41.67,25200.0,38.2995,38.3362,38.2995,38.3087,25200.0
2013-12-23 15:00:00,41.67,41.71,41.67,41.7,50200.0,38.3087,38.3454,38.3087,38.3362,50200.0
2013-12-23 15:30:00,41.71,41.73,41.68,41.73,96000.0,38.3454,38.3638,38.3179,38.3638,96000.0
2013-12-24 09:30:00,41.77,41.83,41.75,41.77,52000.0,38.4006,38.4558,38.3822,38.4006,52000.0
2013-12-24 10:00:00,41.77,41.84,41.76,41.83,21200.0,38.4006,38.4649,38.3914,38.4558,21200.0
2013-12-24 10:30:00,41.85,41.87,41.81,41.86,28600.0,38.4741,38.4925,38.4374,38.4833,28600.0
2013-12-24 11:00:00,41.85,41.87,41.82,41.86,14800.0,38.4741,38.4925,38.4466,38.4833,14800.0
2013-12-24 11:30:00,41.86,41.88,41.84,41.87,33600.0,38.4833,38.5017,38.4649,38.4925,33600.0
2013-12-24 12:00:00,41.87,41.88,41.83,41.85,41600.0,38.4925,38.5017,38.4558,38.4741,41600.0
2013-12-24 12:30:00,41.84,41.87,41.83,41.85,40400.0,38.4649,38.4925,38.4558,38.4741,40400.0
2013-12-26 09:30:00,41.98,42.04,41.91,41.91,32200.0,38.5937,38.6488,38.5293,38.5293,32200.0
2013-12-26 10:00:00,41.91,42.02,41.91,42.01,20200.0,38.5293,38.6304,38.5293,38.6212,20200.0
2013-12-26 10:30:00,42.01,42.01,41.93,41.96,39200.0,38.6212,38.6212,38.5477,38.5753,39200.0
2013-12-26 11:00:00,41.95,41.97,41.94,41.96,41000.0,38.5661,38.5845,38.5569,38.5753,41000.0
2013-12-26 11:30:00,41.96,41.98,41.94,41.94,16600.0,38.5753,38.5937,38.5569,38.5569,16600.0
2013-12-26 12:00:00,41.94,41.96,41.91,41.95,23000.0,38.5569,38.5753,38.5293,38.5661,23000.0
2013-12-26 12:30:00,41.95,41.97,41.94,41.96,14200.0,38.5661,38.5845,38.5569,38.5753,14200.0
2013-12-26 13:00:00,41.97,41.99,41.96,41.97,13000.0,38.5845,38.6028,38.5753,38.5845,13000.0
2013-12-26 13:30:00,41.97,41.99,41.96,41.99,17600.0,38.5845,38.6028,38.5753,38.6028,17600.0
2013-12-26 14:00:00,41.99,41.99,41.96,41.99,18600.0,38.6028,38.6028,38.5753,38.6028,18600.0
2013-12-26 14:30:00,41.99,41.99,41.95,41.99,39400.0,38.6028,38.6028,38.5661,38.6028,39400.0
2013-12-26 15:00:00,41.98,42.0,41.97,42.0,45200.0,38.5937,38.612,38.5845,38.612,45200.0
2013-12-26 15:30:00,41.99,42.02,41.97,41.97,29200.0,38.6028,38.6304,38.5845,38.5845,29200.0
2013-12-27 09:30:00,41.99,42.35,41.96,42.02,68800.0,38.6028,38.9338,38.5753,38.6304,68800.0
2013-12-27 10:00:00,42.0,42.02,41.96,41.96,28800.0,38.612,38.6304,38.5753,38.5753,28800.0
2013-12-27 10:30:00,41.95,41.97,41.88,41.88,20600.0,38.5661,38.5845,38.5017,38.5017,20600.0
2013-12-27 11:00:00,41.9,41.96,41.9,41.93,9400.0,38.5201,38.5753,38.5201,38.5477,9400.0
2013-12-27 11:30:00,41.95,41.97,41.92,41.94,28600.0,38.5661,38.5845,38.5385,38.5569,28600.0
2013-12-27 12:00:00,41.95,41.95,41.91,41.94,26000.0,38.5661,38.5661,38.5293,38.5569,26000.0
2013-12-27 12:30:00,41.92,41.93,41.87,41.88,44600.0,38.5385,38.5477,38.4925,38.5017,44600.0
2013-12-27 13:00:00,41.88,41.9,41.87,41.88,48000.0,38.5017,38.5201,38.4925,38.5017,48000.0
2013-12-27 13:30:00,41.87,41.89,41.86,41.88,26000.0,38.4925,38.5109,38.4833,38.5017,26000.0
2013-12-27 14:00:00,41.88,41.93,41.87,41.92,46600.0,38.5017,38.5477,38.4925,38.5385,46600.0
2013-12-27 14:30:00,41.92,41.92,41.88,41.89,39600.0,38.5385,38.5385,38.5017,38.5109,39600.0
2013-12-27 15:00:00,41.88,41.91,41.87,41.91,22600.0,38.5017,38.5293,38.4925,38.5293,22600.0
2013-12-27 15:30:00,41.91,41.93,41.9,41.91,61000.0,38.5293,38.5477,38.5201,38.5293,61000.0
2013-12-30 09:30:00,41.92,41.96,41.85,41.88,65200.0,38.5385,38.5753,38.4741,38.5017,65200.0
2013-12-30 10:00:00,41.88,41.93,41.87,41.88,29000.0,38.5017,38.5477,38.4925,38.5017,29000.0
2013-12-30 10:30:00,41.88,41.93,41.88,41.93,17600.0,38.5017,38.5477,38.5017,38.5477,17600.0
2013-12-30 11:00:00,41.93,41.99,41.93,41.98,22600.0,38.5477,38.6028,38.5477,38.5937,22600.0
2013-12-30 11:30:00,41.98,42.01,41.95,42.0,23000.0,38.5937,38.6212,38.5661,38.612,23000.0
2013-12-30 12:00:00,42.0,42.02,41.98,41.99,30000.0,38.612,38.6304,38.5937,38.6028,30000.0
2013-12-30 12:30:00,41.99,41.99,41.96,41.98,13600.0,38.6028,38.6028,38.5753,38.5937,13600.0
2013-12-30 13:00:00,41.97,41.99,41.97,41.99,28600.0,38.5845,38.6028,38.5845,38.6028,28600.0
2013-12-30 13:30:00,42.0,42.02,41.98,42.02,81800.0,38.612,38.6304,38.5937,38.6304,81800.0
2013-12-30 14:00:00,42.02,42.04,42.01,42.04,41600.0,38.6304,38.6488,38.6212,38.6488,41600.0
2013-12-30 14:30:00,42.03,42.07,42.03,42.05,84800.0,38.6396,38.6764,38.6396,38.658,84800.0
2013-12-30 15:00:00,42.04,42.06,42.02,42.02,50600.0,38.6488,38.6672,38.6304,38.6304,50600.0
2013-12-30 15:30:00,42.02,42.02,42.0,42.02,50400.0,38.6304,38.6304,38.612,38.6304,50400.0
2013-12-31 09:30:00,42.14,42.16,42.08,42.16,42000.0,38.7407,38.7591,38.6856,38.7591,42000.0
2013-12-31 10:00:00,42.17,42.2,42.08,42.13,23000.0,38.7683,38.7959,38.6856,38.7316,23000.0
2013-12-31 10:30:00,42.12,42.19,42.12,42.19,16200.0,38.7224,38.7867,38.7224,38.7867,16200.0
2013-12-31 11:00:00,42.19,42.24,42.19,42.21,27400.0,38.7867,38.8327,38.7867,38.8051,27400.0
2013-12-31 11:30:00,42.21,42.22,42.16,42.17,28200.0,38.8051,38.8143,38.7591,38.7683,28200.0
2013-12-31 12:00:00,42.17,42.18,42.15,42.15,33000.0,38.7683,38.7775,38.7499,38.7499,33000.0
2013-12-31 12:30:00,42.17,42.18,42.13,42.15,24000.0,38.7683,38.7775,38.7316,38.7499,24000.0
2013-12-31 13:00:00,42.15,42.16,42.13,42.15,29400.0,38.7499,38.7591,38.7316,38.7499,29400.0
2013-12-31 13:30:00,42.17,42.18,42.15,42.16,28000.0,38.7683,38.7775,38.7499,38.7591,28000.0
2013-12-31 14:00:00,42.16,42.17,42.12,42.13,36600.0,38.7591,38.7683,38.7224,38.7316,36600.0
2013-12-31 14:30:00,42.13,42.13,42.06,42.1,31000.0,38.7316,38.7316,38.6672,38.704,31000.0
2013-12-31 15:00:00,42.09,42.14,42.07,42.13,39400.0,38.6948,38.7407,38.6764,38.7316,39400.0
2013-12-31 15:30:00,42.13,42.21,42.13,42.19,58000.0,38.7316,38.8051,38.7316,38.7867,58000.0
2014-01-02 09:30:00,42.05,42.06,41.86,41.97,76200.0,38.658,38.6672,38.4833,38.5845,76200.0
2014-01-02 10:00:00,41.91,42.02,41.85,41.96,40200.0,38.5293,38.6304,38.4741,38.5753,40200.0
2014-01-02 10:30:00,41.96,42.02,41.93,41.99,118200.0,38.5753,38.6304,38.5477,38.6028,118200.0
2014-01-02 11:00:00,41.99,42.0,41.93,41.94,121600.0,38.6028,38.612,38.5477,38.5569,121600.0
2014-01-02 11:30:00,41.94,41.95,41.74,41.77,165600.0,38.5569,38.5661,38.373,38.4006,165600.0
2014-01-02 12:00:00,41.76,41.81,41.74,41.76,64400.0,38.3914,38.4374,38.373,38.3914,64400.0
2014-01-02 12:30:00,41.76,41.78,41.72,41.77,69200.0,38.3914,38.4098,38.3546,38.4006,69200.0
2014-01-02 13:00:00,41.77,41.79,41.69,41.72,106200.0,38.4006,38.419,38.327,38.3546,106200.0
2014-01-02 13:30:00,41.71,41.74,41.68,41.74,77000.0,38.3454,38.373,38.3179,38.373,77000.0
2014-01-02 14:00:00,41.74,41.78,41.65,41.69,95000.0,38.373,38.4098,38.2903,38.327,95000.0
2014-01-02 14:30:00,41.69,41.76,41.69,41.72,111400.0,38.327,38.3914,38.327,38.3546,111400.0
2014-01-02 15:00:00,41.71,41.82,41.71,41.77,90000.0,38.3454,38.4466,38.3454,38.4006,90000.0
2014-01-02 15:30:00,41.77,41.83,41.74,41.8,111000.0,38.4006,38.4558,38.373,38.4282,111000.0
2014-01-03 09:30:00,41.9,41.98,41.85,41.95,26000.0,38.5201,38.5937,38.4741,38.5661,26000.0
2014-01-03 10:00:00,41.97,41.98,41.88,41.94,268400.0,38.5845,38.5937,38.5017,38.5569,268400.0
2014-01-03 10:30:00,41.93,41.97,41.88,41.91,28200.0,38.5477,38.5845,38.5017,38.5293,28200.0
2014-01-03 11:00:00,41.92,41.94,41.83,41.83,57800.0,38.5385,38.5569,38.4558,38.4558,57800.0
2014-01-03 11:30:00,41.85,41.85,41.75,41.76,23600.0,38.4741,38.4741,38.3822,38.3914,23600.0
2014-01-03 12:00:00,41.76,41.84,41.75,41.84,12400.0,38.3914,38.4649,38.3822,38.4649,12400.0
2014-01-03 12:30:00,41.85,41.86,41.83,41.84,9200.0,38.4741,38.4833,38.4558,38.4649,9200.0
2014-01-03 13:00:00,41.82,41.86,41.82,41.86,8800.0,38.4466,38.4833,38.4466,38.4833,8800.0
2014-01-03 13:30:00,41.84,41.84,41.8,41.82,59400.0,38.4649,38.4649,38.4282,38.4466,59400.0
2014-01-03 14:00:00,41.83,41.84,41.8,41.83,313600.0,38.4558,38.4649,38.4282,38.4558,313600.0
2014-01-03 14:30:00,41.82,41.91,41.81,41.88,54600.0,38.4466,38.5293,38.4374,38.5017,54600.0
2014-01-03 15:00:00,41.88,41.95,41.88,41.92,33000.0,38.5017,38.5661,38.5017,38.5385,33000.0
2014-01-03 15:30:00,41.92,41.95,41.82,41.85,56000.0,38.5385,38.5661,38.4466,38.4741,56000.0
2014-01-06 09:30:00,41.97,41.99,41.77,41.79,30000.0,38.5845,38.6028,38.4006,38.419,30000.0
2014-01-06 10:00:00,41.8,41.85,41.74,41.81,12400.0,38.4282,38.4741,38.373,38.4374,12400.0
2014-01-06 10:30:00,41.84,41.84,41.68,41.69,42200.0,38.4649,38.4649,38.3179,38.327,42200.0
2014-01-06 11:00:00,41.7,41.72,41.59,41.62,11200.0,38.3362,38.3546,38.2351,38.2627,11200.0
2014-01-06 11:30:00,41.63,41.63,41.59,41.63,29000.0,38.2719,38.2719,38.2351,38.2719,29000.0
2014-01-06 12:00:00,41.61,41.66,41.6,41.63,15200.0,38.2535,38.2995,38.2443,38.2719,15200.0
2014-01-06 12:30:00,41.59,41.64,41.58,41.62,41000.0,38.2351,38.2811,38.2259,38.2627,41000.0
2014-01-06 13:00:00,41.61,41.61,41.56,41.59,31000.0,38.2535,38.2535,38.2075,38.2351,31000.0
2014-01-06 13:30:00,41.57,41.68,41.53,41.67,619000.0,38.2167,38.3179,38.18,38.3087,619000.0
2014-01-06 14:00:00,41.66,41.68,41.62,41.64,110200.0,38.2995,38.3179,38.2627,38.2811,110200.0
2014-01-06 14:30:00,41.64,41.7,41.64,41.69,14600.0,38.2811,38.3362,38.2811,38.327,14600.0
2014-01-06 15:00:00,41.7,41.7,41.65,41.67,70800.0,38.3362,38.3362,38.2903,38.3087,70800.0
2014-01-06 15:30:00,41.66,41.66,41.6,41.6,28400.0,38.2995,38.2995,38.2443,38.2443,28400.0
2014-01-07 09:30:00,41.73,41.92,41.73,41.92,16200.0,38.3638,38.5385,38.3638,38.5385,16200.0
2014-01-07 10:00:00,41.93,41.96,41.9,41.93,25200.0,38.5477,38.5753,38.5201,38.5477,25200.0
2014-01-07 10:30:00,41.94,42.01,41.94,41.97,12000.0,38.5569,38.6212,38.5569,38.5845,12000.0
2014-01-07 11:00:00,41.99,41.99,41.97,41.97,15600.0,38.6028,38.6028,38.5845,38.5845,15600.0
2014-01-07 11:30:00,41.96,41.99,41.95,41.95,12000.0,38.5753,38.6028,38.5661,38.5661,12000.0
2014-01-07 12:00:00,41.96,41.96,41.93,41.93,13800.0,38.5753,38.5753,38.5477,38.5477,13800.0
2014-01-07 12:30:00,41.96,41.97,41.94,41.96,10600.0,38.5753,38.5845,38.5569,38.5753,10600.0
2014-01-07 13:00:00,41.96,41.98,41.95,41.96,9600.0,38.5753,38.5937,38.5661,38.5753,9600.0
2014-01-07 13:30:00,41.96,41.98,41.89,41.89,30400.0,38.5753,38.5937,38.5109,38.5109,30400.0
2014-01-07 14:00:00,41.88,41.89,41.83,41.89,16600.0,38.5017,38.5109,38.4558,38.5109,16600.0
2014-01-07 14:30:00,41.89,41.95,41.89,41.95,23600.0,38.5109,38.5661,38.5109,38.5661,23600.0
2014-01-07 15:00:00,41.95,41.99,41.95,41.96,27600.0,38.5661,38.6028,38.5661,38.5753,27600.0
2014-01-07 15:30:00,41.98,42.01,41.95,41.96,24200.0,38.5937,38.6212,38.5661,38.5753,24200.0
2014-01-08 09:30:00,41.95,42.0,41.81,41.91,44600.0,38.5661,38.612,38.4374,38.5293,44600.0
2014-01-08 10:00:00,41.91,42.06,41.9,42.03,36600.0,38.5293,38.6672,38.5201,38.6396,36600.0
2014-01-08 10:30:00,42.04,42.1,42.02,42.04,92000.0,38.6488,38.704,38.6304,38.6488,92000.0
2014-01-08 11:00:00,42.04,42.04,41.99,42.02,28000.0,38.6488,38.6488,38.6028,38.6304,28000.0
2014-01-08 11:30:00,42.02,42.1,42.02,42.09,9400.0,38.6304,38.704,38.6304,38.6948,9400.0
2014-01-08 12:00:00,42.11,42.11,42.05,42.06,12400.0,38.7132,38.7132,38.658,38.6672,12400.0
2014-01-08 12:30:00,42.06,42.07,42.01,42.04,18400.0,38.6672,38.6764,38.6212,38.6488,18400.0
2014-01-08 13:00:00,42.04,42.08,42.0,42.04,24800.0,38.6488,38.6856,38.612,38.6488,24800.0
2014-01-08 13:30:00,42.05,42.06,42.01,42.05,65600.0,38.658,38.6672,38.6212,38.658,65600.0
2014-01-08 14:00:00,42.03,42.09,41.97,42.04,37400.0,38.6396,38.6948,38.5845,38.6488,37400.0
2014-01-08 14:30:00,42.02,42.07,42.01,42.02,54800.0,38.6304,38.6764,38.6212,38.6304,54800.0
2014-01-08 15:00:00,42.03,42.04,41.93,41.93,37200.0,38.6396,38.6488,38.5477,38.5477,37200.0
2014-01-08 15:30:00,41.93,42.06,41.93,42.05,75600.0,38.5477,38.6672,38.5477,38.658,75600.0
2014-01-09 09:30:00,42.19,42.24,42.12,42.19,82000.0,38.7867,38.8327,38.7224,38.7867,82000.0
2014-01-09 10:00:00,42.19,42.19,42.04,42.05,23800.0,38.7867,38.7867,38.6488,38.658,23800.0
2014-01-09 10:30:00,42.05,42.07,41.91,41.92,25000.0,38.658,38.6764,38.5293,38.5385,25000.0
2014-01-09 11:00:00,41.94,41.94,41.85,41.92,22000.0,38.5569,38.5569,38.4741,38.5385,22000.0
2014-01-09 11:30:00,41.92,41.97,41.9,41.95,23800.0,38.5385,38.5845,38.5201,38.5661,23800.0
2014-01-09 12:00:00,41.98,42.01,41.96,42.0,10400.0,38.5937,38.6212,38.5753,38.612,10400.0
2014-01-09 12:30:00,42.07,42.07,42.03,42.05,9200.0,38.6764,38.6764,38.6396,38.658,9200.0
2014-01-09 13:00:00,42.06,42.06,42.0,42.04,39400.0,38.6672,38.6672,38.612,38.6488,39400.0
2014-01-09 13:30:00,42.04,42.04,41.99,41.99,7800.0,38.6488,38.6488,38.6028,38.6028,7800.0
2014-01-09 14:00:00,41.97,41.99,41.92,41.96,29600.0,38.5845,38.6028,38.5385,38.5753,29600.0
2014-01-09 14:30:00,41.96,42.05,41.95,42.03,9800.0,38.5753,38.658,38.5661,38.6396,9800.0
2014-01-09 15:00:00,42.04,42.1,42.02,42.09,18400.0,38.6488,38.704,38.6304,38.6948,18400.0
2014-01-09 15:30:00,42.09,42.1,42.05,42.09,31800.0,38.6948,38.704,38.658,38.6948,31800.0
2014-01-10 09:30:00,42.19,42.23,42.15,42.16,14800.0,38.7867,38.8235,38.7499,38.7591,14800.0
2014-01-10 10:00:00,42.11,42.18,42.06,42.15,39200.0,38.7132,38.7775,38.6672,38.7499,39200.0
2014-01-10 10:30:00,42.16,42.2,42.1,42.19,18000.0,38.7591,38.7959,38.704,38.7867,18000.0
2014-01-10 11:00:00,42.19,42.2,42.1,42.11,11200.0,38.7867,38.7959,38.704,38.7132,11200.0
2014-01-10 11:30:00,42.09,42.12,42.06,42.12,17000.0,38.6948,38.7224,38.6672,38.7224,17000.0
2014-01-10 12:00:00,42.1,42.19,42.09,42.16,16600.0,38.704,38.7867,38.6948,38.7591,16600.0
2014-01-10 12:30:00,42.17,42.23,42.16,42.18,12000.0,38.7683,38.8235,38.7591,38.7775,12000.0
2014-01-10 13:00:00,42.17,42.24,42.17,42.22,11000.0,38.7683,38.8327,38.7683,38.8143,11000.0
2014-01-10 13:30:00,42.22,42.24,42.17,42.17,18000.0,38.8143,38.8327,38.7683,38.7683,18000.0
2014-01-10 14:00:00,42.18,42.23,42.18,42.19,57400.0,38.7775,38.8235,38.7775,38.7867,57400.0
2014-01-10 14:30:00,42.2,42.22,42.19,42.2,18400.0,38.7959,38.8143,38.7867,38.7959,18400.0
2014-01-10 15:00:00,42.21,42.3,42.21,42.28,22800.0,38.8051,38.8878,38.8051,38.8695,22800.0
2014-01-10 15:30:00,42.29,42.33,42.28,42.32,29800.0,38.8786,38.9154,38.8695,38.9062,29800.0
2014-01-13 09:30:00,42.24,42.3,42.17,42.2,29200.0,38.8327,38.8878,38.7683,38.7959,29200.0
2014-01-13 10:00:00,42.2,42.27,42.2,42.27,7400.0,38.7959,38.8603,38.7959,38.8603,7400.0
2014-01-13 10:30:00,42.27,42.3,42.26,42.27,38400.0,38.8603,38.8878,38.8511,38.8603,38400.0
2014-01-13 11:00:00,42.25,42.27,42.22,42.24,23400.0,38.8419,38.8603,38.8143,38.8327,23400.0
2014-01-13 11:30:00,42.24,42.29,42.23,42.24,10800.0,38.8327,38.8786,38.8235,38.8327,10800.0
2014-01-13 12:00:00,42.25,42.25,42.13,42.13,12200.0,38.8419,38.8419,38.7316,38.7316,12200.0
2014-01-13 12:30:00,42.1,42.11,42.02,42.02,22000.0,38.704,38.7132,38.6304,38.6304,22000.0
2014-01-13 13:00:00,42.0,42.02,41.94,41.98,28800.0,38.612,38.6304,38.5569,38.5937,28800.0
2014-01-13 13:30:00,41.95,41.95,41.91,41.93,6400.0,38.5661,38.5661,38.5293,38.5477,6400.0
2014-01-13 14:00:00,41.93,41.94,41.84,41.85,48800.0,38.5477,38.5569,38.4649,38.4741,48800.0
2014-01-13 14:30:00,41.85,41.87,41.74,41.76,108000.0,38.4741,38.4925,38.373,38.3914,108000.0
2014-01-13 15:00:00,41.75,41.75,41.61,41.68,38800.0,38.3822,38.3822,38.2535,38.3179,38800.0
2014-01-13 15:30:00,41.67,41.67,41.58,41.66,78000.0,38.3087,38.3087,38.2259,38.2995,78000.0
2014-01-14 09:30:00,41.83,41.9,41.73,41.79,88000.0,38.4558,38.5201,38.3638,38.419,88000.0
2014-01-14 10:00:00,41.8,41.95,41.8,41.93,7800.0,38.4282,38.5661,38.4282,38.5477,7800.0
2014-01-14 10:30:00,41.95,42.04,41.93,42.04,19200.0,38.5661,38.6488,38.5477,38.6488,19200.0
2014-01-14 11:00:00,42.07,42.13,42.04,42.08,9800.0,38.6764,38.7316,38.6488,38.6856,9800.0
2014-01-14 11:30:00,42.1,42.12,42.06,42.09,14000.0,38.704,38.7224,38.6672,38.6948,14000.0
2014-01-14 12:00:00,42.09,42.18,42.08,42.16,7800.0,38.6948,38.7775,38.6856,38.7591,7800.0
2014-01-14 12:30:00,42.18,42.2,42.15,42.17,43400.0,38.7775,38.7959,38.7499,38.7683,43400.0
2014-01-14 13:00:00,42.16,42.2,42.13,42.19,17200.0,38.7591,38.7959,38.7316,38.7867,17200.0
2014-01-14 13:30:00,42.18,42.23,42.15,42.16,19200.0,38.7775,38.8235,38.7499,38.7591,19200.0
2014-01-14 14:00:00,42.17,42.2,42.13,42.2,33200.0,38.7683,38.7959,38.7316,38.7959,33200.0
2014-01-14 14:30:00,42.21,42.23,42.19,42.2,32000.0,38.8051,38.8235,38.7867,38.7959,32000.0
2014-01-14 15:00:00,42.2,42.27,42.2,42.27,22000.0,38.7959,38.8603,38.7959,38.8603,22000.0
2014-01-14 15:30:00,42.27,42.29,42.23,42.27,32800.0,38.8603,38.8786,38.8235,38.8603,32800.0
2014-01-15 09:30:00,42.34,42.38,42.32,42.33,35000.0,38.9246,38.9614,38.9062,38.9154,35000.0
2014-01-15 10:00:00,42.35,42.39,42.34,42.37,27200.0,38.9338,38.9706,38.9246,38.9522,27200.0
2014-01-15 10:30:00,42.37,42.38,42.3,42.33,40400.0,38.9522,38.9614,38.8878,38.9154,40400.0
2014-01-15 11:00:00,42.36,42.44,42.31,42.33,21200.0,38.943,39.0165,38.897,38.9154,21200.0
2014-01-15 11:30:00,42.35,42.37,42.34,42.35,16400.0,38.9338,38.9522,38.9246,38.9338,16400.0
2014-01-15 12:00:00,42.35,42.39,42.35,42.38,4400.0,38.9338,38.9706,38.9338,38.9614,4400.0
2014-01-15 12:30:00,42.38,42.39,42.3,42.35,44400.0,38.9614,38.9706,38.8878,38.9338,44400.0
2014-01-15 13:00:00,42.36,42.38,42.32,42.32,10200.0,38.943,38.9614,38.9062,38.9062,10200.0
2014-01-15 13:30:00,42.33,42.35,42.32,42.34,15000.0,38.9154,38.9338,38.9062,38.9246,15000.0
2014-01-15 14:00:00,42.34,42.41,42.32,42.39,19600.0,38.9246,38.989,38.9062,38.9706,19600.0
2014-01-15 14:30:00,42.4,42.43,42.38,42.43,39600.0,38.9798,39.0074,38.9614,39.0074,39600.0
2014-01-15 15:00:00,42.43,42.44,42.35,42.37,16000.0,39.0074,39.0165,38.9338,38.9522,16000.0
2014-01-15 15:30:00,42.38,42.41,42.38,42.39,29000.0,38.9614,38.989,38.9614,38.9706,29000.0
2014-01-16 09:30:00,42.29,42.38,42.27,42.35,15200.0,38.8786,38.9614,38.8603,38.9338,15200.0
2014-01-16 10:00:00,42.32,42.35,42.29,42.34,12600.0,38.9062,38.9338,38.8786,38.9246,12600.0
2014-01-16 10:30:00,42.33,42.33,42.26,42.27,21400.0,38.9154,38.9154,38.8511,38.8603,21400.0
2014-01-16 11:00:00,42.25,42.31,42.24,42.28,7400.0,38.8419,38.897,38.8327,38.8695,7400.0
2014-01-16 11:30:00,42.29,42.35,42.28,42.35,16200.0,38.8786,38.9338,38.8695,38.9338,16200.0
2014-01-16 12:00:00,42.33,42.35,42.3,42.34,16200.0,38.9154,38.9338,38.8878,38.9246,16200.0
2014-01-16 12:30:00,42.35,42.35,42.32,42.34,49600.0,38.9338,38.9338,38.9062,38.9246,49600.0
2014-01-16 13:00:00,42.33,42.38,42.32,42.35,39800.0,38.9154,38.9614,38.9062,38.9338,39800.0
2014-01-16 13:30:00,42.37,42.37,42.32,42.32,5000.0,38.9522,38.9522,38.9062,38.9062,5000.0
2014-01-16 14:00:00,42.33,42.35,42.31,42.32,12400.0,38.9154,38.9338,38.897,38.9062,12400.0
2014-01-16 14:30:00,42.32,42.38,42.32,42.37,36600.0,38.9062,38.9614,38.9062,38.9522,36600.0
2014-01-16 15:00:00,42.35,42.38,42.34,42.35,55600.0,38.9338,38.9614,38.9246,38.9338,55600.0
2014-01-16 15:30:00,42.35,42.38,42.31,42.37,22200.0,38.9338,38.9614,38.897,38.9522,22200.0
2014-01-17 09:30:00,42.36,42.43,42.29,42.31,32600.0,38.943,39.0074,38.8786,38.897,32600.0
2014-01-17 10:00:00,42.31,42.35,42.29,42.33,13200.0,38.897,38.9338,38.8786,38.9154,13200.0
2014-01-17 10:30:00,42.33,42.35,42.32,42.35,21400.0,38.9154,38.9338,38.9062,38.9338,21400.0
2014-01-17 11:00:00,42.34,42.37,42.34,42.34,10000.0,38.9246,38.9522,38.9246,38.9246,10000.0
2014-01-17 11:30:00,42.35,42.36,42.32,42.34,44600.0,38.9338,38.943,38.9062,38.9246,44600.0
2014-01-17 12:00:00,42.34,42.39,42.33,42.39,14000.0,38.9246,38.9706,38.9154,38.9706,14000.0
2014-01-17 12:30:00,42.38,42.38,42.32,42.33,14600.0,38.9614,38.9614,38.9062,38.9154,14600.0
2014-01-17 13:00:00,42.33,42.35,42.26,42.3,20800.0,38.9154,38.9338,38.8511,38.8878,20800.0
2014-01-17 13:30:00,42.29,42.33,42.27,42.32,13200.0,38.8786,38.9154,38.8603,38.9062,13200.0
2014-01-17 14:00:00,42.33,42.34,42.31,42.34,13400.0,38.9154,38.9246,38.897,38.9246,13400.0
2014-01-17 14:30:00,42.33,42.33,42.29,42.3,43600.0,38.9154,38.9154,38.8786,38.8878,43600.0
2014-01-17 15:00:00,42.31,42.32,42.22,42.23,16000.0,38.897,38.9062,38.8143,38.8235,16000.0
2014-01-17 15:30:00,42.22,42.24,42.18,42.22,28400.0,38.8143,38.8327,38.7775,38.8143,28400.0
2014-01-21 09:30:00,42.51,42.54,42.44,42.45,18600.0,39.0809,39.1085,39.0165,39.0257,18600.0
2014-01-21 10:00:00,42.45,42.48,42.34,42.35,11200.0,39.0257,39.0533,38.9246,38.9338,11200.0
2014-01-21 10:30:00,42.33,42.34,42.27,42.3,20800.0,38.9154,38.9246,38.8603,38.8878,20800.0
2014-01-21 11:00:00,42.3,42.31,42.12,42.17,7600.0,38.8878,38.897,38.7224,38.7683,7600.0
2014-01-21 11:30:00,42.16,42.2,42.15,42.17,11800.0,38.7591,38.7959,38.7499,38.7683,11800.0
2014-01-21 12:00:00,42.15,42.23,42.09,42.22,14800.0,38.7499,38.8235,38.6948,38.8143,14800.0
2014-01-21 12:30:00,42.22,42.24,42.21,42.24,16000.0,38.8143,38.8327,38.8051,38.8327,16000.0
2014-01-21 13:00:00,42.24,42.29,42.24,42.26,42600.0,38.8327,38.8786,38.8327,38.8511,42600.0
2014-01-21 13:30:00,42.26,42.33,42.26,42.3,27000.0,38.8511,38.9154,38.8511,38.8878,27000.0
2014-01-21 14:00:00,42.31,42.33,42.29,42.31,11800.0,38.897,38.9154,38.8786,38.897,11800.0
2014-01-21 14:30:00,42.3,42.34,42.28,42.3,32400.0,38.8878,38.9246,38.8695,38.8878,32400.0
2014-01-21 15:00:00,42.3,42.32,42.27,42.28,109600.0,38.8878,38.9062,38.8603,38.8695,109600.0
2014-01-21 15:30:00,42.28,42.34,42.27,42.32,36200.0,38.8695,38.9246,38.8603,38.9062,36200.0
2014-01-22 09:30:00,42.37,42.43,42.34,42.38,40600.0,38.9522,39.0074,38.9246,38.9614,40600.0
2014-01-22 10:00:00,42.38,42.42,42.33,42.42,11800.0,38.9614,38.9982,38.9154,38.9982,11800.0
2014-01-22 10:30:00,42.4,42.4,42.31,42.32,16600.0,38.9798,38.9798,38.897,38.9062,16600.0
2014-01-22 11:00:00,42.33,42.39,42.31,42.37,27600.0,38.9154,38.9706,38.897,38.9522,27600.0
2014-01-22 11:30:00,42.39,42.4,42.37,42.39,60600.0,38.9706,38.9798,38.9522,38.9706,60600.0
2014-01-22 12:00:00,42.38,42.47,42.38,42.46,15000.0,38.9614,39.0441,38.9614,39.0349,15000.0
2014-01-22 12:30:00,42.45,42.47,42.44,42.45,38400.0,39.0257,39.0441,39.0165,39.0257,38400.0
2014-01-22 13:00:00,42.45,42.48,42.43,42.47,28400.0,39.0257,39.0533,39.0074,39.0441,28400.0
2014-01-22 13:30:00,42.46,42.46,42.42,42.44,39000.0,39.0349,39.0349,38.9982,39.0165,39000.0
2014-01-22 14:00:00,42.45,42.48,42.45,42.46,42600.0,39.0257,39.0533,39.0257,39.0349,42600.0
2014-01-22 14:30:00,42.46,42.48,42.44,42.46,45400.0,39.0349,39.0533,39.0165,39.0349,45400.0
2014-01-22 15:00:00,42.47,42.51,42.46,42.49,45400.0,39.0441,39.0809,39.0349,39.0625,45400.0
2014-01-22 15:30:00,42.49,42.52,42.48,42.49,96600.0,39.0625,39.0901,39.0533,39.0625,96600.0
2014-01-23 09:30:00,42.31,42.31,42.13,42.2,22400.0,38.897,38.897,38.7316,38.7959,22400.0
2014-01-23 10:00:00,42.2,42.2,42.07,42.09,20600.0,38.7959,38.7959,38.6764,38.6948,20600.0
2014-01-23 10:30:00,42.09,42.12,42.06,42.09,17800.0,38.6948,38.7224,38.6672,38.6948,17800.0
2014-01-23 11:00:00,42.08,42.12,42.04,42.1,19600.0,38.6856,38.7224,38.6488,38.704,19600.0
2014-01-23 11:30:00,42.08,42.12,42.06,42.1,125400.0,38.6856,38.7224,38.6672,38.704,125400.0
2014-01-23 12:00:00,42.1,42.1,42.05,42.05,11800.0,38.704,38.704,38.658,38.658,11800.0
2014-01-23 12:30:00,42.04,42.1,42.02,42.06,14400.0,38.6488,38.704,38.6304,38.6672,14400.0
2014-01-23 13:00:00,42.07,42.07,42.02,42.03,9200.0,38.6764,38.6764,38.6304,38.6396,9200.0
2014-01-23 13:30:00,41.99,42.02,41.94,41.94,15000.0,38.6028,38.6304,38.5569,38.5569,15000.0
2014-01-23 14:00:00,41.94,42.01,41.94,41.97,18000.0,38.5569,38.6212,38.5569,38.5845,18000.0
2014-01-23 14:30:00,41.99,42.04,41.96,42.04,33400.0,38.6028,38.6488,38.5753,38.6488,33400.0
2014-01-23 15:00:00,42.05,42.07,42.02,42.05,27600.0,38.658,38.6764,38.6304,38.658,27600.0
2014-01-23 15:30:00,42.05,42.13,42.04,42.11,54200.0,38.658,38.7316,38.6488,38.7132,54200.0
2014-01-24 09:30:00,41.82,41.88,41.57,41.63,29000.0,38.4466,38.5017,38.2167,38.2719,29000.0
2014-01-24 10:00:00,41.6,41.66,41.53,41.6,50600.0,38.2443,38.2995,38.18,38.2443,50600.0
2014-01-24 10:30:00,41.59,41.59,41.39,41.43,24000.0,38.2351,38.2351,38.0512,38.088,24000.0
2014-01-24 11:00:00,41.43,41.45,41.24,41.26,25200.0,38.088,38.1064,37.9133,37.9317,25200.0
2014-01-24 11:30:00,41.24,41.38,41.22,41.38,16800.0,37.9133,38.0421,37.895,38.0421,16800.0
2014-01-24 12:00:00,41.41,41.42,41.34,41.38,61000.0,38.0696,38.0788,38.0053,38.0421,61000.0
2014-01-24 12:30:00,41.38,41.4,41.32,41.38,14400.0,38.0421,38.0604,37.9869,38.0421,14400.0
2014-01-24 13:00:00,41.35,41.4,41.34,41.35,11800.0,38.0145,38.0604,38.0053,38.0145,11800.0
2014-01-24 13:30:00,41.35,41.37,41.31,41.32,19400.0,38.0145,38.0329,37.9777,37.9869,19400.0
2014-01-24 14:00:00,41.33,41.33,41.19,41.21,30400.0,37.9961,37.9961,37.8674,37.8858,30400.0
2014-01-24 14:30:00,41.21,41.27,41.2,41.24,51600.0,37.8858,37.9409,37.8766,37.9133,51600.0
2014-01-24 15:00:00,41.23,41.24,41.12,41.15,35000.0,37.9042,37.9133,37.803,37.8306,35000.0
2014-01-24 15:30:00,41.15,41.17,41.1,41.1,77600.0,37.8306,37.849,37.7846,37.7846,77600.0
2014-01-27 09:30:00,41.13,41.22,41.06,41.19,21200.0,37.8122,37.895,37.7479,37.8674,21200.0
2014-01-27 10:00:00,41.14,41.2,40.81,40.81,31400.0,37.8214,37.8766,37.518,37.518,31400.0
2014-01-27 10:30:00,40.83,40.91,40.72,40.82,48400.0,37.5364,37.61,37.4353,37.5272,48400.0
2014-01-27 11:00:00,40.83,40.87,40.77,40.8,11000.0,37.5364,37.5732,37.4813,37.5088,11000.0
2014-01-27 11:30:00,40.82,40.83,40.67,40.69,26200.0,37.5272,37.5364,37.3893,37.4077,26200.0
2014-01-27 12:00:00,40.69,40.69,40.49,40.55,18400.0,37.4077,37.4077,37.2238,37.279,18400.0
2014-01-27 12:30:00,40.54,40.63,40.51,40.58,34400.0,37.2698,37.3525,37.2422,37.3066,34400.0
2014-01-27 13:00:00,40.57,40.76,40.57,40.72,18200.0,37.2974,37.4721,37.2974,37.4353,18200.0
2014-01-27 13:30:00,40.69,40.89,40.69,40.85,64200.0,37.4077,37.5916,37.4077,37.5548,64200.0
2014-01-27 14:00:00,40.85,40.97,40.85,40.96,36600.0,37.5548,37.6651,37.5548,37.6559,36600.0
2014-01-27 14:30:00,40.97,41.07,40.96,41.07,43800.0,37.6651,37.7571,37.6559,37.7571,43800.0
2014-01-27 15:00:00,41.05,41.08,40.99,40.99,35400.0,37.7387,37.7662,37.6835,37.6835,35400.0
2014-01-27 15:30:00,40.99,41.01,40.81,40.81,42400.0,37.6835,37.7019,37.518,37.518,42400.0
2014-01-28 09:30:00,40.93,41.2,40.88,41.2,50000.0,37.6283,37.8766,37.5824,37.8766,50000.0
2014-01-28 10:00:00,41.24,41.26,41.18,41.2,15200.0,37.9133,37.9317,37.8582,37.8766,15200.0
2014-01-28 10:30:00,41.2,41.28,41.19,41.25,20800.0,37.8766,37.9501,37.8674,37.9225,20800.0
2014-01-28 11:00:00,41.27,41.3,41.16,41.18,22200.0,37.9409,37.9685,37.8398,37.8582,22200.0
2014-01-28 11:30:00,41.2,41.2,41.09,41.12,62800.0,37.8766,37.8766,37.7754,37.803,62800.0
2014-01-28 12:00:00,41.15,41.21,41.13,41.15,17000.0,37.8306,37.8858,37.8122,37.8306,17000.0
2014-01-28 12:30:00,41.18,41.21,41.12,41.17,32400.0,37.8582,37.8858,37.803,37.849,32400.0
2014-01-28 13:00:00,41.18,41.23,41.14,41.21,29200.0,37.8582,37.9042,37.8214,37.8858,29200.0
2014-01-28 13:30:00,41.21,41.22,41.16,41.18,23200.0,37.8858,37.895,37.8398,37.8582,23200.0
2014-01-28 14:00:00,41.17,41.25,41.16,41.24,216200.0,37.849,37.9225,37.8398,37.9133,216200.0
2014-01-28 14:30:00,41.24,41.28,41.23,41.25,68000.0,37.9133,37.9501,37.9042,37.9225,68000.0
2014-01-28 15:00:00,41.27,41.29,41.23,41.27,33600.0,37.9409,37.9593,37.9042,37.9409,33600.0
2014-01-28 15:30:00,41.28,41.31,41.25,41.3,35200.0,37.9501,37.9777,37.9225,37.9685,35200.0
2014-01-29 09:30:00,40.97,41.11,40.87,41.07,22600.0,37.6651,37.7938,37.5732,37.7571,22600.0
2014-01-29 10:00:00,41.08,41.16,40.99,41.03,80000.0,37.7662,37.8398,37.6835,37.7203,80000.0
2014-01-29 10:30:00,41.02,41.13,41.01,41.11,14600.0,37.7111,37.8122,37.7019,37.7938,14600.0
2014-01-29 11:00:00,41.12,41.21,41.1,41.19,47800.0,37.803,37.8858,37.7846,37.8674,47800.0
2014-01-29 11:30:00,41.21,41.21,41.13,41.18,15400.0,37.8858,37.8858,37.8122,37.8582,15400.0
2014-01-29 12:00:00,41.2,41.2,41.08,41.08,10800.0,37.8766,37.8766,37.7662,37.7662,10800.0
2014-01-29 12:30:00,41.07,41.08,41.02,41.07,35800.0,37.7571,37.7662,37.7111,37.7571,35800.0
2014-01-29 13:00:00,41.07,41.08,41.0,41.02,29200.0,37.7571,37.7662,37.6927,37.7111,29200.0
2014-01-29 13:30:00,41.02,41.04,40.98,41.03,19400.0,37.7111,37.7295,37.6743,37.7203,19400.0
2014-01-29 14:00:00,41.01,41.1,40.8,40.98,53800.0,37.7019,37.7846,37.5088,37.6743,53800.0
2014-01-29 14:30:00,40.98,41.08,40.87,40.9,32400.0,37.6743,37.7662,37.5732,37.6008,32400.0
2014-01-29 15:00:00,40.87,40.9,40.78,40.84,34200.0,37.5732,37.6008,37.4904,37.5456,34200.0
2014-01-29 15:30:00,40.83,40.93,40.8,40.87,67200.0,37.5364,37.6283,37.5088,37.5732,67200.0
2014-01-30 09:30:00,41.18,41.35,41.16,41.29,46200.0,37.8582,38.0145,37.8398,37.9593,46200.0
2014-01-30 10:00:00,41.27,41.4,41.24,41.33,10800.0,37.9409,38.0604,37.9133,37.9961,10800.0
2014-01-30 10:30:00,41.35,41.4,41.33,41.35,9600.0,38.0145,38.0604,37.9961,38.0145,9600.0
2014-01-30 11:00:00,41.35,41.48,41.35,41.43,38600.0,38.0145,38.134,38.0145,38.088,38600.0
2014-01-30 11:30:00,41.47,41.56,41.43,41.55,18600.0,38.1248,38.2075,38.088,38.1983,18600.0
2014-01-30 12:00:00,41.54,41.55,41.49,41.52,16800.0,38.1891,38.1983,38.1432,38.1708,16800.0
2014-01-30 12:30:00,41.53,41.58,41.52,41.55,10800.0,38.18,38.2259,38.1708,38.1983,10800.0
2014-01-30 13:00:00,41.54,41.55,41.51,41.51,9600.0,38.1891,38.1983,38.1616,38.1616,9600.0
2014-01-30 13:30:00,41.52,41.52,41.47,41.49,16000.0,38.1708,38.1708,38.1248,38.1432,16000.0
2014-01-30 14:00:00,41.49,41.49,41.41,41.46,25800.0,38.1432,38.1432,38.0696,38.1156,25800.0
2014-01-30 14:30:00,41.48,41.51,41.45,41.48,109000.0,38.134,38.1616,38.1064,38.134,109000.0
2014-01-30 15:00:00,41.49,41.55,41.49,41.52,121600.0,38.1432,38.1983,38.1432,38.1708,121600.0
2014-01-30 15:30:00,41.52,41.53,41.45,41.47,85800.0,38.1708,38.18,38.1064,38.1248,85800.0
2014-01-31 09:30:00,41.0,41.47,40.9,41.08,65800.0,37.6927,38.1248,37.6008,37.7662,65800.0
2014-01-31 10:00:00,41.1,41.19,41.1,41.1,76600.0,37.7846,37.8674,37.7846,37.7846,76600.0
2014-01-31 10:30:00,41.12,41.27,41.09,41.22,18400.0,37.803,37.9409,37.7754,37.895,18400.0
2014-01-31 11:00:00,41.21,41.38,41.2,41.38,23000.0,37.8858,38.0421,37.8766,38.0421,23000.0
2014-01-31 11:30:00,41.4,41.4,41.32,41.39,12400.0,38.0604,38.0604,37.9869,38.0512,12400.0
2014-01-31 12:00:00,41.41,41.46,41.37,41.39,41400.0,38.0696,38.1156,38.0329,38.0512,41400.0
2014-01-31 12:30:00,41.38,41.38,41.31,41.34,13400.0,38.0421,38.0421,37.9777,38.0053,13400.0
2014-01-31 13:00:00,41.35,41.37,41.27,41.27,39800.0,38.0145,38.0329,37.9409,37.9409,39800.0
2014-01-31 13:30:00,41.29,41.45,41.29,41.45,61800.0,37.9593,38.1064,37.9593,38.1064,61800.0
2014-01-31 14:00:00,41.47,41.49,41.4,41.43,81600.0,38.1248,38.1432,38.0604,38.088,81600.0
2014-01-31 14:30:00,41.44,41.52,41.42,41.45,9000.0,38.0972,38.1708,38.0788,38.1064,9000.0
2014-01-31 15:00:00,41.42,41.43,41.31,41.36,35400.0,38.0788,38.088,37.9777,38.0237,35400.0
2014-01-31 15:30:00,41.35,41.37,41.22,41.24,47000.0,38.0145,38.0329,37.895,37.9133,47000.0
2014-02-03 09:30:00,41.21,41.24,41.09,41.1,51400.0,37.8858,37.9133,37.7754,37.7846,51400.0
2014-02-03 10:00:00,41.1,41.1,40.6,40.69,58200.0,37.7846,37.7846,37.325,37.4077,58200.0
2014-02-03 10:30:00,40.65,40.8,40.65,40.69,94800.0,37.3709,37.5088,37.3709,37.4077,94800.0
2014-02-03 11:00:00,40.67,40.69,40.48,40.49,145000.0,37.3893,37.4077,37.2146,37.2238,145000.0
2014-02-03 11:30:00,40.49,40.55,40.38,40.38,30800.0,37.2238,37.279,37.1227,37.1227,30800.0
2014-02-03 12:00:00,40.36,40.38,40.27,40.38,276400.0,37.1043,37.1227,37.0216,37.1227,276400.0
2014-02-03 12:30:00,40.4,40.45,40.35,40.41,37600.0,37.1411,37.1871,37.0951,37.1503,37600.0
2014-02-03 13:00:00,40.38,40.38,40.13,40.15,15000.0,37.1227,37.1227,36.8929,36.9113,15000.0
2014-02-03 13:30:00,40.13,40.19,40.08,40.12,54800.0,36.8929,36.948,36.8469,36.8837,54800.0
2014-02-03 14:00:00,40.1,40.24,40.1,40.24,87400.0,36.8653,36.994,36.8653,36.994,87400.0
2014-02-03 14:30:00,40.23,40.24,40.07,40.07,32600.0,36.9848,36.994,36.8377,36.8377,32600.0
2014-02-03 15:00:00,40.07,40.18,40.07,40.18,72600.0,36.8377,36.9388,36.8377,36.9388,72600.0
2014-02-03 15:30:00,40.18,40.19,40.06,40.1,123000.0,36.9388,36.948,36.8285,36.8653,123000.0
2014-02-04 09:30:00,40.37,40.42,40.17,40.38,89600.0,37.1135,37.1595,36.9297,37.1227,89600.0
2014-02-04 10:00:00,40.37,40.44,40.33,40.41,19200.0,37.1135,37.1779,37.0767,37.1503,19200.0
2014-02-04 10:30:00,40.41,40.49,40.37,40.39,26000.0,37.1503,37.2238,37.1135,37.1319,26000.0
2014-02-04 11:00:00,40.39,40.51,40.38,40.45,43400.0,37.1319,37.2422,37.1227,37.1871,43400.0
2014-02-04 11:30:00,40.45,40.59,40.43,40.59,95200.0,37.1871,37.3158,37.1687,37.3158,95200.0
2014-02-04 12:00:00,40.59,40.62,40.55,40.55,23800.0,37.3158,37.3434,37.279,37.279,23800.0
2014-02-04 12:30:00,40.56,40.6,40.56,40.6,13600.0,37.2882,37.325,37.2882,37.325,13600.0
2014-02-04 13:00:00,40.59,40.63,40.55,40.6,46800.0,37.3158,37.3525,37.279,37.325,46800.0
2014-02-04 13:30:00,40.61,40.63,40.51,40.51,21600.0,37.3342,37.3525,37.2422,37.2422,21600.0
2014-02-04 14:00:00,40.51,40.59,40.47,40.58,69000.0,37.2422,37.3158,37.2055,37.3066,69000.0
2014-02-04 14:30:00,40.55,40.64,40.54,40.63,49200.0,37.279,37.3617,37.2698,37.3525,49200.0
2014-02-04 15:00:00,40.65,40.67,40.51,40.51,84600.0,37.3709,37.3893,37.2422,37.2422,84600.0
2014-02-04 15:30:00,40.52,40.64,40.51,40.6,85000.0,37.2514,37.3617,37.2422,37.325,85000.0
2014-02-05 09:30:00,40.42,40.49,40.21,40.23,99600.0,37.1595,37.2238,36.9664,36.9848,99600.0
2014-02-05 10:00:00,40.24,40.45,40.02,40.1,160200.0,36.994,37.1871,36.7918,36.8653,160200.0
2014-02-05 10:30:00,40.1,40.21,40.07,40.2,11000.0,36.8653,36.9664,36.8377,36.9572,11000.0
2014-02-05 11:00:00,40.17,40.29,40.08,40.29,11200.0,36.9297,37.04,36.8469,37.04,11200.0
2014-02-05 11:30:00,40.27,40.42,40.27,40.42,21000.0,37.0216,37.1595,37.0216,37.1595,21000.0
2014-02-05 12:00:00,40.42,40.49,40.38,40.41,5000.0,37.1595,37.2238,37.1227,37.1503,5000.0
2014-02-05 12:30:00,40.43,40.45,40.4,40.43,11600.0,37.1687,37.1871,37.1411,37.1687,11600.0
2014-02-05 13:00:00,40.45,40.55,40.44,40.49,378600.0,37.1871,37.279,37.1779,37.2238,378600.0
2014-02-05 13:30:00,40.49,40.55,40.48,40.53,270000.0,37.2238,37.279,37.2146,37.2606,270000.0
2014-02-05 14:00:00,40.52,40.57,40.47,40.51,18200.0,37.2514,37.2974,37.2055,37.2422,18200.0
2014-02-05 14:30:00,40.49,40.54,40.44,40.44,25000.0,37.2238,37.2698,37.1779,37.1779,25000.0
2014-02-05 15:00:00,40.44,40.52,40.43,40.52,54200.0,37.1779,37.2514,37.1687,37.2514,54200.0
2014-02-05 15:30:00,40.52,40.55,40.47,40.48,102200.0,37.2514,37.279,37.2055,37.2146,102200.0
2014-02-06 09:30:00,40.6,40.96,40.6,40.96,51200.0,37.325,37.6559,37.325,37.6559,51200.0
2014-02-06 10:00:00,40.96,40.99,40.93,40.98,78200.0,37.6559,37.6835,37.6283,37.6743,78200.0
2014-02-06 10:30:00,40.99,41.09,40.99,41.04,33800.0,37.6835,37.7754,37.6835,37.7295,33800.0
2014-02-06 11:00:00,41.02,41.06,40.97,40.97,15000.0,37.7111,37.7479,37.6651,37.6651,15000.0
2014-02-06 11:30:00,40.99,41.02,40.95,40.97,66800.0,37.6835,37.7111,37.6467,37.6651,66800.0
2014-02-06 12:00:00,41.01,41.02,40.99,41.02,23600.0,37.7019,37.7111,37.6835,37.7111,23600.0
2014-02-06 12:30:00,41.02,41.04,41.0,41.0,3600.0,37.7111,37.7295,37.6927,37.6927,3600.0
2014-02-06 13:00:00,41.02,41.02,40.93,40.95,8200.0,37.7111,37.7111,37.6283,37.6467,8200.0
2014-02-06 13:30:00,40.95,40.99,40.95,40.96,9400.0,37.6467,37.6835,37.6467,37.6559,9400.0
2014-02-06 14:00:00,40.98,41.1,40.98,41.08,53800.0,37.6743,37.7846,37.6743,37.7662,53800.0
2014-02-06 14:30:00,41.08,41.08,41.01,41.06,62800.0,37.7662,37.7662,37.7019,37.7479,62800.0
2014-02-06 15:00:00,41.06,41.09,41.04,41.05,10600.0,37.7479,37.7754,37.7295,37.7387,10600.0
2014-02-06 15:30:00,41.06,41.1,41.02,41.09,195800.0,37.7479,37.7846,37.7111,37.7754,195800.0
2014-02-07 09:30:00,41.27,41.45,41.24,41.37,67600.0,37.9409,38.1064,37.9133,38.0329,67600.0
2014-02-07 10:00:00,41.4,41.43,41.19,41.22,43400.0,38.0604,38.088,37.8674,37.895,43400.0
2014-02-07 10:30:00,41.23,41.35,41.21,41.34,42000.0,37.9042,38.0145,37.8858,38.0053,42000.0
2014-02-07 11:00:00,41.34,41.38,41.31,41.37,60400.0,38.0053,38.0421,37.9777,38.0329,60400.0
2014-02-07 11:30:00,41.38,41.49,41.38,41.48,18200.0,38.0421,38.1432,38.0421,38.134,18200.0
2014-02-07 12:00:00,41.49,41.49,41.45,41.46,13800.0,38.1432,38.1432,38.1064,38.1156,13800.0
2014-02-07 12:30:00,41.45,41.49,41.44,41.48,7400.0,38.1064,38.1432,38.0972,38.134,7400.0
2014-02-07 13:00:00,41.48,41.52,41.47,41.51,17600.0,38.134,38.1708,38.1248,38.1616,17600.0
2014-02-07 13:30:00,41.5,41.6,41.5,41.6,29200.0,38.1524,38.2443,38.1524,38.2443,29200.0
2014-02-07 14:00:00,41.59,41.62,41.57,41.58,62400.0,38.2351,38.2627,38.2167,38.2259,62400.0
2014-02-07 14:30:00,41.59,41.6,41.57,41.59,8200.0,38.2351,38.2443,38.2167,38.2351,8200.0
2014-02-07 15:00:00,41.59,41.63,41.59,41.62,32800.0,38.2351,38.2719,38.2351,38.2627,32800.0
2014-02-07 15:30:00,41.63,41.68,41.62,41.64,82400.0,38.2719,38.3179,38.2627,38.2811,82400.0
2014-02-10 09:30:00,41.69,41.7,41.54,41.68,37200.0,38.327,38.3362,38.1891,38.3179,37200.0
2014-02-10 10:00:00,41.67,41.69,41.61,41.68,11800.0,38.3087,38.327,38.2535,38.3179,11800.0
2014-02-10 10:30:00,41.68,41.68,41.55,41.57,9600.0,38.3179,38.3179,38.1983,38.2167,9600.0
2014-02-10 11:00:00,41.58,41.64,41.54,41.62,18800.0,38.2259,38.2811,38.1891,38.2627,18800.0
2014-02-10 11:30:00,41.65,41.72,41.61,41.68,10000.0,38.2903,38.3546,38.2535,38.3179,10000.0
2014-02-10 12:00:00,41.68,41.71,41.65,41.68,18200.0,38.3179,38.3454,38.2903,38.3179,18200.0
2014-02-10 12:30:00,41.67,41.73,41.67,41.71,5600.0,38.3087,38.3638,38.3087,38.3454,5600.0
2014-02-10 13:00:00,41.69,41.72,41.67,41.72,7400.0,38.327,38.3546,38.3087,38.3546,7400.0
2014-02-10 13:30:00,41.72,41.73,41.71,41.72,10800.0,38.3546,38.3638,38.3454,38.3546,10800.0
2014-02-10 14:00:00,41.73,41.77,41.72,41.77,26800.0,38.3638,38.4006,38.3546,38.4006,26800.0
2014-02-10 14:30:00,41.77,41.8,41.76,41.77,58200.0,38.4006,38.4282,38.3914,38.4006,58200.0
2014-02-10 15:00:00,41.77,41.78,41.74,41.74,31600.0,38.4006,38.4098,38.373,38.373,31600.0
2014-02-10 15:30:00,41.74,41.79,41.73,41.78,38800.0,38.373,38.419,38.3638,38.4098,38800.0
2014-02-11 09:30:00,41.83,41.9,41.74,41.85,14400.0,38.4558,38.5201,38.373,38.4741,14400.0
2014-02-11 10:00:00,41.79,41.91,41.79,41.88,33200.0,38.419,38.5293,38.419,38.5017,33200.0
2014-02-11 10:30:00,41.88,41.91,41.81,41.85,155400.0,38.5017,38.5293,38.4374,38.4741,155400.0
2014-02-11 11:00:00,41.87,41.99,41.83,41.97,33400.0,38.4925,38.6028,38.4558,38.5845,33400.0
2014-02-11 11:30:00,41.99,42.04,41.95,42.02,43200.0,38.6028,38.6488,38.5661,38.6304,43200.0
2014-02-11 12:00:00,42.04,42.06,41.99,42.05,45000.0,38.6488,38.6672,38.6028,38.658,45000.0
2014-02-11 12:30:00,42.06,42.07,42.02,42.06,56600.0,38.6672,38.6764,38.6304,38.6672,56600.0
2014-02-11 13:00:00,42.06,42.15,42.05,42.14,54000.0,38.6672,38.7499,38.658,38.7407,54000.0
2014-02-11 13:30:00,42.15,42.16,42.11,42.11,42600.0,38.7499,38.7591,38.7132,38.7132,42600.0
2014-02-11 14:00:00,42.1,42.13,42.09,42.1,122000.0,38.704,38.7316,38.6948,38.704,122000.0
2014-02-11 14:30:00,42.1,42.19,42.1,42.19,70200.0,38.704,38.7867,38.704,38.7867,70200.0
2014-02-11 15:00:00,42.19,42.23,42.18,42.18,97000.0,38.7867,38.8235,38.7775,38.7775,97000.0
2014-02-11 15:30:00,42.19,42.2,42.12,42.13,115600.0,38.7867,38.7959,38.7224,38.7316,115600.0
2014-02-12 09:30:00,42.23,42.41,42.23,42.4,66600.0,38.8235,38.989,38.8235,38.9798,66600.0
2014-02-12 10:00:00,42.42,42.43,42.28,42.3,22800.0,38.9982,39.0074,38.8695,38.8878,22800.0
2014-02-12 10:30:00,42.31,42.34,42.22,42.22,30200.0,38.897,38.9246,38.8143,38.8143,30200.0
2014-02-12 11:00:00,42.24,42.3,42.21,42.22,7400.0,38.8327,38.8878,38.8051,38.8143,7400.0
2014-02-12 11:30:00,42.22,42.24,42.18,42.22,80800.0,38.8143,38.8327,38.7775,38.8143,80800.0
2014-02-12 12:00:00,42.22,42.27,42.21,42.27,180600.0,38.8143,38.8603,38.8051,38.8603,180600.0
2014-02-12 12:30:00,42.27,42.3,42.23,42.26,28200.0,38.8603,38.8878,38.8235,38.8511,28200.0
2014-02-12 13:00:00,42.27,42.32,42.26,42.3,19200.0,38.8603,38.9062,38.8511,38.8878,19200.0
2014-02-12 13:30:00,42.32,42.32,42.29,42.29,67800.0,38.9062,38.9062,38.8786,38.8786,67800.0
2014-02-12 14:00:00,42.3,42.32,42.26,42.28,62200.0,38.8878,38.9062,38.8511,38.8695,62200.0
2014-02-12 14:30:00,42.27,42.27,42.22,42.24,14400.0,38.8603,38.8603,38.8143,38.8327,14400.0
2014-02-12 15:00:00,42.24,42.27,42.22,42.24,27000.0,38.8327,38.8603,38.8143,38.8327,27000.0
2014-02-12 15:30:00,42.25,42.28,42.23,42.27,53200.0,38.8419,38.8695,38.8235,38.8603,53200.0
2014-02-13 09:30:00,41.99,42.17,41.96,42.15,23200.0,38.6028,38.7683,38.5753,38.7499,23200.0
2014-02-13 10:00:00,42.17,42.36,42.17,42.33,16400.0,38.7683,38.943,38.7683,38.9154,16400.0
2014-02-13 10:30:00,42.31,42.44,42.3,42.43,20600.0,38.897,39.0165,38.8878,39.0074,20600.0
2014-02-13 11:00:00,42.42,42.46,42.4,42.44,12800.0,38.9982,39.0349,38.9798,39.0165,12800.0
2014-02-13 11:30:00,42.46,42.47,42.42,42.43,10400.0,39.0349,39.0441,38.9982,39.0074,10400.0
2014-02-13 12:00:00,42.43,42.44,42.4,42.42,16200.0,39.0074,39.0165,38.9798,38.9982,16200.0
2014-02-13 12:30:00,42.44,42.49,42.43,42.48,17400.0,39.0165,39.0625,39.0074,39.0533,17400.0
2014-02-13 13:00:00,42.5,42.54,42.5,42.54,13400.0,39.0717,39.1085,39.0717,39.1085,13400.0
2014-02-13 13:30:00,42.54,42.6,42.54,42.59,14400.0,39.1085,39.1636,39.1085,39.1544,14400.0
2014-02-13 14:00:00,42.6,42.62,42.52,42.53,101600.0,39.1636,39.182,39.0901,39.0993,101600.0
2014-02-13 14:30:00,42.52,42.6,42.52,42.58,85200.0,39.0901,39.1636,39.0901,39.1453,85200.0
2014-02-13 15:00:00,42.57,42.58,42.56,42.57,12000.0,39.1361,39.1453,39.1269,39.1361,12000.0
2014-02-13 15:30:00,42.57,42.6,42.56,42.6,104200.0,39.1361,39.1636,39.1269,39.1636,104200.0
2014-02-14 09:30:00,42.51,42.61,42.42,42.52,42400.0,39.0809,39.1728,38.9982,39.0901,42400.0
2014-02-14 10:00:00,42.48,42.6,42.48,42.6,15000.0,39.0533,39.1636,39.0533,39.1636,15000.0
2014-02-14 10:30:00,42.6,42.67,42.55,42.55,33800.0,39.1636,39.228,39.1177,39.1177,33800.0
2014-02-14 11:00:00,42.54,42.58,42.52,42.57,12400.0,39.1085,39.1453,39.0901,39.1361,12400.0
2014-02-14 11:30:00,42.59,42.61,42.58,42.59,13000.0,39.1544,39.1728,39.1453,39.1544,13000.0
2014-02-14 12:00:00,42.59,42.6,42.56,42.58,11400.0,39.1544,39.1636,39.1269,39.1453,11400.0
2014-02-14 12:30:00,42.58,42.63,42.57,42.6,5600.0,39.1453,39.1912,39.1361,39.1636,5600.0
2014-02-14 13:00:00,42.61,42.66,42.6,42.66,16600.0,39.1728,39.2188,39.1636,39.2188,16600.0
2014-02-14 13:30:00,42.65,42.68,42.65,42.68,18600.0,39.2096,39.2372,39.2096,39.2372,18600.0
2014-02-14 14:00:00,42.68,42.71,42.66,42.69,41800.0,39.2372,39.2648,39.2188,39.2464,41800.0
2014-02-14 14:30:00,42.7,42.74,42.69,42.73,26400.0,39.2556,39.2923,39.2464,39.2832,26400.0
2014-02-14 15:00:00,42.72,42.73,42.68,42.7,30600.0,39.274,39.2832,39.2372,39.2556,30600.0
2014-02-14 15:30:00,42.7,42.71,42.67,42.67,51800.0,39.2556,39.2648,39.228,39.228,51800.0
2014-02-18 09:30:00,42.8,42.94,42.78,42.8,160600.0,39.3475,39.4762,39.3291,39.3475,160600.0
2014-02-18 10:00:00,42.77,42.82,42.67,42.82,36600.0,39.3199,39.3659,39.228,39.3659,36600.0
2014-02-18 10:30:00,42.82,42.88,42.81,42.88,62600.0,39.3659,39.4211,39.3567,39.4211,62600.0
2014-02-18 11:00:00,42.87,42.97,42.87,42.95,46800.0,39.4119,39.5038,39.4119,39.4854,46800.0
2014-02-18 11:30:00,42.97,42.98,42.89,42.89,26200.0,39.5038,39.513,39.4302,39.4302,26200.0
2014-02-18 12:00:00,42.89,42.94,42.88,42.93,19000.0,39.4302,39.4762,39.4211,39.467,19000.0
2014-02-18 12:30:00,42.93,42.95,42.92,42.93,25000.0,39.467,39.4854,39.4578,39.467,25000.0
2014-02-18 13:00:00,42.94,42.95,42.91,42.93,60200.0,39.4762,39.4854,39.4486,39.467,60200.0
2014-02-18 13:30:00,42.92,42.93,42.88,42.92,62200.0,39.4578,39.467,39.4211,39.4578,62200.0
2014-02-18 14:00:00,42.92,42.95,42.92,42.93,79600.0,39.4578,39.4854,39.4578,39.467,79600.0
2014-02-18 14:30:00,42.92,42.97,42.91,42.95,76600.0,39.4578,39.5038,39.4486,39.4854,76600.0
2014-02-18 15:00:00,42.94,42.97,42.92,42.96,163800.0,39.4762,39.5038,39.4578,39.4946,163800.0
2014-02-18 15:30:00,42.97,42.98,42.93,42.94,174400.0,39.5038,39.513,39.467,39.4762,174400.0
2014-02-19 09:30:00,42.78,42.96,42.78,42.93,31600.0,39.3291,39.4946,39.3291,39.467,31600.0
2014-02-19 10:00:00,42.92,43.05,42.88,43.05,18000.0,39.4578,39.5773,39.4211,39.5773,18000.0
2014-02-19 10:30:00,43.07,43.09,43.06,43.06,10600.0,39.5957,39.6141,39.5865,39.5865,10600.0
2014-02-19 11:00:00,43.07,43.11,43.05,43.1,16200.0,39.5957,39.6325,39.5773,39.6233,16200.0
2014-02-19 11:30:00,43.11,43.13,43.01,43.01,26600.0,39.6325,39.6509,39.5406,39.5406,26600.0
2014-02-19 12:00:00,42.97,43.01,42.87,42.92,18000.0,39.5038,39.5406,39.4119,39.4578,18000.0
2014-02-19 12:30:00,42.94,42.98,42.93,42.96,40600.0,39.4762,39.513,39.467,39.4946,40600.0
2014-02-19 13:00:00,42.95,43.04,42.95,43.02,25800.0,39.4854,39.5681,39.4854,39.5498,25800.0
2014-02-19 13:30:00,43.03,43.04,43.0,43.01,17400.0,39.559,39.5681,39.5314,39.5406,17400.0
2014-02-19 14:00:00,43.02,43.09,42.96,43.0,32000.0,39.5498,39.6141,39.4946,39.5314,32000.0
2014-02-19 14:30:00,43.02,43.06,42.95,42.97,59800.0,39.5498,39.5865,39.4854,39.5038,59800.0
2014-02-19 15:00:00,42.99,43.0,42.84,42.84,34000.0,39.5222,39.5314,39.3843,39.3843,34000.0
2014-02-19 15:30:00,42.83,42.85,42.77,42.8,78800.0,39.3751,39.3935,39.3199,39.3475,78800.0
2014-02-20 09:30:00,42.88,42.98,42.84,42.85,15600.0,39.4211,39.513,39.3843,39.3935,15600.0
2014-02-20 10:00:00,42.82,42.97,42.77,42.96,44400.0,39.3659,39.5038,39.3199,39.4946,44400.0
2014-02-20 10:30:00,42.96,43.07,42.96,43.03,11800.0,39.4946,39.5957,39.4946,39.559,11800.0
2014-02-20 11:00:00,43.06,43.08,42.97,42.99,111600.0,39.5865,39.6049,39.5038,39.5222,111600.0
2014-02-20 11:30:00,43.0,43.05,42.99,43.02,13600.0,39.5314,39.5773,39.5222,39.5498,13600.0
2014-02-20 12:00:00,43.02,43.1,43.01,43.1,7600.0,39.5498,39.6233,39.5406,39.6233,7600.0
2014-02-20 12:30:00,43.13,43.13,43.08,43.1,11000.0,39.6509,39.6509,39.6049,39.6233,11000.0
2014-02-20 13:00:00,43.12,43.13,43.12,43.13,5800.0,39.6417,39.6509,39.6417,39.6509,5800.0
2014-02-20 13:30:00,43.15,43.16,43.09,43.1,3470400.0,39.6693,39.6785,39.6141,39.6233,3470400.0
2014-02-20 14:00:00,43.11,43.17,43.07,43.13,86000.0,39.6325,39.6877,39.5957,39.6509,86000.0
2014-02-20 14:30:00,43.13,43.2,43.12,43.19,92600.0,39.6509,39.7152,39.6417,39.706,92600.0
2014-02-20 15:00:00,43.19,43.23,43.18,43.21,58800.0,39.706,39.7428,39.6969,39.7244,58800.0
2014-02-20 15:30:00,43.22,43.26,43.19,43.22,18000.0,39.7336,39.7704,39.706,39.7336,18000.0
2014-02-21 09:30:00,43.31,43.31,43.19,43.24,29800.0,39.8164,39.8164,39.706,39.752,29800.0
2014-02-21 10:00:00,43.25,43.29,43.2,43.2,25200.0,39.7612,39.798,39.7152,39.7152,25200.0
2014-02-21 10:30:00,43.23,43.33,43.23,43.33,14000.0,39.7428,39.8348,39.7428,39.8348,14000.0
2014-02-21 11:00:00,43.32,43.34,43.27,43.31,95600.0,39.8256,39.8439,39.7796,39.8164,95600.0
2014-02-21 11:30:00,43.33,43.35,43.32,43.33,21600.0,39.8348,39.8531,39.8256,39.8348,21600.0
2014-02-21 12:00:00,43.33,43.38,43.33,43.37,81400.0,39.8348,39.8807,39.8348,39.8715,81400.0
2014-02-21 12:30:00,43.37,43.37,43.3,43.33,64000.0,39.8715,39.8715,39.8072,39.8348,64000.0
2014-02-21 13:00:00,43.33,43.36,43.3,43.34,71800.0,39.8348,39.8623,39.8072,39.8439,71800.0
2014-02-21 13:30:00,43.34,43.35,43.3,43.32,94000.0,39.8439,39.8531,39.8072,39.8256,94000.0
2014-02-21 14:00:00,43.32,43.33,43.26,43.27,76800.0,39.8256,39.8348,39.7704,39.7796,76800.0
2014-02-21 14:30:00,43.27,43.29,43.22,43.27,144600.0,39.7796,39.798,39.7336,39.7796,144600.0
2014-02-21 15:00:00,43.26,43.33,43.26,43.33,98000.0,39.7704,39.8348,39.7704,39.8348,98000.0
2014-02-21 15:30:00,43.33,43.34,43.22,43.24,163800.0,39.8348,39.8439,39.7336,39.752,163800.0
2014-02-24 09:30:00,43.24,43.58,43.24,43.57,48400.0,39.752,40.0646,39.752,40.0554,48400.0
2014-02-24 10:00:00,43.59,43.59,43.52,43.56,19000.0,40.0738,40.0738,40.0094,40.0462,19000.0
2014-02-24 10:30:00,43.58,43.66,43.56,43.63,31600.0,40.0646,40.1381,40.0462,40.1106,31600.0
2014-02-24 11:00:00,43.63,43.68,43.63,43.67,50600.0,40.1106,40.1565,40.1106,40.1473,50600.0
2014-02-24 11:30:00,43.68,43.77,43.67,43.76,30000.0,40.1565,40.2393,40.1473,40.2301,30000.0
2014-02-24 12:00:00,43.75,43.78,43.74,43.76,13000.0,40.2209,40.2485,40.2117,40.2301,13000.0
2014-02-24 12:30:00,43.77,43.77,43.73,43.74,35000.0,40.2393,40.2393,40.2025,40.2117,35000.0
2014-02-24 13:00:00,43.74,43.74,43.71,43.74,28400.0,40.2117,40.2117,40.1841,40.2117,28400.0
2014-02-24 13:30:00,43.74,43.74,43.67,43.69,19400.0,40.2117,40.2117,40.1473,40.1657,19400.0
2014-02-24 14:00:00,43.69,43.73,43.69,43.7,41200.0,40.1657,40.2025,40.1657,40.1749,41200.0
2014-02-24 14:30:00,43.71,43.71,43.65,43.65,29400.0,40.1841,40.1841,40.1289,40.1289,29400.0
2014-02-24 15:00:00,43.65,43.65,43.57,43.57,133200.0,40.1289,40.1289,40.0554,40.0554,133200.0
2014-02-24 15:30:00,43.56,43.62,43.54,43.54,125600.0,40.0462,40.1014,40.0278,40.0278,125600.0
2014-02-25 09:30:00,43.52,43.63,43.38,43.47,55200.0,40.0094,40.1106,39.8807,39.9635,55200.0
2014-02-25 10:00:00,43.45,43.58,43.4,43.49,34000.0,39.9451,40.0646,39.8991,39.9818,34000.0
2014-02-25 10:30:00,43.5,43.6,43.48,43.6,52200.0,39.991,40.083,39.9727,40.083,52200.0
2014-02-25 11:00:00,43.59,43.75,43.56,43.75,46600.0,40.0738,40.2209,40.0462,40.2209,46600.0
2014-02-25 11:30:00,43.76,43.77,43.63,43.63,23200.0,40.2301,40.2393,40.1106,40.1106,23200.0
2014-02-25 12:00:00,43.62,43.63,43.56,43.61,53600.0,40.1014,40.1106,40.0462,40.0922,53600.0
2014-02-25 12:30:00,43.6,43.65,43.6,43.63,14600.0,40.083,40.1289,40.083,40.1106,14600.0
2014-02-25 13:00:00,43.63,43.67,43.63,43.65,26800.0,40.1106,40.1473,40.1106,40.1289,26800.0
2014-02-25 13:30:00,43.64,43.67,43.62,43.63,15400.0,40.1197,40.1473,40.1014,40.1106,15400.0
2014-02-25 14:00:00,43.63,43.65,43.57,43.62,56400.0,40.1106,40.1289,40.0554,40.1014,56400.0
2014-02-25 14:30:00,43.63,43.63,43.6,43.61,49000.0,40.1106,40.1106,40.083,40.0922,49000.0
2014-02-25 15:00:00,43.6,43.61,43.52,43.53,124800.0,40.083,40.0922,40.0094,40.0186,124800.0
2014-02-25 15:30:00,43.53,43.59,43.51,43.59,28000.0,40.0186,40.0738,40.0002,40.0738,28000.0
2014-02-26 09:30:00,43.66,43.81,43.6,43.67,19600.0,40.1381,40.276,40.083,40.1473,19600.0
2014-02-26 10:00:00,43.67,43.85,43.67,43.83,44600.0,40.1473,40.3128,40.1473,40.2944,44600.0
2014-02-26 10:30:00,43.85,43.89,43.83,43.85,46200.0,40.3128,40.3496,40.2944,40.3128,46200.0
2014-02-26 11:00:00,43.85,43.91,43.84,43.9,74400.0,40.3128,40.368,40.3036,40.3588,74400.0
2014-02-26 11:30:00,43.89,43.92,43.83,43.88,30400.0,40.3496,40.3772,40.2944,40.3404,30400.0
2014-02-26 12:00:00,43.88,43.92,43.88,43.91,8400.0,40.3404,40.3772,40.3404,40.368,8400.0
2014-02-26 12:30:00,43.94,43.96,43.92,43.92,27600.0,40.3955,40.4139,40.3772,40.3772,27600.0
2014-02-26 13:00:00,43.9,43.9,43.84,43.89,13600.0,40.3588,40.3588,40.3036,40.3496,13600.0
2014-02-26 13:30:00,43.91,43.92,43.83,43.83,21400.0,40.368,40.3772,40.2944,40.2944,21400.0
2014-02-26 14:00:00,43.82,43.82,43.7,43.7,11400.0,40.2852,40.2852,40.1749,40.1749,11400.0
2014-02-26 14:30:00,43.6,43.66,43.6,43.66,10600.0,40.083,40.1381,40.083,40.1381,10600.0
2014-02-26 15:00:00,43.65,43.68,43.6,43.63,44400.0,40.1289,40.1565,40.083,40.1106,44400.0
2014-02-26 15:30:00,43.65,43.72,43.64,43.71,41000.0,40.1289,40.1933,40.1197,40.1841,41000.0
2014-02-27 09:30:00,43.67,43.82,43.65,43.65,30600.0,40.1473,40.2852,40.1289,40.1289,30600.0
2014-02-27 10:00:00,43.74,43.76,43.6,43.67,13200.0,40.2117,40.2301,40.083,40.1473,13200.0
2014-02-27 10:30:00,43.69,43.77,43.69,43.73,6400.0,40.1657,40.2393,40.1657,40.2025,6400.0
2014-02-27 11:00:00,43.77,43.86,43.74,43.85,10800.0,40.2393,40.322,40.2117,40.3128,10800.0
2014-02-27 11:30:00,43.85,43.85,43.78,43.8,7600.0,40.3128,40.3128,40.2485,40.2668,7600.0
2014-02-27 12:00:00,43.81,43.82,43.75,43.8,66600.0,40.276,40.2852,40.2209,40.2668,66600.0
2014-02-27 12:30:00,43.76,43.79,43.76,43.78,20400.0,40.2301,40.2576,40.2301,40.2485,20400.0
2014-02-27 13:00:00,43.78,43.87,43.78,43.87,11200.0,40.2485,40.3312,40.2485,40.3312,11200.0
2014-02-27 13:30:00,43.87,43.92,43.86,43.89,11800.0,40.3312,40.3772,40.322,40.3496,11800.0
2014-02-27 14:00:00,43.91,43.92,43.83,43.83,34600.0,40.368,40.3772,40.2944,40.2944,34600.0
2014-02-27 14:30:00,43.83,43.88,43.82,43.88,17600.0,40.2944,40.3404,40.2852,40.3404,17600.0
2014-02-27 15:00:00,43.86,43.91,43.84,43.88,66000.0,40.322,40.368,40.3036,40.3404,66000.0
2014-02-27 15:30:00,43.9,43.91,43.84,43.9,31800.0,40.3588,40.368,40.3036,40.3588,31800.0
2014-02-28 09:30:00,43.88,44.06,43.81,43.99,84000.0,40.3404,40.5059,40.276,40.4415,84000.0
2014-02-28 10:00:00,43.98,44.07,43.98,44.04,42400.0,40.4323,40.5151,40.4323,40.4875,42400.0
2014-02-28 10:30:00,44.06,44.06,44.02,44.02,17800.0,40.5059,40.5059,40.4691,40.4691,17800.0
2014-02-28 11:00:00,44.02,44.03,43.98,43.99,17800.0,40.4691,40.4783,40.4323,40.4415,17800.0
2014-02-28 11:30:00,43.99,44.08,43.99,44.06,26600.0,40.4415,40.5243,40.4415,40.5059,26600.0
2014-02-28 12:00:00,44.05,44.06,44.02,44.05,20600.0,40.4967,40.5059,40.4691,40.4967,20600.0
2014-02-28 12:30:00,44.06,44.07,44.03,44.04,20600.0,40.5059,40.5151,40.4783,40.4875,20600.0
2014-02-28 13:00:00,44.04,44.08,44.04,44.07,25000.0,40.4875,40.5243,40.4875,40.5151,25000.0
2014-02-28 13:30:00,44.07,44.08,43.99,44.0,20600.0,40.5151,40.5243,40.4415,40.4507,20600.0
2014-02-28 14:00:00,43.97,43.99,43.94,43.97,72000.0,40.4231,40.4415,40.3955,40.4231,72000.0
2014-02-28 14:30:00,43.97,43.97,43.74,43.76,83600.0,40.4231,40.4231,40.2117,40.2301,83600.0
2014-02-28 15:00:00,43.76,43.76,43.52,43.72,73400.0,40.2301,40.2301,40.0094,40.1933,73400.0
2014-02-28 15:30:00,43.72,43.88,43.72,43.83,178200.0,40.1933,40.3404,40.1933,40.2944,178200.0
2014-03-03 09:30:00,43.68,43.68,43.33,43.51,54600.0,40.1565,40.1565,39.8348,40.0002,54600.0
2014-03-03 10:00:00,43.52,43.55,43.34,43.46,127000.0,40.0094,40.037,39.8439,39.9543,127000.0
2014-03-03 10:30:00,43.47,43.54,43.41,43.54,17000.0,39.9635,40.0278,39.9083,40.0278,17000.0
2014-03-03 11:00:00,43.52,43.52,43.34,43.4,21200.0,40.0094,40.0094,39.8439,39.8991,21200.0
2014-03-03 11:30:00,43.39,43.41,43.28,43.28,27000.0,39.8899,39.9083,39.7888,39.7888,27000.0
2014-03-03 12:00:00,43.29,43.38,43.22,43.35,127800.0,39.798,39.8807,39.7336,39.8531,127800.0
2014-03-03 12:30:00,43.35,43.45,43.34,43.44,42200.0,39.8531,39.9451,39.8439,39.9359,42200.0
2014-03-03 13:00:00,43.44,43.55,43.44,43.53,27400.0,39.9359,40.037,39.9359,40.0186,27400.0
2014-03-03 13:30:00,43.52,43.58,43.47,43.57,79200.0,40.0094,40.0646,39.9635,40.0554,79200.0
2014-03-03 14:00:00,43.57,43.62,43.56,43.57,58200.0,40.0554,40.1014,40.0462,40.0554,58200.0
2014-03-03 14:30:00,43.54,43.68,43.52,43.63,651400.0,40.0278,40.1565,40.0094,40.1106,651400.0
2014-03-03 15:00:00,43.61,43.63,43.45,43.51,92200.0,40.0922,40.1106,39.9451,40.0002,92200.0
2014-03-03 15:30:00,43.51,43.56,43.47,43.56,185400.0,40.0002,40.0462,39.9635,40.0462,185400.0
2014-03-04 09:30:00,44.13,44.19,44.06,44.13,108000.0,40.5702,40.6254,40.5059,40.5702,108000.0
2014-03-04 10:00:00,44.17,44.2,44.09,44.14,17600.0,40.607,40.6346,40.5334,40.5794,17600.0
2014-03-04 10:30:00,44.16,44.23,44.16,44.23,8800.0,40.5978,40.6622,40.5978,40.6622,8800.0
2014-03-04 11:00:00,44.22,44.23,44.19,44.19,12600.0,40.653,40.6622,40.6254,40.6254,12600.0
2014-03-04 11:30:00,44.2,44.2,44.14,44.18,12400.0,40.6346,40.6346,40.5794,40.6162,12400.0
2014-03-04 12:00:00,44.18,44.26,44.18,44.23,30200.0,40.6162,40.6897,40.6162,40.6622,30200.0
2014-03-04 12:30:00,44.18,44.21,44.17,44.19,29600.0,40.6162,40.6438,40.607,40.6254,29600.0
2014-03-04 13:00:00,44.19,44.22,44.19,44.21,22600.0,40.6254,40.653,40.6254,40.6438,22600.0
2014-03-04 13:30:00,44.21,44.25,44.13,44.15,39600.0,40.6438,40.6805,40.5702,40.5886,39600.0
2014-03-04 14:00:00,44.12,44.19,44.1,44.19,85200.0,40.561,40.6254,40.5426,40.6254,85200.0
2014-03-04 14:30:00,44.21,44.23,44.15,44.23,39800.0,40.6438,40.6622,40.5886,40.6622,39800.0
2014-03-04 15:00:00,44.23,44.29,44.22,44.27,18000.0,40.6622,40.7173,40.653,40.6989,18000.0
2014-03-04 15:30:00,44.26,44.3,44.24,44.24,24400.0,40.6897,40.7265,40.6713,40.6713,24400.0
2014-03-05 09:30:00,44.27,44.29,44.15,44.15,93000.0,40.6989,40.7173,40.5886,40.5886,93000.0
2014-03-05 10:00:00,44.13,44.26,44.13,44.22,15400.0,40.5702,40.6897,40.5702,40.653,15400.0
2014-03-05 10:30:00,44.24,44.24,44.15,44.19,23000.0,40.6713,40.6713,40.5886,40.6254,23000.0
2014-03-05 11:00:00,44.18,44.24,44.15,44.15,14800.0,40.6162,40.6713,40.5886,40.5886,14800.0
2014-03-05 11:30:00,44.13,44.19,44.13,44.15,24000.0,40.5702,40.6254,40.5702,40.5886,24000.0
2014-03-05 12:00:00,44.13,44.17,44.12,44.13,12400.0,40.5702,40.607,40.561,40.5702,12400.0
2014-03-05 12:30:00,44.12,44.18,44.12,44.16,12800.0,40.561,40.6162,40.561,40.5978,12800.0
2014-03-05 13:00:00,44.16,44.2,44.16,44.17,31600.0,40.5978,40.6346,40.5978,40.607,31600.0
2014-03-05 13:30:00,44.16,44.18,44.12,44.13,20400.0,40.5978,40.6162,40.561,40.5702,20400.0
2014-03-05 14:00:00,44.13,44.19,44.13,44.13,26400.0,40.5702,40.6254,40.5702,40.5702,26400.0
2014-03-05 14:30:00,44.14,44.17,44.13,44.14,31600.0,40.5794,40.607,40.5702,40.5794,31600.0
2014-03-05 15:00:00,44.15,44.15,44.11,44.14,144600.0,40.5886,40.5886,40.5518,40.5794,144600.0
2014-03-05 15:30:00,44.13,44.17,44.12,44.16,213800.0,40.5702,40.607,40.561,40.5978,213800.0
2014-03-06 09:30:00,44.31,44.33,44.27,44.32,34000.0,40.7357,40.7541,40.6989,40.7449,34000.0
2014-03-06 10:00:00,44.28,44.29,44.16,44.24,10800.0,40.7081,40.7173,40.5978,40.6713,10800.0
2014-03-06 10:30:00,44.26,44.27,44.21,44.27,16400.0,40.6897,40.6989,40.6438,40.6989,16400.0
2014-03-06 11:00:00,44.28,44.29,44.25,44.25,19000.0,40.7081,40.7173,40.6805,40.6805,19000.0
2014-03-06 11:30:00,44.28,44.32,44.27,44.32,6800.0,40.7081,40.7449,40.6989,40.7449,6800.0
2014-03-06 12:00:00,44.33,44.34,44.31,44.31,15200.0,40.7541,40.7633,40.7357,40.7357,15200.0
2014-03-06 12:30:00,44.31,44.32,44.29,44.31,12000.0,40.7357,40.7449,40.7173,40.7357,12000.0
2014-03-06 13:00:00,44.31,44.32,44.24,44.24,14400.0,40.7357,40.7449,40.6713,40.6713,14400.0
2014-03-06 13:30:00,44.24,44.26,44.12,44.12,13400.0,40.6713,40.6897,40.561,40.561,13400.0
2014-03-06 14:00:00,44.14,44.2,44.12,44.2,17600.0,40.5794,40.6346,40.561,40.6346,17600.0
2014-03-06 14:30:00,44.19,44.22,44.17,44.2,14200.0,40.6254,40.653,40.607,40.6346,14200.0
2014-03-06 15:00:00,44.22,44.22,44.18,44.2,14600.0,40.653,40.653,40.6162,40.6346,14600.0
2014-03-06 15:30:00,44.21,44.22,44.13,44.16,39200.0,40.6438,40.653,40.5702,40.5978,39200.0
2014-03-07 09:30:00,44.47,44.47,44.06,44.07,22800.0,40.8828,40.8828,40.5059,40.5151,22800.0
2014-03-07 10:00:00,44.1,44.24,44.08,44.22,11000.0,40.5426,40.6713,40.5243,40.653,11000.0
2014-03-07 10:30:00,44.21,44.26,44.16,44.16,5400.0,40.6438,40.6897,40.5978,40.5978,5400.0
2014-03-07 11:00:00,44.1,44.1,44.01,44.07,12200.0,40.5426,40.5426,40.4599,40.5151,12200.0
2014-03-07 11:30:00,44.04,44.15,44.04,44.14,17400.0,40.4875,40.5886,40.4875,40.5794,17400.0
2014-03-07 12:00:00,44.13,44.19,44.12,44.17,8400.0,40.5702,40.6254,40.561,40.607,8400.0
2014-03-07 12:30:00,44.18,44.18,44.12,44.13,8200.0,40.6162,40.6162,40.561,40.5702,8200.0
2014-03-07 13:00:00,44.08,44.1,44.08,44.09,8600.0,40.5243,40.5426,40.5243,40.5334,8600.0
2014-03-07 13:30:00,44.11,44.13,44.07,44.12,3600.0,40.5518,40.5702,40.5151,40.561,3600.0
2014-03-07 14:00:00,44.1,44.14,44.04,44.07,17800.0,40.5426,40.5794,40.4875,40.5151,17800.0
2014-03-07 14:30:00,44.07,44.15,44.03,44.13,37000.0,40.5151,40.5886,40.4783,40.5702,37000.0
2014-03-07 15:00:00,44.13,44.16,44.12,44.13,18400.0,40.5702,40.5978,40.561,40.5702,18400.0
2014-03-07 15:30:00,44.13,44.16,44.08,44.16,45400.0,40.5702,40.5978,40.5243,40.5978,45400.0
2014-03-10 09:30:00,44.1,44.18,44.05,44.1,20000.0,40.5426,40.6162,40.4967,40.5426,20000.0
2014-03-10 10:00:00,44.02,44.02,43.89,43.89,7600.0,40.4691,40.4691,40.3496,40.3496,7600.0
2014-03-10 10:30:00,43.91,43.91,43.8,43.83,3000.0,40.368,40.368,40.2668,40.2944,3000.0
2014-03-10 11:00:00,43.82,43.98,43.8,43.97,6000.0,40.2852,40.4323,40.2668,40.4231,6000.0
2014-03-10 11:30:00,43.95,43.95,43.88,43.88,13600.0,40.4047,40.4047,40.3404,40.3404,13600.0
2014-03-10 12:00:00,43.88,43.94,43.86,43.93,12200.0,40.3404,40.3955,40.322,40.3864,12200.0
2014-03-10 12:30:00,43.93,43.98,43.93,43.98,3600.0,40.3864,40.4323,40.3864,40.4323,3600.0
2014-03-10 13:00:00,43.97,43.99,43.94,43.94,7600.0,40.4231,40.4415,40.3955,40.3955,7600.0
2014-03-10 13:30:00,43.95,43.95,43.88,43.91,11400.0,40.4047,40.4047,40.3404,40.368,11400.0
2014-03-10 14:00:00,43.9,43.93,43.88,43.93,16400.0,40.3588,40.3864,40.3404,40.3864,16400.0
2014-03-10 14:30:00,43.94,43.98,43.92,43.97,76600.0,40.3955,40.4323,40.3772,40.4231,76600.0
2014-03-10 15:00:00,43.97,43.97,43.91,43.94,17400.0,40.4231,40.4231,40.368,40.3955,17400.0
2014-03-10 15:30:00,43.95,44.02,43.94,44.01,30200.0,40.4047,40.4691,40.3955,40.4599,30200.0
2014-03-11 09:30:00,44.05,44.1,43.96,44.01,37000.0,40.4967,40.5426,40.4139,40.4599,37000.0
2014-03-11 10:00:00,44.02,44.11,43.97,44.11,21600.0,40.4691,40.5518,40.4231,40.5518,21600.0
2014-03-11 10:30:00,44.13,44.24,44.13,44.23,80200.0,40.5702,40.6713,40.5702,40.6622,80200.0
2014-03-11 11:00:00,44.21,44.21,44.16,44.16,7200.0,40.6438,40.6438,40.5978,40.5978,7200.0
2014-03-11 11:30:00,44.16,44.16,44.05,44.08,2800.0,40.5978,40.5978,40.4967,40.5243,2800.0
2014-03-11 12:00:00,44.03,44.08,43.9,43.97,14600.0,40.4783,40.5243,40.3588,40.4231,14600.0
2014-03-11 12:30:00,43.98,44.01,43.97,43.98,1200.0,40.4323,40.4599,40.4231,40.4323,1200.0
2014-03-11 13:00:00,43.95,43.98,43.88,43.88,12400.0,40.4047,40.4323,40.3404,40.3404,12400.0
2014-03-11 13:30:00,43.85,43.96,43.85,43.94,5800.0,40.3128,40.4139,40.3128,40.3955,5800.0
2014-03-11 14:00:00,43.95,43.95,43.83,43.85,16200.0,40.4047,40.4047,40.2944,40.3128,16200.0
2014-03-11 14:30:00,43.85,43.85,43.73,43.78,40200.0,40.3128,40.3128,40.2025,40.2485,40200.0
2014-03-11 15:00:00,43.77,43.77,43.68,43.72,36000.0,40.2393,40.2393,40.1565,40.1933,36000.0
2014-03-11 15:30:00,43.74,43.78,43.72,43.78,49000.0,40.2117,40.2485,40.1933,40.2485,49000.0
2014-03-12 09:30:00,43.54,43.6,43.39,43.49,48200.0,40.0278,40.083,39.8899,39.9818,48200.0
2014-03-12 10:00:00,43.5,43.65,43.49,43.64,5200.0,39.991,40.1289,39.9818,40.1197,5200.0
2014-03-12 10:30:00,43.68,43.72,43.6,43.72,10200.0,40.1565,40.1933,40.083,40.1933,10200.0
2014-03-12 11:00:00,43.73,43.79,43.68,43.79,20400.0,40.2025,40.2576,40.1565,40.2576,20400.0
2014-03-12 11:30:00,43.81,43.82,43.73,43.73,12200.0,40.276,40.2852,40.2025,40.2025,12200.0
2014-03-12 12:00:00,43.69,43.76,43.68,43.69,17800.0,40.1657,40.2301,40.1565,40.1657,17800.0
2014-03-12 12:30:00,43.72,43.76,43.69,43.76,6800.0,40.1933,40.2301,40.1657,40.2301,6800.0
2014-03-12 13:00:00,43.74,43.74,43.68,43.69,4200.0,40.2117,40.2117,40.1565,40.1657,4200.0
2014-03-12 13:30:00,43.72,43.74,43.68,43.72,5400.0,40.1933,40.2117,40.1565,40.1933,5400.0
2014-03-12 14:00:00,43.77,43.78,43.72,43.76,10600.0,40.2393,40.2485,40.1933,40.2301,10600.0
2014-03-12 14:30:00,43.77,43.79,43.76,43.77,6200.0,40.2393,40.2576,40.2301,40.2393,6200.0
2014-03-12 15:00:00,43.77,43.79,43.73,43.73,28000.0,40.2393,40.2576,40.2025,40.2025,28000.0
2014-03-12 15:30:00,43.73,43.83,43.73,43.83,21400.0,40.2025,40.2944,40.2025,40.2944,21400.0
2014-03-13 09:30:00,43.92,43.96,43.79,43.83,17600.0,40.3772,40.4139,40.2576,40.2944,17600.0
2014-03-13 10:00:00,43.81,43.81,43.72,43.77,12400.0,40.276,40.276,40.1933,40.2393,12400.0
2014-03-13 10:30:00,43.8,43.81,43.63,43.63,12400.0,40.2668,40.276,40.1106,40.1106,12400.0
2014-03-13 11:00:00,43.68,43.69,43.62,43.62,8200.0,40.1565,40.1657,40.1014,40.1014,8200.0
2014-03-13 11:30:00,43.59,43.66,43.58,43.6,63200.0,40.0738,40.1381,40.0646,40.083,63200.0
2014-03-13 12:00:00,43.59,43.6,43.42,43.42,841400.0,40.0738,40.083,39.9175,39.9175,841400.0
2014-03-13 12:30:00,43.41,43.41,43.29,43.31,104400.0,39.9083,39.9083,39.798,39.8164,104400.0
2014-03-13 13:00:00,43.3,43.33,43.13,43.33,61400.0,39.8072,39.8348,39.6509,39.8348,61400.0
2014-03-13 13:30:00,43.33,43.33,43.24,43.29,55600.0,39.8348,39.8348,39.752,39.798,55600.0
2014-03-13 14:00:00,43.27,43.29,43.18,43.21,53200.0,39.7796,39.798,39.6969,39.7244,53200.0
2014-03-13 14:30:00,43.23,43.28,43.15,43.16,54000.0,39.7428,39.7888,39.6693,39.6785,54000.0
2014-03-13 15:00:00,43.16,43.2,43.03,43.12,68200.0,39.6785,39.7152,39.559,39.6417,68200.0
2014-03-13 15:30:00,43.13,43.22,43.1,43.19,79400.0,39.6509,39.7336,39.6233,39.706,79400.0
2014-03-14 09:30:00,43.08,43.38,43.08,43.24,131600.0,39.6049,39.8807,39.6049,39.752,131600.0
2014-03-14 10:00:00,43.29,43.45,43.27,43.41,17400.0,39.798,39.9451,39.7796,39.9083,17400.0
2014-03-14 10:30:00,43.4,43.43,43.29,43.29,13200.0,39.8991,39.9267,39.798,39.798,13200.0
2014-03-14 11:00:00,43.31,43.31,43.19,43.25,29600.0,39.8164,39.8164,39.706,39.7612,29600.0
2014-03-14 11:30:00,43.25,43.46,43.25,43.44,22000.0,39.7612,39.9543,39.7612,39.9359,22000.0
2014-03-14 12:00:00,43.43,43.44,43.34,43.34,16000.0,39.9267,39.9359,39.8439,39.8439,16000.0
2014-03-14 12:30:00,43.36,43.43,43.33,43.43,30800.0,39.8623,39.9267,39.8348,39.9267,30800.0
2014-03-14 13:00:00,43.43,43.44,43.35,43.38,17800.0,39.9267,39.9359,39.8531,39.8807,17800.0
2014-03-14 13:30:00,43.37,43.4,43.31,43.37,35200.0,39.8715,39.8991,39.8164,39.8715,35200.0
2014-03-14 14:00:00,43.37,43.41,43.35,43.38,12200.0,39.8715,39.9083,39.8531,39.8807,12200.0
2014-03-14 14:30:00,43.38,43.38,43.26,43.26,60200.0,39.8807,39.8807,39.7704,39.7704,60200.0
2014-03-14 15:00:00,43.26,43.29,43.24,43.27,33200.0,39.7704,39.798,39.752,39.7796,33200.0
2014-03-14 15:30:00,43.27,43.31,43.21,43.26,82000.0,39.7796,39.8164,39.7244,39.7704,82000.0
2014-03-17 09:30:00,43.5,43.71,43.49,43.63,27200.0,39.991,40.1841,39.9818,40.1106,27200.0
2014-03-17 10:00:00,43.66,43.71,43.6,43.6,16200.0,40.1381,40.1841,40.083,40.083,16200.0
2014-03-17 10:30:00,43.6,43.6,43.49,43.51,8400.0,40.083,40.083,39.9818,40.0002,8400.0
2014-03-17 11:00:00,43.52,43.56,43.43,43.45,21400.0,40.0094,40.0462,39.9267,39.9451,21400.0
2014-03-17 11:30:00,43.46,43.51,43.43,43.51,16200.0,39.9543,40.0002,39.9267,40.0002,16200.0
2014-03-17 12:00:00,43.54,43.6,43.51,43.57,13400.0,40.0278,40.083,40.0002,40.0554,13400.0
2014-03-17 12:30:00,43.6,43.6,43.55,43.57,9600.0,40.083,40.083,40.037,40.0554,9600.0
2014-03-17 13:00:00,43.6,43.61,43.52,43.55,20800.0,40.083,40.0922,40.0094,40.037,20800.0
2014-03-17 13:30:00,43.57,43.63,43.55,43.6,24200.0,40.0554,40.1106,40.037,40.083,24200.0
2014-03-17 14:00:00,43.6,43.66,43.58,43.65,22800.0,40.083,40.1381,40.0646,40.1289,22800.0
2014-03-17 14:30:00,43.65,43.65,43.59,43.62,14800.0,40.1289,40.1289,40.0738,40.1014,14800.0
2014-03-17 15:00:00,43.58,43.62,43.57,43.59,28800.0,40.0646,40.1014,40.0554,40.0738,28800.0
2014-03-17 15:30:00,43.59,43.6,43.52,43.57,53400.0,40.0738,40.083,40.0094,40.0554,53400.0
2014-03-18 09:30:00,43.64,43.74,43.6,43.74,7400.0,40.1197,40.2117,40.083,40.2117,7400.0
2014-03-18 10:00:00,43.77,43.88,43.74,43.88,14200.0,40.2393,40.3404,40.2117,40.3404,14200.0
2014-03-18 10:30:00,43.88,43.9,43.8,43.8,24400.0,40.3404,40.3588,40.2668,40.2668,24400.0
2014-03-18 11:00:00,43.8,43.88,43.8,43.88,24400.0,40.2668,40.3404,40.2668,40.3404,24400.0
2014-03-18 11:30:00,43.87,43.89,43.82,43.89,11800.0,40.3312,40.3496,40.2852,40.3496,11800.0
2014-03-18 12:00:00,43.9,43.93,43.86,43.88,14000.0,40.3588,40.3864,40.322,40.3404,14000.0
2014-03-18 12:30:00,43.88,43.9,43.85,43.88,17000.0,40.3404,40.3588,40.3128,40.3404,17000.0
2014-03-18 13:00:00,43.88,43.92,43.85,43.92,44200.0,40.3404,40.3772,40.3128,40.3772,44200.0
2014-03-18 13:30:00,43.9,43.98,43.9,43.94,11000.0,40.3588,40.4323,40.3588,40.3955,11000.0
2014-03-18 14:00:00,43.94,43.96,43.92,43.96,17600.0,40.3955,40.4139,40.3772,40.4139,17600.0
2014-03-18 14:30:00,43.95,43.97,43.94,43.95,65000.0,40.4047,40.4231,40.3955,40.4047,65000.0
2014-03-18 15:00:00,43.95,43.96,43.92,43.92,34000.0,40.4047,40.4139,40.3772,40.3772,34000.0
2014-03-18 15:30:00,43.91,43.94,43.9,43.94,51000.0,40.368,40.3955,40.3588,40.3955,51000.0
2014-03-19 09:30:00,43.95,43.98,43.9,43.95,20800.0,40.4047,40.4323,40.3588,40.4047,20800.0
2014-03-19 10:00:00,43.93,43.97,43.91,43.97,4600.0,40.3864,40.4231,40.368,40.4231,4600.0
2014-03-19 10:30:00,43.93,43.94,43.88,43.92,5200.0,40.3864,40.3955,40.3404,40.3772,5200.0
2014-03-19 11:00:00,43.92,43.96,43.91,43.92,22000.0,40.3772,40.4139,40.368,40.3772,22000.0
2014-03-19 11:30:00,43.91,43.91,43.85,43.87,8200.0,40.368,40.368,40.3128,40.3312,8200.0
2014-03-19 12:00:00,43.88,43.93,43.88,43.89,19800.0,40.3404,40.3864,40.3404,40.3496,19800.0
2014-03-19 12:30:00,43.9,43.9,43.86,43.9,9400.0,40.3588,40.3588,40.322,40.3588,9400.0
2014-03-19 13:00:00,43.92,43.93,43.9,43.91,60400.0,40.3772,40.3864,40.3588,40.368,60400.0
2014-03-19 13:30:00,43.91,43.91,43.88,43.9,17000.0,40.368,40.368,40.3404,40.3588,17000.0
2014-03-19 14:00:00,43.88,43.88,43.71,43.8,33400.0,40.3404,40.3404,40.1841,40.2668,33400.0
2014-03-19 14:30:00,43.82,43.85,43.72,43.77,58800.0,40.2852,40.3128,40.1933,40.2393,58800.0
2014-03-19 15:00:00,43.76,43.77,43.41,43.56,62400.0,40.2301,40.2393,39.9083,40.0462,62400.0
2014-03-19 15:30:00,43.55,43.71,43.53,43.63,88000.0,40.037,40.1841,40.0186,40.1106,88000.0
2014-03-20 09:30:00,43.53,43.58,43.41,43.47,15200.0,40.0186,40.0646,39.9083,39.9635,15200.0
2014-03-20 10:00:00,43.47,43.73,43.43,43.69,7400.0,39.9635,40.2025,39.9267,40.1657,7400.0
2014-03-20 10:30:00,43.69,43.71,43.63,43.63,50600.0,40.1657,40.1841,40.1106,40.1106,50600.0
2014-03-20 11:00:00,43.64,43.65,43.55,43.6,36400.0,40.1197,40.1289,40.037,40.083,36400.0
2014-03-20 11:30:00,43.6,43.65,43.57,43.63,28400.0,40.083,40.1289,40.0554,40.1106,28400.0
2014-03-20 12:00:00,43.65,43.75,43.6,43.74,24600.0,40.1289,40.2209,40.083,40.2117,24600.0
2014-03-20 12:30:00,43.75,43.78,43.72,43.76,12000.0,40.2209,40.2485,40.1933,40.2301,12000.0
2014-03-20 13:00:00,43.78,43.78,43.72,43.72,9800.0,40.2485,40.2485,40.1933,40.1933,9800.0
2014-03-20 13:30:00,43.72,43.74,43.7,43.74,34400.0,40.1933,40.2117,40.1749,40.2117,34400.0
2014-03-20 14:00:00,43.73,43.77,43.72,43.76,17200.0,40.2025,40.2393,40.1933,40.2301,17200.0
2014-03-20 14:30:00,43.75,43.76,43.72,43.73,25000.0,40.2209,40.2301,40.1933,40.2025,25000.0
2014-03-20 15:00:00,43.73,43.73,43.66,43.66,39800.0,40.2025,40.2025,40.1381,40.1381,39800.0
2014-03-20 15:30:00,43.66,43.73,43.66,43.73,204800.0,40.1381,40.2025,40.1381,40.2025,204800.0
2014-03-21 09:30:00,43.97,44.02,43.77,43.78,49000.0,40.4231,40.4691,40.2393,40.2485,49000.0
2014-03-21 10:00:00,43.79,43.8,43.68,43.69,21800.0,40.2576,40.2668,40.1565,40.1657,21800.0
2014-03-21 10:30:00,43.73,43.82,43.73,43.82,40000.0,40.2025,40.2852,40.2025,40.2852,40000.0
2014-03-21 11:00:00,43.84,43.87,43.81,43.87,44000.0,40.3036,40.3312,40.276,40.3312,44000.0
2014-03-21 11:30:00,43.88,43.91,43.85,43.87,10600.0,40.3404,40.368,40.3128,40.3312,10600.0
2014-03-21 12:00:00,43.85,43.87,43.84,43.85,4600.0,40.3128,40.3312,40.3036,40.3128,4600.0
2014-03-21 12:30:00,43.83,43.83,43.77,43.78,8800.0,40.2944,40.2944,40.2393,40.2485,8800.0
2014-03-21 13:00:00,43.77,43.79,43.63,43.64,17000.0,40.2393,40.2576,40.1106,40.1197,17000.0
2014-03-21 13:30:00,43.65,43.65,43.58,43.59,4600.0,40.1289,40.1289,40.0646,40.0738,4600.0
2014-03-21 14:00:00,43.58,43.62,43.5,43.5,22400.0,40.0646,40.1014,39.991,39.991,22400.0
2014-03-21 14:30:00,43.47,43.57,43.47,43.54,15400.0,39.9635,40.0554,39.9635,40.0278,15400.0
2014-03-21 15:00:00,43.53,43.54,43.45,43.54,28200.0,40.0186,40.0278,39.9451,40.0278,28200.0
2014-03-21 15:30:00,43.52,43.52,43.41,43.45,75800.0,40.0094,40.0094,39.9083,39.9451,75800.0
2014-03-24 09:30:00,43.59,43.66,43.3,43.35,18400.0,40.0738,40.1381,39.8072,39.8531,18400.0
2014-03-24 10:00:00,43.23,43.23,43.01,43.02,45600.0,39.7428,39.7428,39.5406,39.5498,45600.0
2014-03-24 10:30:00,43.01,43.02,42.85,42.87,8800.0,39.5406,39.5498,39.3935,39.4119,8800.0
2014-03-24 11:00:00,42.75,42.83,42.7,42.83,16200.0,39.3015,39.3751,39.2556,39.3751,16200.0
2014-03-24 11:30:00,42.82,42.86,42.74,42.77,35000.0,39.3659,39.4027,39.2923,39.3199,35000.0
2014-03-24 12:00:00,42.81,42.84,42.76,42.76,34200.0,39.3567,39.3843,39.3107,39.3107,34200.0
2014-03-24 12:30:00,42.77,42.8,42.72,42.73,13200.0,39.3199,39.3475,39.274,39.2832,13200.0
2014-03-24 13:00:00,42.74,42.8,42.74,42.79,10200.0,39.2923,39.3475,39.2923,39.3383,10200.0
2014-03-24 13:30:00,42.81,42.88,42.81,42.87,36600.0,39.3567,39.4211,39.3567,39.4119,36600.0
2014-03-24 14:00:00,42.88,42.93,42.83,42.91,53400.0,39.4211,39.467,39.3751,39.4486,53400.0
2014-03-24 14:30:00,42.94,42.98,42.88,42.91,14600.0,39.4762,39.513,39.4211,39.4486,14600.0
2014-03-24 15:00:00,42.9,42.96,42.84,42.95,113800.0,39.4394,39.4946,39.3843,39.4854,113800.0
2014-03-24 15:30:00,42.99,43.02,42.91,42.91,79200.0,39.5222,39.5498,39.4486,39.4486,79200.0
2014-03-25 09:30:00,43.02,43.18,43.02,43.1,15600.0,39.6444,39.7919,39.6444,39.7181,15600.0
2014-03-25 10:00:00,43.08,43.2,43.01,43.03,7000.0,39.6997,39.8103,39.6352,39.6536,7000.0
2014-03-25 10:30:00,43.05,43.05,42.79,42.8,11800.0,39.6721,39.6721,39.4325,39.4417,11800.0
2014-03-25 11:00:00,42.78,42.9,42.78,42.84,30000.0,39.4232,39.5338,39.4232,39.4785,30000.0
2014-03-25 11:30:00,42.84,42.84,42.6,42.68,46400.0,39.4785,39.4785,39.2574,39.3311,46400.0
2014-03-25 12:00:00,42.66,42.7,42.57,42.6,42400.0,39.3127,39.3495,39.2297,39.2574,42400.0
2014-03-25 12:30:00,42.61,42.77,42.61,42.76,46800.0,39.2666,39.414,39.2666,39.4048,46800.0
2014-03-25 13:00:00,42.72,42.87,42.72,42.85,8200.0,39.3679,39.5062,39.3679,39.4877,8200.0
2014-03-25 13:30:00,42.86,42.87,42.8,42.81,9200.0,39.497,39.5062,39.4417,39.4509,9200.0
2014-03-25 14:00:00,42.82,42.88,42.77,42.78,28800.0,39.4601,39.5154,39.414,39.4232,28800.0
2014-03-25 14:30:00,42.79,42.8,42.73,42.74,37600.0,39.4325,39.4417,39.3772,39.3864,37600.0
2014-03-25 15:00:00,42.74,42.82,42.74,42.79,23800.0,39.3864,39.4601,39.3864,39.4325,23800.0
2014-03-25 15:30:00,42.8,42.83,42.76,42.79,77800.0,39.4417,39.4693,39.4048,39.4325,77800.0
2014-03-26 09:30:00,43.01,43.1,42.95,42.95,36200.0,39.6352,39.7181,39.5799,39.5799,36200.0
2014-03-26 10:00:00,42.92,43.01,42.85,42.87,13200.0,39.5523,39.6352,39.4877,39.5062,13200.0
2014-03-26 10:30:00,42.88,42.92,42.76,42.76,20600.0,39.5154,39.5523,39.4048,39.4048,20600.0
2014-03-26 11:00:00,42.74,42.87,42.74,42.87,68600.0,39.3864,39.5062,39.3864,39.5062,68600.0
2014-03-26 11:30:00,42.84,42.85,42.7,42.72,10600.0,39.4785,39.4877,39.3495,39.3679,10600.0
2014-03-26 12:00:00,42.73,42.74,42.69,42.71,9200.0,39.3772,39.3864,39.3403,39.3587,9200.0
2014-03-26 12:30:00,42.71,42.78,42.71,42.75,6600.0,39.3587,39.4232,39.3587,39.3956,6600.0
2014-03-26 13:00:00,42.76,42.76,42.6,42.6,14000.0,39.4048,39.4048,39.2574,39.2574,14000.0
2014-03-26 13:30:00,42.57,42.58,42.44,42.55,21600.0,39.2297,39.2389,39.1099,39.2113,21600.0
2014-03-26 14:00:00,42.51,42.56,42.44,42.51,34800.0,39.1744,39.2205,39.1099,39.1744,34800.0
2014-03-26 14:30:00,42.51,42.62,42.47,42.61,35600.0,39.1744,39.2758,39.1376,39.2666,35600.0
2014-03-26 15:00:00,42.6,42.6,42.46,42.47,14200.0,39.2574,39.2574,39.1283,39.1376,14200.0
2014-03-26 15:30:00,42.48,42.49,42.31,42.33,163200.0,39.1468,39.156,38.9901,39.0085,163200.0
2014-03-27 09:30:00,42.35,42.35,42.01,42.23,147200.0,39.027,39.027,38.7137,38.9164,147200.0
2014-03-27 10:00:00,42.25,42.47,42.23,42.43,12600.0,38.9348,39.1376,38.9164,39.1007,12600.0
2014-03-27 10:30:00,42.42,42.45,42.31,42.35,87200.0,39.0915,39.1191,38.9901,39.027,87200.0
2014-03-27 11:00:00,42.37,42.37,42.23,42.23,36200.0,39.0454,39.0454,38.9164,38.9164,36200.0
2014-03-27 11:30:00,42.23,42.23,42.1,42.2,38600.0,38.9164,38.9164,38.7966,38.8887,38600.0
2014-03-27 12:00:00,42.2,42.26,42.1,42.26,180600.0,38.8887,38.944,38.7966,38.944,180600.0
2014-03-27 12:30:00,42.27,42.3,42.2,42.25,35800.0,38.9533,38.9809,38.8887,38.9348,35800.0
2014-03-27 13:00:00,42.24,42.33,42.24,42.27,24000.0,38.9256,39.0085,38.9256,38.9533,24000.0
2014-03-27 13:30:00,42.27,42.28,42.21,42.22,15000.0,38.9533,38.9625,38.898,38.9072,15000.0
2014-03-27 14:00:00,42.19,42.26,42.16,42.26,21400.0,38.8795,38.944,38.8519,38.944,21400.0
2014-03-27 14:30:00,42.27,42.27,42.19,42.22,28800.0,38.9533,38.9533,38.8795,38.9072,28800.0
2014-03-27 15:00:00,42.22,42.26,42.18,42.26,62200.0,38.9072,38.944,38.8703,38.944,62200.0
2014-03-27 15:30:00,42.27,42.3,42.24,42.29,30200.0,38.9533,38.9809,38.9256,38.9717,30200.0
2014-03-28 09:30:00,42.41,42.63,42.38,42.6,52600.0,39.0823,39.285,39.0546,39.2574,52600.0
2014-03-28 10:00:00,42.62,42.73,42.62,42.66,80600.0,39.2758,39.3772,39.2758,39.3127,80600.0
2014-03-28 10:30:00,42.7,42.77,42.64,42.74,16000.0,39.3495,39.414,39.2942,39.3864,16000.0
2014-03-28 11:00:00,42.74,42.75,42.71,42.74,34400.0,39.3864,39.3956,39.3587,39.3864,34400.0
2014-03-28 11:30:00,42.72,42.73,42.65,42.69,19400.0,39.3679,39.3772,39.3034,39.3403,19400.0
2014-03-28 12:00:00,42.68,42.72,42.65,42.65,32800.0,39.3311,39.3679,39.3034,39.3034,32800.0
2014-03-28 12:30:00,42.65,42.69,42.63,42.63,7800.0,39.3034,39.3403,39.285,39.285,7800.0
2014-03-28 13:00:00,42.65,42.65,42.54,42.57,32400.0,39.3034,39.3034,39.2021,39.2297,32400.0
2014-03-28 13:30:00,42.57,42.61,42.54,42.57,63600.0,39.2297,39.2666,39.2021,39.2297,63600.0
2014-03-28 14:00:00,42.56,42.56,42.37,42.47,49800.0,39.2205,39.2205,39.0454,39.1376,49800.0
2014-03-28 14:30:00,42.46,42.48,42.38,42.47,55800.0,39.1283,39.1468,39.0546,39.1376,55800.0
2014-03-28 15:00:00,42.47,42.49,42.42,42.46,81200.0,39.1376,39.156,39.0915,39.1283,81200.0
2014-03-28 15:30:00,42.47,42.49,42.43,42.48,52400.0,39.1376,39.156,39.1007,39.1468,52400.0
2014-03-31 09:30:00,42.78,42.83,42.65,42.79,80200.0,39.4232,39.4693,39.3034,39.4325,80200.0
2014-03-31 10:00:00,42.84,42.85,42.74,42.82,45400.0,39.4785,39.4877,39.3864,39.4601,45400.0
2014-03-31 10:30:00,42.82,42.84,42.76,42.81,48400.0,39.4601,39.4785,39.4048,39.4509,48400.0
2014-03-31 11:00:00,42.8,42.81,42.73,42.76,51800.0,39.4417,39.4509,39.3772,39.4048,51800.0
2014-03-31 11:30:00,42.76,42.81,42.73,42.79,32200.0,39.4048,39.4509,39.3772,39.4325,32200.0
2014-03-31 12:00:00,42.85,42.93,42.85,42.9,11000.0,39.4877,39.5615,39.4877,39.5338,11000.0
2014-03-31 12:30:00,42.91,42.93,42.88,42.92,25200.0,39.543,39.5615,39.5154,39.5523,25200.0
2014-03-31 13:00:00,42.92,42.92,42.88,42.89,25600.0,39.5523,39.5523,39.5154,39.5246,25600.0
2014-03-31 13:30:00,42.89,42.9,42.81,42.83,29800.0,39.5246,39.5338,39.4509,39.4693,29800.0
2014-03-31 14:00:00,42.83,42.9,42.82,42.87,49400.0,39.4693,39.5338,39.4601,39.5062,49400.0
2014-03-31 14:30:00,42.87,42.93,42.84,42.91,69400.0,39.5062,39.5615,39.4785,39.543,69400.0
2014-03-31 15:00:00,42.9,42.94,42.88,42.93,22600.0,39.5338,39.5707,39.5154,39.5615,22600.0
2014-03-31 15:30:00,42.92,42.96,42.88,42.92,95600.0,39.5523,39.5891,39.5154,39.5523,95600.0
2014-04-01 09:30:00,43.01,43.24,43.01,43.2,57000.0,39.6352,39.8471,39.6352,39.8103,57000.0
2014-04-01 10:00:00,43.24,43.31,43.24,43.27,19600.0,39.8471,39.9117,39.8471,39.8748,19600.0
2014-04-01 10:30:00,43.3,43.3,43.2,43.2,20600.0,39.9024,39.9024,39.8103,39.8103,20600.0
2014-04-01 11:00:00,43.24,43.24,43.2,43.23,86400.0,39.8471,39.8471,39.8103,39.8379,86400.0
2014-04-01 11:30:00,43.23,43.27,43.18,43.18,14200.0,39.8379,39.8748,39.7919,39.7919,14200.0
2014-04-01 12:00:00,43.18,43.23,43.16,43.21,26200.0,39.7919,39.8379,39.7734,39.8195,26200.0
2014-04-01 12:30:00,43.22,43.24,43.2,43.21,9200.0,39.8287,39.8471,39.8103,39.8195,9200.0
2014-04-01 13:00:00,43.19,43.19,43.16,43.19,11600.0,39.8011,39.8011,39.7734,39.8011,11600.0
2014-04-01 13:30:00,43.19,43.26,43.19,43.24,23200.0,39.8011,39.8656,39.8011,39.8471,23200.0
2014-04-01 14:00:00,43.24,43.31,43.24,43.3,28800.0,39.8471,39.9117,39.8471,39.9024,28800.0
2014-04-01 14:30:00,43.3,43.32,43.27,43.32,78400.0,39.9024,39.9209,39.8748,39.9209,78400.0
2014-04-01 15:00:00,43.32,43.37,43.3,43.37,61400.0,39.9209,39.9669,39.9024,39.9669,61400.0
2014-04-01 15:30:00,43.36,43.45,43.33,43.45,48000.0,39.9577,40.0407,39.9301,40.0407,48000.0
2014-04-02 09:30:00,43.52,43.59,43.48,43.49,22600.0,40.1052,40.1697,40.0683,40.0775,22600.0
2014-04-02 10:00:00,43.51,43.6,43.51,43.6,13800.0,40.096,40.1789,40.096,40.1789,13800.0
2014-04-02 10:30:00,43.6,43.63,43.59,43.63,17000.0,40.1789,40.2065,40.1697,40.2065,17000.0
2014-04-02 11:00:00,43.65,43.66,43.56,43.6,14800.0,40.225,40.2342,40.142,40.1789,14800.0
2014-04-02 11:30:00,43.58,43.62,43.56,43.62,12600.0,40.1605,40.1973,40.142,40.1973,12600.0
2014-04-02 12:00:00,43.62,43.63,43.58,43.6,9800.0,40.1973,40.2065,40.1605,40.1789,9800.0
2014-04-02 12:30:00,43.62,43.63,43.6,43.6,45200.0,40.1973,40.2065,40.1789,40.1789,45200.0
2014-04-02 13:00:00,43.6,43.61,43.55,43.55,7600.0,40.1789,40.1881,40.1328,40.1328,7600.0
2014-04-02 13:30:00,43.55,43.56,43.49,43.5,7800.0,40.1328,40.142,40.0775,40.0867,7800.0
2014-04-02 14:00:00,43.54,43.56,43.51,43.52,105800.0,40.1236,40.142,40.096,40.1052,105800.0
2014-04-02 14:30:00,43.52,43.55,43.51,43.55,12800.0,40.1052,40.1328,40.096,40.1328,12800.0
2014-04-02 15:00:00,43.56,43.62,43.54,43.62,18600.0,40.142,40.1973,40.1236,40.1973,18600.0
2014-04-02 15:30:00,43.62,43.64,43.6,43.6,64000.0,40.1973,40.2158,40.1789,40.1789,64000.0
2014-04-03 09:30:00,43.67,43.69,43.62,43.66,22400.0,40.2434,40.2618,40.1973,40.2342,22400.0
2014-04-03 10:00:00,43.67,43.67,43.52,43.52,8200.0,40.2434,40.2434,40.1052,40.1052,8200.0
2014-04-03 10:30:00,43.52,43.52,43.41,43.45,7800.0,40.1052,40.1052,40.0038,40.0407,7800.0
2014-04-03 11:00:00,43.46,43.47,43.35,43.35,9000.0,40.0499,40.0591,39.9485,39.9485,9000.0
2014-04-03 11:30:00,43.35,43.4,43.33,43.35,25600.0,39.9485,39.9946,39.9301,39.9485,25600.0
2014-04-03 12:00:00,43.34,43.38,43.33,43.33,6600.0,39.9393,39.9762,39.9301,39.9301,6600.0
2014-04-03 12:30:00,43.32,43.32,43.27,43.29,12000.0,39.9209,39.9209,39.8748,39.8932,12000.0
2014-04-03 13:00:00,43.29,43.34,43.27,43.34,8600.0,39.8932,39.9393,39.8748,39.9393,8600.0
2014-04-03 13:30:00,43.33,43.37,43.3,43.3,6600.0,39.9301,39.9669,39.9024,39.9024,6600.0
2014-04-03 14:00:00,43.3,43.32,43.26,43.27,28600.0,39.9024,39.9209,39.8656,39.8748,28600.0
2014-04-03 14:30:00,43.24,43.24,43.13,43.23,22200.0,39.8471,39.8471,39.7458,39.8379,22200.0
2014-04-03 15:00:00,43.24,43.31,43.22,43.31,29400.0,39.8471,39.9117,39.8287,39.9117,29400.0
2014-04-03 15:30:00,43.3,43.35,43.3,43.33,52400.0,39.9024,39.9485,39.9024,39.9301,52400.0
2014-04-04 09:30:00,43.56,43.59,43.28,43.4,21400.0,40.142,40.1697,39.884,39.9946,21400.0
2014-04-04 10:00:00,43.38,43.56,43.38,43.49,8800.0,39.9762,40.142,39.9762,40.0775,8800.0
2014-04-04 10:30:00,43.5,43.56,43.39,43.39,48800.0,40.0867,40.142,39.9854,39.9854,48800.0
2014-04-04 11:00:00,43.38,43.38,43.1,43.1,39600.0,39.9762,39.9762,39.7181,39.7181,39600.0
2014-04-04 11:30:00,43.12,43.17,42.88,42.93,9400.0,39.7366,39.7826,39.5154,39.5615,9400.0
2014-04-04 12:00:00,42.92,42.92,42.74,42.84,13600.0,39.5523,39.5523,39.3864,39.4785,13600.0
2014-04-04 12:30:00,42.83,42.84,42.63,42.63,9200.0,39.4693,39.4785,39.285,39.285,9200.0
2014-04-04 13:00:00,42.68,42.72,42.61,42.68,11400.0,39.3311,39.3679,39.2666,39.3311,11400.0
2014-04-04 13:30:00,42.65,42.7,42.63,42.63,14400.0,39.3034,39.3495,39.285,39.285,14400.0
2014-04-04 14:00:00,42.63,42.64,42.53,42.54,30800.0,39.285,39.2942,39.1929,39.2021,30800.0
2014-04-04 14:30:00,42.56,42.56,42.43,42.52,27000.0,39.2205,39.2205,39.1007,39.1836,27000.0
2014-04-04 15:00:00,42.55,42.65,42.47,42.63,42800.0,39.2113,39.3034,39.1376,39.285,42800.0
2014-04-04 15:30:00,42.63,42.63,42.52,42.53,106200.0,39.285,39.285,39.1836,39.1929,106200.0
2014-04-07 09:30:00,42.38,42.46,42.12,42.29,40000.0,39.0546,39.1283,38.815,38.9717,40000.0
2014-04-07 10:00:00,42.32,42.44,42.29,42.3,14000.0,38.9993,39.1099,38.9717,38.9809,14000.0
2014-04-07 10:30:00,42.27,42.31,42.1,42.13,28200.0,38.9533,38.9901,38.7966,38.8242,28200.0
2014-04-07 11:00:00,42.12,42.21,42.05,42.07,34000.0,38.815,38.898,38.7505,38.769,34000.0
2014-04-07 11:30:00,42.07,42.13,41.92,41.93,19200.0,38.769,38.8242,38.6307,38.6399,19200.0
2014-04-07 12:00:00,41.94,41.94,41.76,41.83,114200.0,38.6492,38.6492,38.4833,38.5478,114200.0
2014-04-07 12:30:00,41.83,41.92,41.81,41.9,193000.0,38.5478,38.6307,38.5294,38.6123,193000.0
2014-04-07 13:00:00,41.89,41.89,41.75,41.76,74400.0,38.6031,38.6031,38.4741,38.4833,74400.0
2014-04-07 13:30:00,41.77,41.77,41.67,41.69,44600.0,38.4925,38.4925,38.4003,38.4188,44600.0
2014-04-07 14:00:00,41.67,41.69,41.56,41.6,65800.0,38.4003,38.4188,38.299,38.3358,65800.0
2014-04-07 14:30:00,41.59,41.84,41.59,41.84,53600.0,38.3266,38.557,38.3266,38.557,53600.0
2014-04-07 15:00:00,41.81,41.95,41.78,41.95,30600.0,38.5294,38.6584,38.5017,38.6584,30600.0
2014-04-07 15:30:00,41.95,41.96,41.77,41.77,139800.0,38.6584,38.6676,38.4925,38.4925,139800.0
2014-04-08 09:30:00,41.79,41.97,41.76,41.79,22400.0,38.5109,38.6768,38.4833,38.5109,22400.0
2014-04-08 10:00:00,41.8,41.88,41.62,41.63,15000.0,38.5201,38.5939,38.3543,38.3635,15000.0
2014-04-08 10:30:00,41.61,41.84,41.59,41.83,38000.0,38.345,38.557,38.3266,38.5478,38000.0
2014-04-08 11:00:00,41.84,42.04,41.84,42.02,28400.0,38.557,38.7413,38.557,38.7229,28400.0
2014-04-08 11:30:00,41.98,42.0,41.88,41.96,22400.0,38.686,38.7044,38.5939,38.6676,22400.0
2014-04-08 12:00:00,41.96,42.05,41.96,42.05,16600.0,38.6676,38.7505,38.6676,38.7505,16600.0
2014-04-08 12:30:00,42.07,42.07,41.99,41.99,24600.0,38.769,38.769,38.6952,38.6952,24600.0
2014-04-08 13:00:00,41.99,42.12,41.98,42.1,42600.0,38.6952,38.815,38.686,38.7966,42600.0
2014-04-08 13:30:00,42.1,42.11,42.07,42.11,26000.0,38.7966,38.8058,38.769,38.8058,26000.0
2014-04-08 14:00:00,42.09,42.1,41.97,41.99,24200.0,38.7874,38.7966,38.6768,38.6952,24200.0
2014-04-08 14:30:00,41.99,42.05,41.96,42.02,22400.0,38.6952,38.7505,38.6676,38.7229,22400.0
2014-04-08 15:00:00,41.99,42.07,41.99,42.07,26400.0,38.6952,38.769,38.6952,38.769,26400.0
2014-04-08 15:30:00,42.07,42.1,42.05,42.06,31800.0,38.769,38.7966,38.7505,38.7597,31800.0
2014-04-09 09:30:00,42.24,42.3,42.1,42.18,74400.0,38.9256,38.9809,38.7966,38.8703,74400.0
2014-04-09 10:00:00,42.22,42.22,42.12,42.21,14600.0,38.9072,38.9072,38.815,38.898,14600.0
2014-04-09 10:30:00,42.19,42.26,42.15,42.16,15400.0,38.8795,38.944,38.8427,38.8519,15400.0
2014-04-09 11:00:00,42.16,42.21,42.13,42.18,12000.0,38.8519,38.898,38.8242,38.8703,12000.0
2014-04-09 11:30:00,42.17,42.27,42.17,42.27,8000.0,38.8611,38.9533,38.8611,38.9533,8000.0
2014-04-09 12:00:00,42.27,42.35,42.25,42.35,28800.0,38.9533,39.027,38.9348,39.027,28800.0
2014-04-09 12:30:00,42.35,42.39,42.34,42.34,6400.0,39.027,39.0638,39.0178,39.0178,6400.0
2014-04-09 13:00:00,42.35,42.37,42.33,42.33,19400.0,39.027,39.0454,39.0085,39.0085,19400.0
2014-04-09 13:30:00,42.33,42.34,42.3,42.3,12400.0,39.0085,39.0178,38.9809,38.9809,12400.0
2014-04-09 14:00:00,42.31,42.59,42.31,42.59,29000.0,38.9901,39.2481,38.9901,39.2481,29000.0
2014-04-09 14:30:00,42.6,42.6,42.49,42.51,25000.0,39.2574,39.2574,39.156,39.1744,25000.0
2014-04-09 15:00:00,42.52,42.6,42.52,42.58,32800.0,39.1836,39.2574,39.1836,39.2389,32800.0
2014-04-09 15:30:00,42.58,42.66,42.56,42.64,45000.0,39.2389,39.3127,39.2205,39.2942,45000.0
2014-04-10 09:30:00,42.62,42.62,42.44,42.46,103800.0,39.2758,39.2758,39.1099,39.1283,103800.0
2014-04-10 10:00:00,42.42,42.49,42.38,42.44,12600.0,39.0915,39.156,39.0546,39.1099,12600.0
2014-04-10 10:30:00,42.46,42.46,42.21,42.21,10000.0,39.1283,39.1283,38.898,38.898,10000.0
2014-04-10 11:00:00,42.16,42.19,42.07,42.07,7400.0,38.8519,38.8795,38.769,38.769,7400.0
2014-04-10 11:30:00,42.05,42.11,42.02,42.02,12400.0,38.7505,38.8058,38.7229,38.7229,12400.0
2014-04-10 12:00:00,42.05,42.05,41.85,41.88,856000.0,38.7505,38.7505,38.5662,38.5939,856000.0
2014-04-10 12:30:00,41.9,41.91,41.78,41.78,67000.0,38.6123,38.6215,38.5017,38.5017,67000.0
2014-04-10 13:00:00,41.77,41.84,41.62,41.66,58200.0,38.4925,38.557,38.3543,38.3911,58200.0
2014-04-10 13:30:00,41.66,41.79,41.66,41.79,36400.0,38.3911,38.5109,38.3911,38.5109,36400.0
2014-04-10 14:00:00,41.78,41.84,41.76,41.76,16200.0,38.5017,38.557,38.4833,38.4833,16200.0
2014-04-10 14:30:00,41.74,41.74,41.6,41.62,35600.0,38.4648,38.4648,38.3358,38.3543,35600.0
2014-04-10 15:00:00,41.61,41.61,41.43,41.51,75400.0,38.345,38.345,38.1792,38.2529,75400.0
2014-04-10 15:30:00,41.49,41.65,41.47,41.51,108800.0,38.2345,38.3819,38.216,38.2529,108800.0
2014-04-11 09:30:00,41.25,41.49,41.13,41.42,632800.0,38.0133,38.2345,37.9027,38.17,632800.0
2014-04-11 10:00:00,41.4,41.41,41.11,41.27,122000.0,38.1515,38.1607,37.8843,38.0317,122000.0
2014-04-11 10:30:00,41.23,41.52,41.23,41.49,19600.0,37.9949,38.2621,37.9949,38.2345,19600.0
2014-04-11 11:00:00,41.47,41.49,41.39,41.43,19000.0,38.216,38.2345,38.1423,38.1792,19000.0
2014-04-11 11:30:00,41.43,41.43,41.25,41.31,37600.0,38.1792,38.1792,38.0133,38.0686,37600.0
2014-04-11 12:00:00,41.31,41.35,41.22,41.26,23200.0,38.0686,38.1054,37.9856,38.0225,23200.0
2014-04-11 12:30:00,41.28,41.34,41.24,41.3,6400.0,38.0409,38.0962,38.0041,38.0594,6400.0
2014-04-11 13:00:00,41.29,41.29,41.13,41.14,35200.0,38.0502,38.0502,37.9027,37.9119,35200.0
2014-04-11 13:30:00,41.14,41.23,41.1,41.1,18400.0,37.9119,37.9949,37.8751,37.8751,18400.0
2014-04-11 14:00:00,41.13,41.17,41.01,41.02,21200.0,37.9027,37.9396,37.7921,37.8013,21200.0
2014-04-11 14:30:00,41.01,41.02,40.86,40.98,51800.0,37.7921,37.8013,37.6539,37.7645,51800.0
2014-04-11 15:00:00,40.95,41.1,40.91,41.05,50000.0,37.7368,37.8751,37.7,37.829,50000.0
2014-04-11 15:30:00,41.04,41.06,40.92,40.95,70200.0,37.8198,37.8382,37.7092,37.7368,70200.0
2014-04-14 09:30:00,41.21,41.38,41.1,41.11,38800.0,37.9764,38.1331,37.8751,37.8843,38800.0
2014-04-14 10:00:00,41.07,41.24,41.07,41.17,11600.0,37.8474,38.0041,37.8474,37.9396,11600.0
2014-04-14 10:30:00,41.17,41.44,41.17,41.44,23000.0,37.9396,38.1884,37.9396,38.1884,23000.0
2014-04-14 11:00:00,41.44,41.44,41.33,41.35,20800.0,38.1884,38.1884,38.087,38.1054,20800.0
2014-04-14 11:30:00,41.38,41.43,41.3,41.3,19000.0,38.1331,38.1792,38.0594,38.0594,19000.0
2014-04-14 12:00:00,41.29,41.34,41.27,41.3,9600.0,38.0502,38.0962,38.0317,38.0594,9600.0
2014-04-14 12:30:00,41.33,41.4,41.32,41.33,10400.0,38.087,38.1515,38.0778,38.087,10400.0
2014-04-14 13:00:00,41.31,41.33,41.21,41.21,5600.0,38.0686,38.087,37.9764,37.9764,5600.0
2014-04-14 13:30:00,41.24,41.29,41.16,41.16,17400.0,38.0041,38.0502,37.9304,37.9304,17400.0
2014-04-14 14:00:00,41.16,41.21,41.06,41.08,13000.0,37.9304,37.9764,37.8382,37.8566,13000.0
2014-04-14 14:30:00,41.05,41.12,41.04,41.06,39800.0,37.829,37.8935,37.8198,37.8382,39800.0
2014-04-14 15:00:00,41.02,41.02,40.83,40.95,31200.0,37.8013,37.8013,37.6262,37.7368,31200.0
2014-04-14 15:30:00,40.98,41.2,40.98,41.19,77000.0,37.7645,37.9672,37.7645,37.958,77000.0
2014-04-15 09:30:00,41.38,41.54,41.22,41.49,56800.0,38.1331,38.2805,37.9856,38.2345,56800.0
2014-04-15 10:00:00,41.49,41.49,41.11,41.16,10800.0,38.2345,38.2345,37.8843,37.9304,10800.0
2014-04-15 10:30:00,41.12,41.17,41.02,41.07,8000.0,37.8935,37.9396,37.8013,37.8474,8000.0
2014-04-15 11:00:00,41.0,41.04,40.94,41.01,38000.0,37.7829,37.8198,37.7276,37.7921,38000.0
2014-04-15 11:30:00,41.02,41.11,40.85,40.86,23600.0,37.8013,37.8843,37.6447,37.6539,23600.0
2014-04-15 12:00:00,40.85,40.85,40.75,40.81,31000.0,37.6447,37.6447,37.5525,37.6078,31000.0
2014-04-15 12:30:00,40.83,40.83,40.67,40.68,26400.0,37.6262,37.6262,37.4788,37.488,26400.0
2014-04-15 13:00:00,40.68,40.8,40.63,40.76,17000.0,37.488,37.5986,37.4419,37.5617,17000.0
2014-04-15 13:30:00,40.81,41.08,40.8,41.08,41200.0,37.6078,37.8566,37.5986,37.8566,41200.0
2014-04-15 14:00:00,41.07,41.17,41.04,41.13,94600.0,37.8474,37.9396,37.8198,37.9027,94600.0
2014-04-15 14:30:00,41.11,41.41,41.11,41.35,35400.0,37.8843,38.1607,37.8843,38.1054,35400.0
2014-04-15 15:00:00,41.31,41.47,41.26,41.45,56200.0,38.0686,38.216,38.0225,38.1976,56200.0
2014-04-15 15:30:00,41.45,41.46,41.35,41.42,46400.0,38.1976,38.2068,38.1054,38.17,46400.0
2014-04-16 09:30:00,41.74,41.88,41.6,41.66,38200.0,38.4648,38.5939,38.3358,38.3911,38200.0
2014-04-16 10:00:00,41.64,41.74,41.63,41.71,3400.0,38.3727,38.4648,38.3635,38.4372,3400.0
2014-04-16 10:30:00,41.69,41.7,41.58,41.63,21600.0,38.4188,38.428,38.3174,38.3635,21600.0
2014-04-16 11:00:00,41.6,41.73,41.56,41.7,44800.0,38.3358,38.4556,38.299,38.428,44800.0
2014-04-16 11:30:00,41.76,41.79,41.7,41.77,13400.0,38.4833,38.5109,38.428,38.4925,13400.0
2014-04-16 12:00:00,41.79,41.91,41.79,41.88,13800.0,38.5109,38.6215,38.5109,38.5939,13800.0
2014-04-16 12:30:00,41.87,41.89,41.74,41.74,27200.0,38.5846,38.6031,38.4648,38.4648,27200.0
2014-04-16 13:00:00,41.76,41.84,41.68,41.81,84400.0,38.4833,38.557,38.4096,38.5294,84400.0
2014-04-16 13:30:00,41.79,41.82,41.7,41.79,31000.0,38.5109,38.5386,38.428,38.5109,31000.0
2014-04-16 14:00:00,41.82,41.82,41.73,41.79,18200.0,38.5386,38.5386,38.4556,38.5109,18200.0
2014-04-16 14:30:00,41.8,41.88,41.79,41.88,213400.0,38.5201,38.5939,38.5109,38.5939,213400.0
2014-04-16 15:00:00,41.88,41.92,41.85,41.91,89200.0,38.5939,38.6307,38.5662,38.6215,89200.0
2014-04-16 15:30:00,41.91,41.97,41.88,41.95,907600.0,38.6215,38.6768,38.5939,38.6584,907600.0
2014-04-17 09:30:00,41.94,42.02,41.88,41.94,615600.0,38.6492,38.7229,38.5939,38.6492,615600.0
2014-04-17 10:00:00,41.92,42.13,41.91,42.13,19400.0,38.6307,38.8242,38.6215,38.8242,19400.0
2014-04-17 10:30:00,42.19,42.22,42.12,42.18,40200.0,38.8795,38.9072,38.815,38.8703,40200.0
2014-04-17 11:00:00,42.19,42.22,42.12,42.18,13600.0,38.8795,38.9072,38.815,38.8703,13600.0
2014-04-17 11:30:00,42.18,42.18,42.05,42.07,13800.0,38.8703,38.8703,38.7505,38.769,13800.0
2014-04-17 12:00:00,42.06,42.11,42.01,42.05,14000.0,38.7597,38.8058,38.7137,38.7505,14000.0
2014-04-17 12:30:00,42.05,42.1,42.0,42.09,13000.0,38.7505,38.7966,38.7044,38.7874,13000.0
2014-04-17 13:00:00,42.08,42.18,42.08,42.13,14600.0,38.7782,38.8703,38.7782,38.8242,14600.0
2014-04-17 13:30:00,42.14,42.2,42.13,42.16,15000.0,38.8335,38.8887,38.8242,38.8519,15000.0
2014-04-17 14:00:00,42.17,42.18,42.13,42.18,25400.0,38.8611,38.8703,38.8242,38.8703,25400.0
2014-04-17 14:30:00,42.18,42.18,42.13,42.14,46400.0,38.8703,38.8703,38.8242,38.8335,46400.0
2014-04-17 15:00:00,42.16,42.2,42.14,42.18,18000.0,38.8519,38.8887,38.8335,38.8703,18000.0
2014-04-17 15:30:00,42.18,42.18,42.1,42.11,32000.0,38.8703,38.8703,38.7966,38.8058,32000.0
2014-04-21 09:30:00,42.17,42.17,42.06,42.12,21600.0,38.8611,38.8611,38.7597,38.815,21600.0
2014-04-21 10:00:00,42.21,42.25,42.1,42.1,19000.0,38.898,38.9348,38.7966,38.7966,19000.0
2014-04-21 10:30:00,42.07,42.07,41.96,42.02,14400.0,38.769,38.769,38.6676,38.7229,14400.0
2014-04-21 11:00:00,42.02,42.17,42.02,42.15,6200.0,38.7229,38.8611,38.7229,38.8427,6200.0
2014-04-21 11:30:00,42.13,42.2,42.13,42.2,15600.0,38.8242,38.8887,38.8242,38.8887,15600.0
2014-04-21 12:00:00,42.18,42.19,42.16,42.17,1400.0,38.8703,38.8795,38.8519,38.8611,1400.0
2014-04-21 12:30:00,42.13,42.18,42.13,42.17,6000.0,38.8242,38.8703,38.8242,38.8611,6000.0
2014-04-21 13:00:00,42.16,42.19,42.14,42.19,6200.0,38.8519,38.8795,38.8335,38.8795,6200.0
2014-04-21 13:30:00,42.19,42.22,42.18,42.22,13400.0,38.8795,38.9072,38.8703,38.9072,13400.0
2014-04-21 14:00:00,42.23,42.24,42.21,42.24,18400.0,38.9164,38.9256,38.898,38.9256,18400.0
2014-04-21 14:30:00,42.26,42.3,42.25,42.29,42800.0,38.944,38.9809,38.9348,38.9717,42800.0
2014-04-21 15:00:00,42.28,42.28,42.23,42.23,18000.0,38.9625,38.9625,38.9164,38.9164,18000.0
2014-04-21 15:30:00,42.23,42.27,42.22,42.26,23600.0,38.9164,38.9533,38.9072,38.944,23600.0
2014-04-22 09:30:00,42.39,42.55,42.39,42.55,14000.0,39.0638,39.2113,39.0638,39.2113,14000.0
2014-04-22 10:00:00,42.55,42.63,42.55,42.62,10800.0,39.2113,39.285,39.2113,39.2758,10800.0
2014-04-22 10:30:00,42.62,42.63,42.57,42.6,22000.0,39.2758,39.285,39.2297,39.2574,22000.0
2014-04-22 11:00:00,42.63,42.67,42.62,42.67,8200.0,39.285,39.3219,39.2758,39.3219,8200.0
2014-04-22 11:30:00,42.69,42.7,42.65,42.67,6600.0,39.3403,39.3495,39.3034,39.3219,6600.0
2014-04-22 12:00:00,42.67,42.74,42.67,42.72,12600.0,39.3219,39.3864,39.3219,39.3679,12600.0
2014-04-22 12:30:00,42.73,42.73,42.68,42.71,9600.0,39.3772,39.3772,39.3311,39.3587,9600.0
2014-04-22 13:00:00,42.72,42.74,42.7,42.72,11200.0,39.3679,39.3864,39.3495,39.3679,11200.0
2014-04-22 13:30:00,42.72,42.75,42.71,42.74,28600.0,39.3679,39.3956,39.3587,39.3864,28600.0
2014-04-22 14:00:00,42.74,42.75,42.71,42.71,35600.0,39.3864,39.3956,39.3587,39.3587,35600.0
2014-04-22 14:30:00,42.73,42.75,42.72,42.72,39800.0,39.3772,39.3956,39.3679,39.3679,39800.0
2014-04-22 15:00:00,42.72,42.74,42.66,42.66,56800.0,39.3679,39.3864,39.3127,39.3127,56800.0
2014-04-22 15:30:00,42.67,42.68,42.63,42.65,79400.0,39.3219,39.3311,39.285,39.3034,79400.0
2014-04-23 09:30:00,42.67,42.71,42.55,42.59,16800.0,39.3219,39.3587,39.2113,39.2481,16800.0
2014-04-23 10:00:00,42.58,42.6,42.45,42.6,23200.0,39.2389,39.2574,39.1191,39.2574,23200.0
2014-04-23 10:30:00,42.59,42.66,42.56,42.6,8600.0,39.2481,39.3127,39.2205,39.2574,8600.0
2014-04-23 11:00:00,42.59,42.6,42.52,42.54,5400.0,39.2481,39.2574,39.1836,39.2021,5400.0
2014-04-23 11:30:00,42.56,42.63,42.56,42.63,8600.0,39.2205,39.285,39.2205,39.285,8600.0
2014-04-23 12:00:00,42.6,42.6,42.53,42.53,4000.0,39.2574,39.2574,39.1929,39.1929,4000.0
2014-04-23 12:30:00,42.56,42.57,42.55,42.55,90600.0,39.2205,39.2297,39.2113,39.2113,90600.0
2014-04-23 13:00:00,42.56,42.57,42.52,42.56,81400.0,39.2205,39.2297,39.1836,39.2205,81400.0
2014-04-23 13:30:00,42.55,42.56,42.49,42.52,12400.0,39.2113,39.2205,39.156,39.1836,12400.0
2014-04-23 14:00:00,42.49,42.51,42.47,42.51,24400.0,39.156,39.1744,39.1376,39.1744,24400.0
2014-04-23 14:30:00,42.49,42.49,42.46,42.49,9800.0,39.156,39.156,39.1283,39.156,9800.0
2014-04-23 15:00:00,42.49,42.52,42.49,42.49,19400.0,39.156,39.1836,39.156,39.156,19400.0
2014-04-23 15:30:00,42.49,42.49,42.46,42.46,19200.0,39.156,39.156,39.1283,39.1283,19200.0
2014-04-24 09:30:00,42.69,42.81,42.21,42.32,31600.0,39.3403,39.4509,38.898,38.9993,31600.0
2014-04-24 10:00:00,42.21,42.4,42.19,42.38,10000.0,38.898,39.0731,38.8795,39.0546,10000.0
2014-04-24 10:30:00,42.42,42.45,42.34,42.38,19000.0,39.0915,39.1191,39.0178,39.0546,19000.0
2014-04-24 11:00:00,42.38,42.57,42.37,42.56,14400.0,39.0546,39.2297,39.0454,39.2205,14400.0
2014-04-24 11:30:00,42.55,42.6,42.51,42.52,468800.0,39.2113,39.2574,39.1744,39.1836,468800.0
2014-04-24 12:00:00,42.55,42.57,42.48,42.49,12200.0,39.2113,39.2297,39.1468,39.156,12200.0
2014-04-24 12:30:00,42.51,42.57,42.49,42.57,75000.0,39.1744,39.2297,39.156,39.2297,75000.0
2014-04-24 13:00:00,42.55,42.57,42.55,42.55,9600.0,39.2113,39.2297,39.2113,39.2113,9600.0
2014-04-24 13:30:00,42.54,42.54,42.37,42.37,24800.0,39.2021,39.2021,39.0454,39.0454,24800.0
2014-04-24 14:00:00,42.38,42.45,42.37,42.4,21600.0,39.0546,39.1191,39.0454,39.0731,21600.0
2014-04-24 14:30:00,42.41,42.48,42.38,42.44,25400.0,39.0823,39.1468,39.0546,39.1099,25400.0
2014-04-24 15:00:00,42.45,42.49,42.43,42.45,49200.0,39.1191,39.156,39.1007,39.1191,49200.0
2014-04-24 15:30:00,42.45,42.47,42.42,42.45,21800.0,39.1191,39.1376,39.0915,39.1191,21800.0
2014-04-25 09:30:00,42.31,42.33,42.1,42.1,18000.0,38.9901,39.0085,38.7966,38.7966,18000.0
2014-04-25 10:00:00,42.05,42.17,42.04,42.1,25200.0,38.7505,38.8611,38.7413,38.7966,25200.0
2014-04-25 10:30:00,42.04,42.04,41.92,41.95,4800.0,38.7413,38.7413,38.6307,38.6584,4800.0
2014-04-25 11:00:00,41.95,42.01,41.85,42.01,10600.0,38.6584,38.7137,38.5662,38.7137,10600.0
2014-04-25 11:30:00,42.04,42.05,41.97,42.02,6400.0,38.7413,38.7505,38.6768,38.7229,6400.0
2014-04-25 12:00:00,42.0,42.05,41.99,42.02,11800.0,38.7044,38.7505,38.6952,38.7229,11800.0
2014-04-25 12:30:00,42.01,42.02,41.95,41.96,4000.0,38.7137,38.7229,38.6584,38.6676,4000.0
2014-04-25 13:00:00,41.95,41.95,41.88,41.92,17800.0,38.6584,38.6584,38.5939,38.6307,17800.0
2014-04-25 13:30:00,41.9,41.94,41.85,41.94,12800.0,38.6123,38.6492,38.5662,38.6492,12800.0
2014-04-25 14:00:00,41.89,41.89,41.82,41.83,28600.0,38.6031,38.6031,38.5386,38.5478,28600.0
2014-04-25 14:30:00,41.82,41.9,41.8,41.83,42000.0,38.5386,38.6123,38.5201,38.5478,42000.0
2014-04-25 15:00:00,41.84,41.88,41.83,41.88,72400.0,38.557,38.5939,38.5478,38.5939,72400.0
2014-04-25 15:30:00,41.88,41.92,41.83,41.86,210000.0,38.5939,38.6307,38.5478,38.5754,210000.0
2014-04-28 09:30:00,42.03,42.1,41.78,41.98,7000.0,38.7321,38.7966,38.5017,38.686,7000.0
2014-04-28 10:00:00,42.06,42.15,41.94,42.09,8600.0,38.7597,38.8427,38.6492,38.7874,8600.0
2014-04-28 10:30:00,42.14,42.15,41.95,41.95,4600.0,38.8335,38.8427,38.6584,38.6584,4600.0
2014-04-28 11:00:00,41.97,41.98,41.71,41.71,5400.0,38.6768,38.686,38.4372,38.4372,5400.0
2014-04-28 11:30:00,41.72,41.78,41.56,41.56,8600.0,38.4464,38.5017,38.299,38.299,8600.0
2014-04-28 12:00:00,41.59,41.6,41.52,41.58,5000.0,38.3266,38.3358,38.2621,38.3174,5000.0
2014-04-28 12:30:00,41.59,41.6,41.53,41.53,11800.0,38.3266,38.3358,38.2713,38.2713,11800.0
2014-04-28 13:00:00,41.5,41.5,41.23,41.29,25600.0,38.2437,38.2437,37.9949,38.0502,25600.0
2014-04-28 13:30:00,41.3,41.38,41.22,41.33,14600.0,38.0594,38.1331,37.9856,38.087,14600.0
2014-04-28 14:00:00,41.32,41.51,41.27,41.49,23400.0,38.0778,38.2529,38.0317,38.2345,23400.0
2014-04-28 14:30:00,41.52,41.58,41.45,41.51,40000.0,38.2621,38.3174,38.1976,38.2529,40000.0
2014-04-28 15:00:00,41.51,41.83,41.51,41.79,51400.0,38.2529,38.5478,38.2529,38.5109,51400.0
2014-04-28 15:30:00,41.79,41.84,41.73,41.73,54000.0,38.5109,38.557,38.4556,38.4556,54000.0
2014-04-29 09:30:00,41.87,41.96,41.76,41.91,25000.0,38.5846,38.6676,38.4833,38.6215,25000.0
2014-04-29 10:00:00,41.91,41.93,41.74,41.75,41200.0,38.6215,38.6399,38.4648,38.4741,41200.0
2014-04-29 10:30:00,41.72,41.91,41.72,41.88,13000.0,38.4464,38.6215,38.4464,38.5939,13000.0
2014-04-29 11:00:00,41.89,41.93,41.85,41.93,8200.0,38.6031,38.6399,38.5662,38.6399,8200.0
2014-04-29 11:30:00,41.98,41.98,41.92,41.96,5800.0,38.686,38.686,38.6307,38.6676,5800.0
2014-04-29 12:00:00,41.95,42.02,41.94,41.96,12200.0,38.6584,38.7229,38.6492,38.6676,12200.0
2014-04-29 12:30:00,42.0,42.06,42.0,42.04,3400.0,38.7044,38.7597,38.7044,38.7413,3400.0
2014-04-29 13:00:00,42.03,42.04,41.97,41.98,9000.0,38.7321,38.7413,38.6768,38.686,9000.0
2014-04-29 13:30:00,41.99,42.06,41.97,42.06,6000.0,38.6952,38.7597,38.6768,38.7597,6000.0
2014-04-29 14:00:00,42.05,42.07,42.03,42.05,56400.0,38.7505,38.769,38.7321,38.7505,56400.0
2014-04-29 14:30:00,42.04,42.06,42.02,42.04,8800.0,38.7413,38.7597,38.7229,38.7413,8800.0
2014-04-29 15:00:00,42.04,42.06,42.03,42.05,17200.0,38.7413,38.7597,38.7321,38.7505,17200.0
2014-04-29 15:30:00,42.05,42.05,41.99,42.03,14600.0,38.7505,38.7505,38.6952,38.7321,14600.0
2014-04-30 09:30:00,41.99,41.99,41.85,41.93,23200.0,38.6952,38.6952,38.5662,38.6399,23200.0
2014-04-30 10:00:00,41.88,42.01,41.85,41.98,2000.0,38.5939,38.7137,38.5662,38.686,2000.0
2014-04-30 10:30:00,42.02,42.1,41.99,42.07,9200.0,38.7229,38.7966,38.6952,38.769,9200.0
2014-04-30 11:00:00,42.05,42.06,41.96,41.99,7400.0,38.7505,38.7597,38.6676,38.6952,7400.0
2014-04-30 11:30:00,42.02,42.02,41.98,41.99,6200.0,38.7229,38.7229,38.686,38.6952,6200.0
2014-04-30 12:00:00,42.02,42.05,42.01,42.02,13200.0,38.7229,38.7505,38.7137,38.7229,13200.0
2014-04-30 12:30:00,42.02,42.07,42.02,42.07,4600.0,38.7229,38.769,38.7229,38.769,4600.0
2014-04-30 13:00:00,42.08,42.09,42.06,42.08,9000.0,38.7782,38.7874,38.7597,38.7782,9000.0
2014-04-30 13:30:00,42.07,42.09,42.05,42.06,29800.0,38.769,38.7874,38.7505,38.7597,29800.0
2014-04-30 14:00:00,42.04,42.12,42.01,42.1,274600.0,38.7413,38.815,38.7137,38.7966,274600.0
2014-04-30 14:30:00,42.12,42.26,42.11,42.24,32400.0,38.815,38.944,38.8058,38.9256,32400.0
2014-04-30 15:00:00,42.23,42.24,42.11,42.21,44800.0,38.9164,38.9256,38.8058,38.898,44800.0
2014-04-30 15:30:00,42.21,42.29,42.19,42.26,94800.0,38.898,38.9717,38.8795,38.944,94800.0
2014-05-01 09:30:00,42.18,42.38,42.18,42.24,290000.0,38.8703,39.0546,38.8703,38.9256,290000.0
2014-05-01 10:00:00,42.23,42.32,42.19,42.32,24400.0,38.9164,38.9993,38.8795,38.9993,24400.0
2014-05-01 10:30:00,42.31,42.52,42.3,42.48,24200.0,38.9901,39.1836,38.9809,39.1468,24200.0
2014-05-01 11:00:00,42.49,42.54,42.43,42.54,13800.0,39.156,39.2021,39.1007,39.2021,13800.0
2014-05-01 11:30:00,42.54,42.63,42.52,42.52,9800.0,39.2021,39.285,39.1836,39.1836,9800.0
2014-05-01 12:00:00,42.54,42.59,42.53,42.57,7600.0,39.2021,39.2481,39.1929,39.2297,7600.0
2014-05-01 12:30:00,42.56,42.56,42.49,42.5,9200.0,39.2205,39.2205,39.156,39.1652,9200.0
2014-05-01 13:00:00,42.5,42.51,42.43,42.44,68000.0,39.1652,39.1744,39.1007,39.1099,68000.0
2014-05-01 13:30:00,42.42,42.45,42.34,42.34,16600.0,39.0915,39.1191,39.0178,39.0178,16600.0
2014-05-01 14:00:00,42.35,42.42,42.35,42.38,31600.0,39.027,39.0915,39.027,39.0546,31600.0
2014-05-01 14:30:00,42.4,42.4,42.29,42.33,14200.0,39.0731,39.0731,38.9717,39.0085,14200.0
2014-05-01 15:00:00,42.33,42.38,42.29,42.33,19000.0,39.0085,39.0546,38.9717,39.0085,19000.0
2014-05-01 15:30:00,42.32,42.39,42.31,42.38,23400.0,38.9993,39.0638,38.9901,39.0546,23400.0
2014-05-02 09:30:00,42.41,42.55,42.37,42.42,112400.0,39.0823,39.2113,39.0454,39.0915,112400.0
2014-05-02 10:00:00,42.45,42.64,42.45,42.58,5600.0,39.1191,39.2942,39.1191,39.2389,5600.0
2014-05-02 10:30:00,42.58,42.66,42.38,42.44,11800.0,39.2389,39.3127,39.0546,39.1099,11800.0
2014-05-02 11:00:00,42.43,42.53,42.42,42.46,4600.0,39.1007,39.1929,39.0915,39.1283,4600.0
2014-05-02 11:30:00,42.46,42.55,42.46,42.53,5800.0,39.1283,39.2113,39.1283,39.1929,5800.0
2014-05-02 12:00:00,42.53,42.53,42.48,42.51,39200.0,39.1929,39.1929,39.1468,39.1744,39200.0
2014-05-02 12:30:00,42.52,42.56,42.51,42.52,13400.0,39.1836,39.2205,39.1744,39.1836,13400.0
2014-05-02 13:00:00,42.53,42.55,42.44,42.45,28600.0,39.1929,39.2113,39.1099,39.1191,28600.0
2014-05-02 13:30:00,42.43,42.47,42.41,42.41,10000.0,39.1007,39.1376,39.0823,39.0823,10000.0
2014-05-02 14:00:00,42.38,42.43,42.35,42.4,42600.0,39.0546,39.1007,39.027,39.0731,42600.0
2014-05-02 14:30:00,42.4,42.44,42.38,42.41,41800.0,39.0731,39.1099,39.0546,39.0823,41800.0
2014-05-02 15:00:00,42.43,42.47,42.41,42.42,15800.0,39.1007,39.1376,39.0823,39.0915,15800.0
2014-05-02 15:30:00,42.39,42.42,42.37,42.4,81000.0,39.0638,39.0915,39.0454,39.0731,81000.0
2014-05-05 09:30:00,42.22,42.25,41.99,42.22,29200.0,38.9072,38.9348,38.6952,38.9072,29200.0
2014-05-05 10:00:00,42.28,42.35,42.24,42.33,3200.0,38.9625,39.027,38.9256,39.0085,3200.0
2014-05-05 10:30:00,42.34,42.5,42.34,42.42,14600.0,39.0178,39.1652,39.0178,39.0915,14600.0
2014-05-05 11:00:00,42.42,42.47,42.4,42.44,4200.0,39.0915,39.1376,39.0731,39.1099,4200.0
2014-05-05 11:30:00,42.48,42.52,42.44,42.49,4800.0,39.1468,39.1836,39.1099,39.156,4800.0
2014-05-05 12:00:00,42.48,42.49,42.45,42.48,7000.0,39.1468,39.156,39.1191,39.1468,7000.0
2014-05-05 12:30:00,42.48,42.48,42.44,42.44,3800.0,39.1468,39.1468,39.1099,39.1099,3800.0
2014-05-05 13:00:00,42.42,42.43,42.4,42.42,12000.0,39.0915,39.1007,39.0731,39.0915,12000.0
2014-05-05 13:30:00,42.41,42.46,42.41,42.45,10600.0,39.0823,39.1283,39.0823,39.1191,10600.0
2014-05-05 14:00:00,42.46,42.49,42.45,42.48,33600.0,39.1283,39.156,39.1191,39.1468,33600.0
2014-05-05 14:30:00,42.47,42.55,42.47,42.54,21400.0,39.1376,39.2113,39.1376,39.2021,21400.0
2014-05-05 15:00:00,42.54,42.54,42.51,42.51,17800.0,39.2021,39.2021,39.1744,39.1744,17800.0
2014-05-05 15:30:00,42.53,42.54,42.5,42.54,16200.0,39.1929,39.2021,39.1652,39.2021,16200.0
2014-05-06 09:30:00,42.51,42.51,42.3,42.42,8000.0,39.1744,39.1744,38.9809,39.0915,8000.0
2014-05-06 10:00:00,42.41,42.45,42.35,42.44,6000.0,39.0823,39.1191,39.027,39.1099,6000.0
2014-05-06 10:30:00,42.48,42.51,42.34,42.35,5800.0,39.1468,39.1744,39.0178,39.027,5800.0
2014-05-06 11:00:00,42.32,42.39,42.32,42.36,5600.0,38.9993,39.0638,38.9993,39.0362,5600.0
2014-05-06 11:30:00,42.37,42.41,42.37,42.4,12600.0,39.0454,39.0823,39.0454,39.0731,12600.0
2014-05-06 12:00:00,42.4,42.4,42.35,42.37,3600.0,39.0731,39.0731,39.027,39.0454,3600.0
2014-05-06 12:30:00,42.38,42.4,42.37,42.38,3400.0,39.0546,39.0731,39.0454,39.0546,3400.0
2014-05-06 13:00:00,42.37,42.37,42.27,42.3,9000.0,39.0454,39.0454,38.9533,38.9809,9000.0
2014-05-06 13:30:00,42.29,42.31,42.18,42.22,11400.0,38.9717,38.9901,38.8703,38.9072,11400.0
2014-05-06 14:00:00,42.17,42.22,42.12,42.16,33600.0,38.8611,38.9072,38.815,38.8519,33600.0
2014-05-06 14:30:00,42.15,42.2,42.14,42.15,13000.0,38.8427,38.8887,38.8335,38.8427,13000.0
2014-05-06 15:00:00,42.12,42.23,42.11,42.2,17400.0,38.815,38.9164,38.8058,38.8887,17400.0
2014-05-06 15:30:00,42.18,42.21,42.11,42.12,16800.0,38.8703,38.898,38.8058,38.815,16800.0
2014-05-07 09:30:00,42.18,42.23,41.84,41.84,453000.0,38.8703,38.9164,38.557,38.557,453000.0
2014-05-07 10:00:00,41.85,41.96,41.59,41.71,64400.0,38.5662,38.6676,38.3266,38.4372,64400.0
2014-05-07 10:30:00,41.71,41.87,41.71,41.78,11000.0,38.4372,38.5846,38.4372,38.5017,11000.0
2014-05-07 11:00:00,41.75,41.82,41.72,41.72,29400.0,38.4741,38.5386,38.4464,38.4464,29400.0
2014-05-07 11:30:00,41.75,42.01,41.75,41.99,12600.0,38.4741,38.7137,38.4741,38.6952,12600.0
2014-05-07 12:00:00,41.93,41.97,41.89,41.93,18400.0,38.6399,38.6768,38.6031,38.6399,18400.0
2014-05-07 12:30:00,41.93,41.95,41.82,41.82,10000.0,38.6399,38.6584,38.5386,38.5386,10000.0
2014-05-07 13:00:00,41.82,41.92,41.8,41.86,22200.0,38.5386,38.6307,38.5201,38.5754,22200.0
2014-05-07 13:30:00,41.86,41.94,41.79,41.79,17600.0,38.5754,38.6492,38.5109,38.5109,17600.0
2014-05-07 14:00:00,41.78,41.94,41.78,41.93,24000.0,38.5017,38.6492,38.5017,38.6399,24000.0
2014-05-07 14:30:00,41.95,41.98,41.91,41.96,61600.0,38.6584,38.686,38.6215,38.6676,61600.0
2014-05-07 15:00:00,41.93,41.94,41.88,41.93,47400.0,38.6399,38.6492,38.5939,38.6399,47400.0
2014-05-07 15:30:00,41.93,42.1,41.93,42.08,105200.0,38.6399,38.7966,38.6399,38.7782,105200.0
2014-05-08 09:30:00,41.99,42.33,41.9,42.26,19200.0,38.6952,39.0085,38.6123,38.944,19200.0
2014-05-08 10:00:00,42.31,42.46,42.31,42.4,9000.0,38.9901,39.1283,38.9901,39.0731,9000.0
2014-05-08 10:30:00,42.38,42.4,42.29,42.38,7400.0,39.0546,39.0731,38.9717,39.0546,7400.0
2014-05-08 11:00:00,42.34,42.46,42.34,42.42,9200.0,39.0178,39.1283,39.0178,39.0915,9200.0
2014-05-08 11:30:00,42.43,42.47,42.43,42.47,11600.0,39.1007,39.1376,39.1007,39.1376,11600.0
2014-05-08 12:00:00,42.43,42.45,42.38,42.42,5800.0,39.1007,39.1191,39.0546,39.0915,5800.0
2014-05-08 12:30:00,42.35,42.35,42.24,42.29,4800.0,39.027,39.027,38.9256,38.9717,4800.0
2014-05-08 13:00:00,42.27,42.32,42.17,42.22,16800.0,38.9533,38.9993,38.8611,38.9072,16800.0
2014-05-08 13:30:00,42.2,42.25,42.14,42.14,13000.0,38.8887,38.9348,38.8335,38.8335,13000.0
2014-05-08 14:00:00,42.15,42.15,42.01,42.1,40000.0,38.8427,38.8427,38.7137,38.7966,40000.0
2014-05-08 14:30:00,42.08,42.09,41.88,41.89,13600.0,38.7782,38.7874,38.5939,38.6031,13600.0
2014-05-08 15:00:00,41.85,41.95,41.78,41.93,15400.0,38.5662,38.6584,38.5017,38.6399,15400.0
2014-05-08 15:30:00,41.9,41.96,41.88,41.92,19200.0,38.6123,38.6676,38.5939,38.6307,19200.0
2014-05-09 09:30:00,41.84,41.91,41.67,41.8,27600.0,38.557,38.6215,38.4003,38.5201,27600.0
2014-05-09 10:00:00,41.77,41.94,41.75,41.88,6000.0,38.4925,38.6492,38.4741,38.5939,6000.0
2014-05-09 10:30:00,41.87,41.88,41.76,41.76,23200.0,38.5846,38.5939,38.4833,38.4833,23200.0
2014-05-09 11:00:00,41.74,41.76,41.68,41.72,29000.0,38.4648,38.4833,38.4096,38.4464,29000.0
2014-05-09 11:30:00,41.77,41.85,41.76,41.84,12000.0,38.4925,38.5662,38.4833,38.557,12000.0
2014-05-09 12:00:00,41.85,41.88,41.81,41.85,29600.0,38.5662,38.5939,38.5294,38.5662,29600.0
2014-05-09 12:30:00,41.85,42.02,41.85,42.02,34800.0,38.5662,38.7229,38.5662,38.7229,34800.0
2014-05-09 13:00:00,42.0,42.02,41.94,41.97,22400.0,38.7044,38.7229,38.6492,38.6768,22400.0
2014-05-09 13:30:00,41.97,41.99,41.9,41.92,52400.0,38.6768,38.6952,38.6123,38.6307,52400.0
2014-05-09 14:00:00,41.91,41.95,41.85,41.87,34000.0,38.6215,38.6584,38.5662,38.5846,34000.0
2014-05-09 14:30:00,41.88,41.97,41.88,41.95,38400.0,38.5939,38.6768,38.5939,38.6584,38400.0
2014-05-09 15:00:00,41.96,42.01,41.95,41.98,88600.0,38.6676,38.7137,38.6584,38.686,88600.0
2014-05-09 15:30:00,41.97,42.06,41.96,42.06,16200.0,38.6768,38.7597,38.6676,38.7597,16200.0
2014-05-12 09:30:00,42.22,42.46,42.22,42.44,16600.0,38.9072,39.1283,38.9072,39.1099,16600.0
2014-05-12 10:00:00,42.49,42.59,42.49,42.55,5800.0,39.156,39.2481,39.156,39.2113,5800.0
2014-05-12 10:30:00,42.58,42.62,42.53,42.55,4800.0,39.2389,39.2758,39.1929,39.2113,4800.0
2014-05-12 11:00:00,42.59,42.6,42.55,42.58,5400.0,39.2481,39.2574,39.2113,39.2389,5400.0
2014-05-12 11:30:00,42.59,42.61,42.56,42.56,15000.0,39.2481,39.2666,39.2205,39.2205,15000.0
2014-05-12 12:00:00,42.56,42.63,42.56,42.59,5400.0,39.2205,39.285,39.2205,39.2481,5400.0
2014-05-12 12:30:00,42.59,42.6,42.56,42.57,6400.0,39.2481,39.2574,39.2205,39.2297,6400.0
2014-05-12 13:00:00,42.56,42.6,42.55,42.59,15800.0,39.2205,39.2574,39.2113,39.2481,15800.0
2014-05-12 13:30:00,42.59,42.63,42.59,42.63,5000.0,39.2481,39.285,39.2481,39.285,5000.0
2014-05-12 14:00:00,42.63,42.66,42.6,42.63,19400.0,39.285,39.3127,39.2574,39.285,19400.0
2014-05-12 14:30:00,42.65,42.7,42.63,42.69,10800.0,39.3034,39.3495,39.285,39.3403,10800.0
2014-05-12 15:00:00,42.7,42.7,42.66,42.68,15600.0,39.3495,39.3495,39.3127,39.3311,15600.0
2014-05-12 15:30:00,42.67,42.72,42.67,42.7,22000.0,39.3219,39.3679,39.3219,39.3495,22000.0
2014-05-13 09:30:00,42.72,42.81,42.67,42.7,19800.0,39.3679,39.4509,39.3219,39.3495,19800.0
2014-05-13 10:00:00,42.73,42.81,42.73,42.74,5000.0,39.3772,39.4509,39.3772,39.3864,5000.0
2014-05-13 10:30:00,42.81,42.85,42.8,42.81,4600.0,39.4509,39.4877,39.4417,39.4509,4600.0
2014-05-13 11:00:00,42.81,42.82,42.7,42.73,40600.0,39.4509,39.4601,39.3495,39.3772,40600.0
2014-05-13 11:30:00,42.73,42.73,42.6,42.63,37000.0,39.3772,39.3772,39.2574,39.285,37000.0
2014-05-13 12:00:00,42.6,42.65,42.58,42.64,7600.0,39.2574,39.3034,39.2389,39.2942,7600.0
2014-05-13 12:30:00,42.6,42.68,42.59,42.68,14800.0,39.2574,39.3311,39.2481,39.3311,14800.0
2014-05-13 13:00:00,42.65,42.7,42.63,42.68,20800.0,39.3034,39.3495,39.285,39.3311,20800.0
2014-05-13 13:30:00,42.67,42.67,42.59,42.63,19200.0,39.3219,39.3219,39.2481,39.285,19200.0
2014-05-13 14:00:00,42.63,42.68,42.62,42.65,35800.0,39.285,39.3311,39.2758,39.3034,35800.0
2014-05-13 14:30:00,42.66,42.71,42.66,42.68,13600.0,39.3127,39.3587,39.3127,39.3311,13600.0
2014-05-13 15:00:00,42.68,42.69,42.6,42.63,32400.0,39.3311,39.3403,39.2574,39.285,32400.0
2014-05-13 15:30:00,42.63,42.65,42.6,42.6,72000.0,39.285,39.3034,39.2574,39.2574,72000.0
2014-05-14 09:30:00,42.54,42.63,42.48,42.63,33400.0,39.2021,39.285,39.1468,39.285,33400.0
2014-05-14 10:00:00,42.66,42.66,42.51,42.58,23600.0,39.3127,39.3127,39.1744,39.2389,23600.0
2014-05-14 10:30:00,42.58,42.63,42.53,42.55,14000.0,39.2389,39.285,39.1929,39.2113,14000.0
2014-05-14 11:00:00,42.56,42.57,42.52,42.52,24000.0,39.2205,39.2297,39.1836,39.1836,24000.0
2014-05-14 11:30:00,42.54,42.58,42.49,42.49,15000.0,39.2021,39.2389,39.156,39.156,15000.0
2014-05-14 12:00:00,42.49,42.54,42.49,42.52,6400.0,39.156,39.2021,39.156,39.1836,6400.0
2014-05-14 12:30:00,42.5,42.56,42.5,42.54,5800.0,39.1652,39.2205,39.1652,39.2021,5800.0
2014-05-14 13:00:00,42.55,42.59,42.54,42.56,47600.0,39.2113,39.2481,39.2021,39.2205,47600.0
2014-05-14 13:30:00,42.55,42.56,42.53,42.56,20000.0,39.2113,39.2205,39.1929,39.2205,20000.0
2014-05-14 14:00:00,42.55,42.57,42.53,42.57,27200.0,39.2113,39.2297,39.1929,39.2297,27200.0
2014-05-14 14:30:00,42.57,42.57,42.42,42.42,59600.0,39.2297,39.2297,39.0915,39.0915,59600.0
2014-05-14 15:00:00,42.42,42.44,42.37,42.41,94400.0,39.0915,39.1099,39.0454,39.0823,94400.0
2014-05-14 15:30:00,42.41,42.41,42.32,42.37,198800.0,39.0823,39.0823,38.9993,39.0454,198800.0
2014-05-15 09:30:00,42.27,42.27,41.92,41.95,29800.0,38.9533,38.9533,38.6307,38.6584,29800.0
2014-05-15 10:00:00,41.95,41.95,41.68,41.79,24800.0,38.6584,38.6584,38.4096,38.5109,24800.0
2014-05-15 10:30:00,41.8,41.87,41.74,41.83,14400.0,38.5201,38.5846,38.4648,38.5478,14400.0
2014-05-15 11:00:00,41.79,41.81,41.67,41.67,16800.0,38.5109,38.5294,38.4003,38.4003,16800.0
2014-05-15 11:30:00,41.69,41.81,41.6,41.64,21800.0,38.4188,38.5294,38.3358,38.3727,21800.0
2014-05-15 12:00:00,41.65,41.7,41.65,41.68,7000.0,38.3819,38.428,38.3819,38.4096,7000.0
2014-05-15 12:30:00,41.72,41.82,41.7,41.8,66400.0,38.4464,38.5386,38.428,38.5201,66400.0
2014-05-15 13:00:00,41.8,41.81,41.76,41.78,50400.0,38.5201,38.5294,38.4833,38.5017,50400.0
2014-05-15 13:30:00,41.79,41.85,41.74,41.85,39200.0,38.5109,38.5662,38.4648,38.5662,39200.0
2014-05-15 14:00:00,41.86,41.97,41.84,41.89,23200.0,38.5754,38.6768,38.557,38.6031,23200.0
2014-05-15 14:30:00,41.91,42.04,41.91,42.01,16400.0,38.6215,38.7413,38.6215,38.7137,16400.0
2014-05-15 15:00:00,42.02,42.03,41.93,41.95,54800.0,38.7229,38.7321,38.6399,38.6584,54800.0
2014-05-15 15:30:00,41.97,42.06,41.96,42.03,95200.0,38.6768,38.7597,38.6676,38.7321,95200.0
2014-05-16 09:30:00,42.13,42.13,41.91,42.1,9200.0,38.8242,38.8242,38.6215,38.7966,9200.0
2014-05-16 10:00:00,42.09,42.09,41.88,41.91,5400.0,38.7874,38.7874,38.5939,38.6215,5400.0
2014-05-16 10:30:00,41.91,42.06,41.91,42.06,11600.0,38.6215,38.7597,38.6215,38.7597,11600.0
2014-05-16 11:00:00,42.01,42.12,42.0,42.07,11200.0,38.7137,38.815,38.7044,38.769,11200.0
2014-05-16 11:30:00,42.07,42.12,42.05,42.06,21000.0,38.769,38.815,38.7505,38.7597,21000.0
2014-05-16 12:00:00,42.07,42.09,42.03,42.05,24000.0,38.769,38.7874,38.7321,38.7505,24000.0
2014-05-16 12:30:00,42.04,42.05,42.02,42.04,3000.0,38.7413,38.7505,38.7229,38.7413,3000.0
2014-05-16 13:00:00,42.01,42.06,41.98,42.04,10000.0,38.7137,38.7597,38.686,38.7413,10000.0
2014-05-16 13:30:00,42.05,42.08,42.05,42.06,2800.0,38.7505,38.7782,38.7505,38.7597,2800.0
2014-05-16 14:00:00,42.04,42.07,42.01,42.07,7200.0,38.7413,38.769,38.7137,38.769,7200.0
2014-05-16 14:30:00,42.07,42.21,42.06,42.21,26200.0,38.769,38.898,38.7597,38.898,26200.0
2014-05-16 15:00:00,42.24,42.27,42.22,42.23,64200.0,38.9256,38.9533,38.9072,38.9164,64200.0
2014-05-16 15:30:00,42.24,42.27,42.24,42.27,31000.0,38.9256,38.9533,38.9256,38.9533,31000.0
2014-05-19 09:30:00,42.17,42.44,42.13,42.4,11800.0,38.8611,39.1099,38.8242,39.0731,11800.0
2014-05-19 10:00:00,42.46,42.51,42.38,42.48,7800.0,39.1283,39.1744,39.0546,39.1468,7800.0
2014-05-19 10:30:00,42.48,42.51,42.44,42.48,3200.0,39.1468,39.1744,39.1099,39.1468,3200.0
2014-05-19 11:00:00,42.49,42.59,42.49,42.52,16800.0,39.156,39.2481,39.156,39.1836,16800.0
2014-05-19 11:30:00,42.52,42.53,42.49,42.5,44000.0,39.1836,39.1929,39.156,39.1652,44000.0
2014-05-19 12:00:00,42.51,42.53,42.51,42.53,20200.0,39.1744,39.1929,39.1744,39.1929,20200.0
2014-05-19 12:30:00,42.52,42.52,42.45,42.48,18000.0,39.1836,39.1836,39.1191,39.1468,18000.0
2014-05-19 13:00:00,42.49,42.51,42.48,42.48,8200.0,39.156,39.1744,39.1468,39.1468,8200.0
2014-05-19 13:30:00,42.44,42.51,42.44,42.51,13000.0,39.1099,39.1744,39.1099,39.1744,13000.0
2014-05-19 14:00:00,42.49,42.53,42.47,42.49,24800.0,39.156,39.1929,39.1376,39.156,24800.0
2014-05-19 14:30:00,42.51,42.52,42.46,42.48,35800.0,39.1744,39.1836,39.1283,39.1468,35800.0
2014-05-19 15:00:00,42.49,42.5,42.46,42.49,53800.0,39.156,39.1652,39.1283,39.156,53800.0
2014-05-19 15:30:00,42.52,42.55,42.52,42.52,57000.0,39.1836,39.2113,39.1836,39.1836,57000.0
2014-05-20 09:30:00,42.47,42.47,42.19,42.22,10600.0,39.1376,39.1376,38.8795,38.9072,10600.0
2014-05-20 10:00:00,42.22,42.29,42.12,42.12,6400.0,38.9072,38.9717,38.815,38.815,6400.0
2014-05-20 10:30:00,42.14,42.29,42.14,42.27,5000.0,38.8335,38.9717,38.8335,38.9533,5000.0
2014-05-20 11:00:00,42.29,42.29,42.22,42.24,21800.0,38.9717,38.9717,38.9072,38.9256,21800.0
2014-05-20 11:30:00,42.25,42.34,42.24,42.29,12200.0,38.9348,39.0178,38.9256,38.9717,12200.0
2014-05-20 12:00:00,42.25,42.25,42.14,42.14,23200.0,38.9348,38.9348,38.8335,38.8335,23200.0
2014-05-20 12:30:00,42.14,42.16,42.11,42.13,49000.0,38.8335,38.8519,38.8058,38.8242,49000.0
2014-05-20 13:00:00,42.11,42.13,42.01,42.07,84200.0,38.8058,38.8242,38.7137,38.769,84200.0
2014-05-20 13:30:00,42.05,42.05,41.95,41.95,38400.0,38.7505,38.7505,38.6584,38.6584,38400.0
2014-05-20 14:00:00,41.98,42.04,41.97,41.99,21600.0,38.686,38.7413,38.6768,38.6952,21600.0
2014-05-20 14:30:00,42.0,42.02,41.97,42.01,33200.0,38.7044,38.7229,38.6768,38.7137,33200.0
2014-05-20 15:00:00,41.99,42.09,41.99,42.07,97600.0,38.6952,38.7874,38.6952,38.769,97600.0
2014-05-20 15:30:00,42.07,42.17,42.07,42.08,59600.0,38.769,38.8611,38.769,38.7782,59600.0
2014-05-21 09:30:00,42.2,42.38,42.2,42.37,8400.0,38.8887,39.0546,38.8887,39.0454,8400.0
2014-05-21 10:00:00,42.35,42.39,42.31,42.33,12000.0,39.027,39.0638,38.9901,39.0085,12000.0
2014-05-21 10:30:00,42.36,42.41,42.32,42.32,8400.0,39.0362,39.0823,38.9993,38.9993,8400.0
2014-05-21 11:00:00,42.31,42.34,42.23,42.24,2600.0,38.9901,39.0178,38.9164,38.9256,2600.0
2014-05-21 11:30:00,42.24,42.27,42.17,42.22,12000.0,38.9256,38.9533,38.8611,38.9072,12000.0
2014-05-21 12:00:00,42.23,42.26,42.2,42.26,3800.0,38.9164,38.944,38.8887,38.944,3800.0
2014-05-21 12:30:00,42.26,42.31,42.26,42.3,10000.0,38.944,38.9901,38.944,38.9809,10000.0
2014-05-21 13:00:00,42.32,42.35,42.31,42.33,18000.0,38.9993,39.027,38.9901,39.0085,18000.0
2014-05-21 13:30:00,42.32,42.34,42.31,42.33,5600.0,38.9993,39.0178,38.9901,39.0085,5600.0
2014-05-21 14:00:00,42.33,42.39,42.26,42.34,31600.0,39.0085,39.0638,38.944,39.0178,31600.0
2014-05-21 14:30:00,42.35,42.39,42.35,42.35,72600.0,39.027,39.0638,39.027,39.027,72600.0
2014-05-21 15:00:00,42.35,42.44,42.35,42.42,13000.0,39.027,39.1099,39.027,39.0915,13000.0
2014-05-21 15:30:00,42.42,42.44,42.4,42.43,189400.0,39.0915,39.1099,39.0731,39.1007,189400.0
2014-05-22 09:30:00,42.49,42.68,42.41,42.63,16200.0,39.156,39.3311,39.0823,39.285,16200.0
2014-05-22 10:00:00,42.51,42.62,42.51,42.59,6800.0,39.1744,39.2758,39.1744,39.2481,6800.0
2014-05-22 10:30:00,42.6,42.72,42.57,42.7,4800.0,39.2574,39.3679,39.2297,39.3495,4800.0
2014-05-22 11:00:00,42.69,42.76,42.68,42.74,10400.0,39.3403,39.4048,39.3311,39.3864,10400.0
2014-05-22 11:30:00,42.77,42.77,42.72,42.75,6000.0,39.414,39.414,39.3679,39.3956,6000.0
2014-05-22 12:00:00,42.73,42.74,42.68,42.7,3000.0,39.3772,39.3864,39.3311,39.3495,3000.0
2014-05-22 12:30:00,42.72,42.74,42.68,42.68,3600.0,39.3679,39.3864,39.3311,39.3311,3600.0
2014-05-22 13:00:00,42.7,42.74,42.69,42.74,11000.0,39.3495,39.3864,39.3403,39.3864,11000.0
2014-05-22 13:30:00,42.74,42.75,42.72,42.73,22600.0,39.3864,39.3956,39.3679,39.3772,22600.0
2014-05-22 14:00:00,42.72,42.73,42.71,42.72,7000.0,39.3679,39.3772,39.3587,39.3679,7000.0
2014-05-22 14:30:00,42.72,42.76,42.71,42.76,23400.0,39.3679,39.4048,39.3587,39.4048,23400.0
2014-05-22 15:00:00,42.74,42.74,42.7,42.71,31800.0,39.3864,39.3864,39.3495,39.3587,31800.0
2014-05-22 15:30:00,42.71,42.72,42.66,42.66,72600.0,39.3587,39.3679,39.3127,39.3127,72600.0
2014-05-23 09:30:00,42.65,42.76,42.6,42.68,20200.0,39.3034,39.4048,39.2574,39.3311,20200.0
2014-05-23 10:00:00,42.69,42.82,42.69,42.81,10400.0,39.3403,39.4601,39.3403,39.4509,10400.0
2014-05-23 10:30:00,42.85,42.85,42.8,42.81,16000.0,39.4877,39.4877,39.4417,39.4509,16000.0
2014-05-23 11:00:00,42.81,42.85,42.79,42.82,24200.0,39.4509,39.4877,39.4325,39.4601,24200.0
2014-05-23 11:30:00,42.82,42.88,42.82,42.85,28200.0,39.4601,39.5154,39.4601,39.4877,28200.0
2014-05-23 12:00:00,42.87,42.9,42.86,42.87,17000.0,39.5062,39.5338,39.497,39.5062,17000.0
2014-05-23 12:30:00,42.87,42.91,42.85,42.89,74400.0,39.5062,39.543,39.4877,39.5246,74400.0
2014-05-23 13:00:00,42.89,42.9,42.87,42.88,15600.0,39.5246,39.5338,39.5062,39.5154,15600.0
2014-05-23 13:30:00,42.88,42.91,42.88,42.9,33600.0,39.5154,39.543,39.5154,39.5338,33600.0
2014-05-23 14:00:00,42.9,42.93,42.9,42.92,56600.0,39.5338,39.5615,39.5338,39.5523,56600.0
2014-05-23 14:30:00,42.91,42.95,42.91,42.93,27800.0,39.543,39.5799,39.543,39.5615,27800.0
2014-05-23 15:00:00,42.93,42.97,42.93,42.95,55000.0,39.5615,39.5983,39.5615,39.5799,55000.0
2014-05-23 15:30:00,42.95,42.96,42.92,42.93,198400.0,39.5799,39.5891,39.5523,39.5615,198400.0
2014-05-27 09:30:00,43.1,43.22,43.1,43.19,77600.0,39.7181,39.8287,39.7181,39.8011,77600.0
2014-05-27 10:00:00,43.19,43.26,43.17,43.24,9200.0,39.8011,39.8656,39.7826,39.8471,9200.0
2014-05-27 10:30:00,43.24,43.3,43.24,43.27,20200.0,39.8471,39.9024,39.8471,39.8748,20200.0
2014-05-27 11:00:00,43.26,43.26,43.18,43.19,19200.0,39.8656,39.8656,39.7919,39.8011,19200.0
2014-05-27 11:30:00,43.19,43.22,43.19,43.2,11000.0,39.8011,39.8287,39.8011,39.8103,11000.0
2014-05-27 12:00:00,43.19,43.23,43.15,43.16,12400.0,39.8011,39.8379,39.7642,39.7734,12400.0
2014-05-27 12:30:00,43.15,43.22,43.15,43.21,6400.0,39.7642,39.8287,39.7642,39.8195,6400.0
2014-05-27 13:00:00,43.2,43.2,43.17,43.17,5800.0,39.8103,39.8103,39.7826,39.7826,5800.0
2014-05-27 13:30:00,43.14,43.22,43.12,43.21,12400.0,39.755,39.8287,39.7366,39.8195,12400.0
2014-05-27 14:00:00,43.21,43.22,43.18,43.22,9800.0,39.8195,39.8287,39.7919,39.8287,9800.0
2014-05-27 14:30:00,43.2,43.23,43.17,43.22,11000.0,39.8103,39.8379,39.7826,39.8287,11000.0
2014-05-27 15:00:00,43.21,43.25,43.21,43.25,33600.0,39.8195,39.8564,39.8195,39.8564,33600.0
2014-05-27 15:30:00,43.23,43.27,43.22,43.26,27800.0,39.8379,39.8748,39.8287,39.8656,27800.0
2014-05-28 09:30:00,43.31,43.31,43.13,43.13,59000.0,39.9117,39.9117,39.7458,39.7458,59000.0
2014-05-28 10:00:00,43.1,43.1,43.06,43.1,3400.0,39.7181,39.7181,39.6813,39.7181,3400.0
2014-05-28 10:30:00,43.11,43.12,43.05,43.1,11200.0,39.7273,39.7366,39.6721,39.7181,11200.0
2014-05-28 11:00:00,43.13,43.19,43.12,43.18,13400.0,39.7458,39.8011,39.7366,39.7919,13400.0
2014-05-28 11:30:00,43.19,43.24,43.19,43.2,13000.0,39.8011,39.8471,39.8011,39.8103,13000.0
2014-05-28 12:00:00,43.21,43.27,43.21,43.24,15400.0,39.8195,39.8748,39.8195,39.8471,15400.0
2014-05-28 12:30:00,43.22,43.24,43.21,43.23,14400.0,39.8287,39.8471,39.8195,39.8379,14400.0
2014-05-28 13:00:00,43.23,43.27,43.22,43.25,10200.0,39.8379,39.8748,39.8287,39.8564,10200.0
2014-05-28 13:30:00,43.26,43.29,43.24,43.29,10400.0,39.8656,39.8932,39.8471,39.8932,10400.0
2014-05-28 14:00:00,43.27,43.27,43.23,43.24,15600.0,39.8748,39.8748,39.8379,39.8471,15600.0
2014-05-28 14:30:00,43.25,43.27,43.22,43.24,19600.0,39.8564,39.8748,39.8287,39.8471,19600.0
2014-05-28 15:00:00,43.24,43.27,43.24,43.25,44800.0,39.8471,39.8748,39.8471,39.8564,44800.0
2014-05-28 15:30:00,43.27,43.27,43.17,43.18,30200.0,39.8748,39.8748,39.7826,39.7919,30200.0
2014-05-29 09:30:00,43.28,43.36,43.27,43.31,9200.0,39.884,39.9577,39.8748,39.9117,9200.0
2014-05-29 10:00:00,43.3,43.31,43.15,43.2,5600.0,39.9024,39.9117,39.7642,39.8103,5600.0
2014-05-29 10:30:00,43.19,43.29,43.19,43.27,21000.0,39.8011,39.8932,39.8011,39.8748,21000.0
2014-05-29 11:00:00,43.25,43.28,43.24,43.27,9800.0,39.8564,39.884,39.8471,39.8748,9800.0
2014-05-29 11:30:00,43.31,43.31,43.24,43.26,5400.0,39.9117,39.9117,39.8471,39.8656,5400.0
2014-05-29 12:00:00,43.29,43.31,43.26,43.26,141800.0,39.8932,39.9117,39.8656,39.8656,141800.0
2014-05-29 12:30:00,43.27,43.27,43.26,43.27,5200.0,39.8748,39.8748,39.8656,39.8748,5200.0
2014-05-29 13:00:00,43.27,43.27,43.26,43.27,12800.0,39.8748,39.8748,39.8656,39.8748,12800.0
2014-05-29 13:30:00,43.26,43.29,43.25,43.29,7800.0,39.8656,39.8932,39.8564,39.8932,7800.0
2014-05-29 14:00:00,43.27,43.32,43.27,43.31,17200.0,39.8748,39.9209,39.8748,39.9117,17200.0
2014-05-29 14:30:00,43.31,43.38,43.31,43.38,17000.0,39.9117,39.9762,39.9117,39.9762,17000.0
2014-05-29 15:00:00,43.38,43.42,43.38,43.41,20400.0,39.9762,40.013,39.9762,40.0038,20400.0
2014-05-29 15:30:00,43.41,43.42,43.39,43.4,54000.0,40.0038,40.013,39.9854,39.9946,54000.0
2014-05-30 09:30:00,43.41,43.43,43.34,43.36,36800.0,40.0038,40.0222,39.9393,39.9577,36800.0
2014-05-30 10:00:00,43.36,43.44,43.35,43.38,46400.0,39.9577,40.0315,39.9485,39.9762,46400.0
2014-05-30 10:30:00,43.41,43.41,43.35,43.38,30400.0,40.0038,40.0038,39.9485,39.9762,30400.0
2014-05-30 11:00:00,43.41,43.44,43.38,43.4,27000.0,40.0038,40.0315,39.9762,39.9946,27000.0
2014-05-30 11:30:00,43.4,43.41,43.37,43.37,21600.0,39.9946,40.0038,39.9669,39.9669,21600.0
2014-05-30 12:00:00,43.37,43.38,43.33,43.34,13200.0,39.9669,39.9762,39.9301,39.9393,13200.0
2014-05-30 12:30:00,43.34,43.34,43.23,43.27,20400.0,39.9393,39.9393,39.8379,39.8748,20400.0
2014-05-30 13:00:00,43.29,43.32,43.28,43.3,10800.0,39.8932,39.9209,39.884,39.9024,10800.0
2014-05-30 13:30:00,43.29,43.33,43.27,43.33,9600.0,39.8932,39.9301,39.8748,39.9301,9600.0
2014-05-30 14:00:00,43.32,43.38,43.32,43.38,17400.0,39.9209,39.9762,39.9209,39.9762,17400.0
2014-05-30 14:30:00,43.38,43.42,43.36,43.37,31600.0,39.9762,40.013,39.9577,39.9669,31600.0
2014-05-30 15:00:00,43.35,43.38,43.35,43.37,24400.0,39.9485,39.9762,39.9485,39.9669,24400.0
2014-05-30 15:30:00,43.38,43.44,43.38,43.43,45800.0,39.9762,40.0315,39.9762,40.0222,45800.0
2014-06-02 09:30:00,43.47,43.47,43.32,43.32,15600.0,40.0591,40.0591,39.9209,39.9209,15600.0
2014-06-02 10:00:00,43.26,43.3,43.15,43.3,5400.0,39.8656,39.9024,39.7642,39.9024,5400.0
2014-06-02 10:30:00,43.3,43.37,43.27,43.27,3400.0,39.9024,39.9669,39.8748,39.8748,3400.0
2014-06-02 11:00:00,43.33,43.47,43.33,43.47,8600.0,39.9301,40.0591,39.9301,40.0591,8600.0
2014-06-02 11:30:00,43.46,43.5,43.43,43.46,5600.0,40.0499,40.0867,40.0222,40.0499,5600.0
2014-06-02 12:00:00,43.46,43.47,43.43,43.43,4600.0,40.0499,40.0591,40.0222,40.0222,4600.0
2014-06-02 12:30:00,43.44,43.45,43.42,43.42,3000.0,40.0315,40.0407,40.013,40.013,3000.0
2014-06-02 13:00:00,43.44,43.46,43.4,43.46,10000.0,40.0315,40.0499,39.9946,40.0499,10000.0
2014-06-02 13:30:00,43.44,43.46,43.41,43.43,5400.0,40.0315,40.0499,40.0038,40.0222,5400.0
2014-06-02 14:00:00,43.44,43.48,43.42,43.47,46800.0,40.0315,40.0683,40.013,40.0591,46800.0
2014-06-02 14:30:00,43.48,43.49,43.46,43.48,9400.0,40.0683,40.0775,40.0499,40.0683,9400.0
2014-06-02 15:00:00,43.46,43.48,43.43,43.46,25600.0,40.0499,40.0683,40.0222,40.0499,25600.0
2014-06-02 15:30:00,43.46,43.52,43.46,43.5,328000.0,40.0499,40.1052,40.0499,40.0867,328000.0
2014-06-03 09:30:00,43.42,43.49,43.35,43.45,12400.0,40.013,40.0775,39.9485,40.0407,12400.0
2014-06-03 10:00:00,43.46,43.54,43.46,43.47,23200.0,40.0499,40.1236,40.0499,40.0591,23200.0
2014-06-03 10:30:00,43.47,43.51,43.4,43.41,8800.0,40.0591,40.096,39.9946,40.0038,8800.0
2014-06-03 11:00:00,43.45,43.45,43.4,43.43,8000.0,40.0407,40.0407,39.9946,40.0222,8000.0
2014-06-03 11:30:00,43.42,43.42,43.36,43.36,2400.0,40.013,40.013,39.9577,39.9577,2400.0
2014-06-03 12:00:00,43.38,43.45,43.37,43.43,25200.0,39.9762,40.0407,39.9669,40.0222,25200.0
2014-06-03 12:30:00,43.44,43.46,43.41,43.46,25000.0,40.0315,40.0499,40.0038,40.0499,25000.0
2014-06-03 13:00:00,43.48,43.49,43.45,43.49,3800.0,40.0683,40.0775,40.0407,40.0775,3800.0
2014-06-03 13:30:00,43.51,43.51,43.47,43.49,13200.0,40.096,40.096,40.0591,40.0775,13200.0
2014-06-03 14:00:00,43.49,43.54,43.49,43.52,10000.0,40.0775,40.1236,40.0775,40.1052,10000.0
2014-06-03 14:30:00,43.52,43.54,43.5,43.51,13000.0,40.1052,40.1236,40.0867,40.096,13000.0
2014-06-03 15:00:00,43.49,43.52,43.47,43.52,73000.0,40.0775,40.1052,40.0591,40.1052,73000.0
2014-06-03 15:30:00,43.52,43.54,43.51,43.52,46600.0,40.1052,40.1236,40.096,40.1052,46600.0
2014-06-04 09:30:00,43.46,43.49,43.35,43.49,41600.0,40.0499,40.0775,39.9485,40.0775,41600.0
2014-06-04 10:00:00,43.51,43.56,43.49,43.52,1600.0,40.096,40.142,40.0775,40.1052,1600.0
2014-06-04 10:30:00,43.54,43.65,43.54,43.65,3600.0,40.1236,40.225,40.1236,40.225,3600.0
2014-06-04 11:00:00,43.63,43.71,43.61,43.67,41200.0,40.2065,40.2803,40.1881,40.2434,41200.0
2014-06-04 11:30:00,43.67,43.67,43.65,43.66,7200.0,40.2434,40.2434,40.225,40.2342,7200.0
2014-06-04 12:00:00,43.68,43.69,43.66,43.68,8800.0,40.2526,40.2618,40.2342,40.2526,8800.0
2014-06-04 12:30:00,43.67,43.69,43.65,43.69,2200.0,40.2434,40.2618,40.225,40.2618,2200.0
2014-06-04 13:00:00,43.7,43.7,43.66,43.66,6600.0,40.2711,40.2711,40.2342,40.2342,6600.0
2014-06-04 13:30:00,43.66,43.7,43.65,43.7,12200.0,40.2342,40.2711,40.225,40.2711,12200.0
2014-06-04 14:00:00,43.7,43.7,43.65,43.67,30800.0,40.2711,40.2711,40.225,40.2434,30800.0
2014-06-04 14:30:00,43.67,43.67,43.6,43.63,38800.0,40.2434,40.2434,40.1789,40.2065,38800.0
2014-06-04 15:00:00,43.63,43.66,43.63,43.65,16400.0,40.2065,40.2342,40.2065,40.225,16400.0
2014-06-04 15:30:00,43.66,43.7,43.65,43.67,263000.0,40.2342,40.2711,40.225,40.2434,263000.0
2014-06-05 09:30:00,43.75,43.79,43.61,43.64,17200.0,40.3171,40.354,40.1881,40.2158,17200.0
2014-06-05 10:00:00,43.65,43.67,43.52,43.67,12000.0,40.225,40.2434,40.1052,40.2434,12000.0
2014-06-05 10:30:00,43.65,43.71,43.6,43.66,110200.0,40.225,40.2803,40.1789,40.2342,110200.0
2014-06-05 11:00:00,43.65,43.79,43.64,43.79,12800.0,40.225,40.354,40.2158,40.354,12800.0
2014-06-05 11:30:00,43.78,43.88,43.78,43.86,15800.0,40.3448,40.4369,40.3448,40.4185,15800.0
2014-06-05 12:00:00,43.92,43.96,43.92,43.94,6600.0,40.4738,40.5107,40.4738,40.4922,6600.0
2014-06-05 12:30:00,43.96,44.0,43.96,43.96,11800.0,40.5107,40.5475,40.5107,40.5107,11800.0
2014-06-05 13:00:00,43.96,43.98,43.93,43.93,5400.0,40.5107,40.5291,40.483,40.483,5400.0
2014-06-05 13:30:00,43.93,43.95,43.9,43.95,6000.0,40.483,40.5014,40.4554,40.5014,6000.0
2014-06-05 14:00:00,43.96,44.0,43.93,43.97,17000.0,40.5107,40.5475,40.483,40.5199,17000.0
2014-06-05 14:30:00,43.98,43.99,43.92,43.93,18600.0,40.5291,40.5383,40.4738,40.483,18600.0
2014-06-05 15:00:00,43.95,43.97,43.9,43.92,26800.0,40.5014,40.5199,40.4554,40.4738,26800.0
2014-06-05 15:30:00,43.92,43.95,43.91,43.95,34800.0,40.4738,40.5014,40.4646,40.5014,34800.0
2014-06-06 09:30:00,44.09,44.11,44.03,44.08,40800.0,40.6304,40.6489,40.5752,40.6212,40800.0
2014-06-06 10:00:00,44.15,44.16,44.1,44.16,6600.0,40.6857,40.695,40.6397,40.695,6600.0
2014-06-06 10:30:00,44.16,44.16,44.12,44.16,7200.0,40.695,40.695,40.6581,40.695,7200.0
2014-06-06 11:00:00,44.15,44.2,44.14,44.16,14600.0,40.6857,40.7318,40.6765,40.695,14600.0
2014-06-06 11:30:00,44.15,44.18,44.15,44.15,8200.0,40.6857,40.7134,40.6857,40.6857,8200.0
2014-06-06 12:00:00,44.14,44.15,44.13,44.13,5800.0,40.6765,40.6857,40.6673,40.6673,5800.0
2014-06-06 12:30:00,44.15,44.2,44.15,44.18,10200.0,40.6857,40.7318,40.6857,40.7134,10200.0
2014-06-06 13:00:00,44.17,44.19,44.16,44.18,1175200.0,40.7042,40.7226,40.695,40.7134,1175200.0
2014-06-06 13:30:00,44.17,44.19,44.16,44.19,4600.0,40.7042,40.7226,40.695,40.7226,4600.0
2014-06-06 14:00:00,44.18,44.21,44.16,44.21,37600.0,40.7134,40.741,40.695,40.741,37600.0
2014-06-06 14:30:00,44.21,44.21,44.17,44.18,25400.0,40.741,40.741,40.7042,40.7134,25400.0
2014-06-06 15:00:00,44.18,44.2,44.17,44.2,16800.0,40.7134,40.7318,40.7042,40.7318,16800.0
2014-06-06 15:30:00,44.19,44.22,44.17,44.22,22000.0,40.7226,40.7502,40.7042,40.7502,22000.0
2014-06-09 09:30:00,44.23,44.37,44.17,44.34,26200.0,40.7595,40.8885,40.7042,40.8608,26200.0
2014-06-09 10:00:00,44.37,44.37,44.33,44.35,9200.0,40.8885,40.8885,40.8516,40.87,9200.0
2014-06-09 10:30:00,44.35,44.35,44.3,44.33,5400.0,40.87,40.87,40.824,40.8516,5400.0
2014-06-09 11:00:00,44.35,44.4,44.35,44.4,10000.0,40.87,40.9161,40.87,40.9161,10000.0
2014-06-09 11:30:00,44.42,44.45,44.41,44.43,6800.0,40.9346,40.9622,40.9253,40.9438,6800.0
2014-06-09 12:00:00,44.43,44.44,44.4,44.42,10600.0,40.9438,40.953,40.9161,40.9346,10600.0
2014-06-09 12:30:00,44.37,44.38,44.35,44.35,9000.0,40.8885,40.8977,40.87,40.87,9000.0
2014-06-09 13:00:00,44.37,44.37,44.3,44.3,9200.0,40.8885,40.8885,40.824,40.824,9200.0
2014-06-09 13:30:00,44.3,44.32,44.27,44.29,16800.0,40.824,40.8424,40.7963,40.8148,16800.0
2014-06-09 14:00:00,44.27,44.27,44.18,44.18,25800.0,40.7963,40.7963,40.7134,40.7134,25800.0
2014-06-09 14:30:00,44.19,44.24,44.15,44.23,37200.0,40.7226,40.7687,40.6857,40.7595,37200.0
2014-06-09 15:00:00,44.23,44.3,44.23,44.27,17800.0,40.7595,40.824,40.7595,40.7963,17800.0
2014-06-09 15:30:00,44.27,44.27,44.24,44.27,25000.0,40.7963,40.7963,40.7687,40.7963,25000.0
2014-06-10 09:30:00,44.21,44.24,44.13,44.13,13200.0,40.741,40.7687,40.6673,40.6673,13200.0
2014-06-10 10:00:00,44.15,44.15,44.05,44.12,6200.0,40.6857,40.6857,40.5936,40.6581,6200.0
2014-06-10 10:30:00,44.1,44.13,44.06,44.13,6800.0,40.6397,40.6673,40.6028,40.6673,6800.0
2014-06-10 11:00:00,44.11,44.13,44.08,44.1,1140800.0,40.6489,40.6673,40.6212,40.6397,1140800.0
2014-06-10 11:30:00,44.1,44.11,44.08,44.1,8600.0,40.6397,40.6489,40.6212,40.6397,8600.0
2014-06-10 12:00:00,44.09,44.09,44.04,44.08,5800.0,40.6304,40.6304,40.5844,40.6212,5800.0
2014-06-10 12:30:00,44.07,44.08,44.06,44.08,3200.0,40.612,40.6212,40.6028,40.6212,3200.0
2014-06-10 13:00:00,44.09,44.09,44.06,44.08,8600.0,40.6304,40.6304,40.6028,40.6212,8600.0
2014-06-10 13:30:00,44.09,44.12,44.07,44.12,20800.0,40.6304,40.6581,40.612,40.6581,20800.0
2014-06-10 14:00:00,44.12,44.16,44.1,44.16,14600.0,40.6581,40.695,40.6397,40.695,14600.0
2014-06-10 14:30:00,44.14,44.14,44.11,44.11,5600.0,40.6765,40.6765,40.6489,40.6489,5600.0
2014-06-10 15:00:00,44.13,44.16,44.12,44.14,22400.0,40.6673,40.695,40.6581,40.6765,22400.0
2014-06-10 15:30:00,44.14,44.18,44.13,44.17,300000.0,40.6765,40.7134,40.6673,40.7042,300000.0
2014-06-11 09:30:00,44.01,44.04,43.97,43.97,7000.0,40.5567,40.5844,40.5199,40.5199,7000.0
2014-06-11 10:00:00,43.99,44.02,43.97,43.97,4800.0,40.5383,40.5659,40.5199,40.5199,4800.0
2014-06-11 10:30:00,43.95,44.01,43.93,43.99,4200.0,40.5014,40.5567,40.483,40.5383,4200.0
2014-06-11 11:00:00,43.98,44.04,43.98,44.01,9200.0,40.5291,40.5844,40.5291,40.5567,9200.0
2014-06-11 11:30:00,44.02,44.09,44.02,44.09,18400.0,40.5659,40.6304,40.5659,40.6304,18400.0
2014-06-11 12:00:00,44.07,44.09,44.06,44.07,14200.0,40.612,40.6304,40.6028,40.612,14200.0
2014-06-11 12:30:00,44.07,44.1,44.07,44.09,8000.0,40.612,40.6397,40.612,40.6304,8000.0
2014-06-11 13:00:00,44.1,44.1,44.04,44.08,26800.0,40.6397,40.6397,40.5844,40.6212,26800.0
2014-06-11 13:30:00,44.08,44.08,44.02,44.02,19200.0,40.6212,40.6212,40.5659,40.5659,19200.0
2014-06-11 14:00:00,44.02,44.02,43.94,43.99,37600.0,40.5659,40.5659,40.4922,40.5383,37600.0
2014-06-11 14:30:00,44.01,44.05,43.99,44.02,45200.0,40.5567,40.5936,40.5383,40.5659,45200.0
2014-06-11 15:00:00,44.02,44.08,44.02,44.08,15600.0,40.5659,40.6212,40.5659,40.6212,15600.0
2014-06-11 15:30:00,44.09,44.13,44.07,44.09,22000.0,40.6304,40.6673,40.612,40.6304,22000.0
2014-06-12 09:30:00,44.03,44.03,43.91,43.95,10200.0,40.5752,40.5752,40.4646,40.5014,10200.0
2014-06-12 10:00:00,43.96,44.01,43.89,43.89,5400.0,40.5107,40.5567,40.4461,40.4461,5400.0
2014-06-12 10:30:00,43.9,43.92,43.84,43.9,9400.0,40.4554,40.4738,40.4001,40.4554,9400.0
2014-06-12 11:00:00,43.91,43.99,43.9,43.99,6600.0,40.4646,40.5383,40.4554,40.5383,6600.0
2014-06-12 11:30:00,43.99,43.99,43.96,43.96,10200.0,40.5383,40.5383,40.5107,40.5107,10200.0
2014-06-12 12:00:00,43.96,43.98,43.94,43.98,7600.0,40.5107,40.5291,40.4922,40.5291,7600.0
2014-06-12 12:30:00,43.99,43.99,43.87,43.91,6200.0,40.5383,40.5383,40.4277,40.4646,6200.0
2014-06-12 13:00:00,43.92,43.92,43.84,43.84,7400.0,40.4738,40.4738,40.4001,40.4001,7400.0
2014-06-12 13:30:00,43.81,43.83,43.71,43.74,12000.0,40.3724,40.3909,40.2803,40.3079,12000.0
2014-06-12 14:00:00,43.75,43.8,43.73,43.77,11800.0,40.3171,40.3632,40.2987,40.3356,11800.0
2014-06-12 14:30:00,43.77,43.79,43.73,43.74,18800.0,40.3356,40.354,40.2987,40.3079,18800.0
2014-06-12 15:00:00,43.75,43.79,43.71,43.75,58200.0,40.3171,40.354,40.2803,40.3171,58200.0
2014-06-12 15:30:00,43.73,43.79,43.67,43.79,45000.0,40.2987,40.354,40.2434,40.354,45000.0
2014-06-13 09:30:00,43.87,43.87,43.75,43.77,15000.0,40.4277,40.4277,40.3171,40.3356,15000.0
2014-06-13 10:00:00,43.72,43.82,43.63,43.82,12200.0,40.2895,40.3816,40.2065,40.3816,12200.0
2014-06-13 10:30:00,43.78,43.87,43.78,43.87,9400.0,40.3448,40.4277,40.3448,40.4277,9400.0
2014-06-13 11:00:00,43.88,43.88,43.83,43.85,17400.0,40.4369,40.4369,40.3909,40.4093,17400.0
2014-06-13 11:30:00,43.84,43.84,43.78,43.82,5800.0,40.4001,40.4001,40.3448,40.3816,5800.0
2014-06-13 12:00:00,43.82,43.88,43.81,43.87,6200.0,40.3816,40.4369,40.3724,40.4277,6200.0
2014-06-13 12:30:00,43.86,43.88,43.83,43.84,12000.0,40.4185,40.4369,40.3909,40.4001,12000.0
2014-06-13 13:00:00,43.84,43.88,43.81,43.84,12800.0,40.4001,40.4369,40.3724,40.4001,12800.0
2014-06-13 13:30:00,43.85,43.88,43.83,43.86,7600.0,40.4093,40.4369,40.3909,40.4185,7600.0
2014-06-13 14:00:00,43.86,43.93,43.86,43.91,18400.0,40.4185,40.483,40.4185,40.4646,18400.0
2014-06-13 14:30:00,43.91,43.91,43.87,43.88,24400.0,40.4646,40.4646,40.4277,40.4369,24400.0
2014-06-13 15:00:00,43.9,43.93,43.84,43.84,9200.0,40.4554,40.483,40.4001,40.4001,9200.0
2014-06-13 15:30:00,43.84,43.92,43.81,43.91,60200.0,40.4001,40.4738,40.3724,40.4646,60200.0
2014-06-16 09:30:00,43.85,43.99,43.85,43.99,15600.0,40.4093,40.5383,40.4093,40.5383,15600.0
2014-06-16 10:00:00,44.03,44.06,43.97,43.99,1400.0,40.5752,40.6028,40.5199,40.5383,1400.0
2014-06-16 10:30:00,44.0,44.0,43.95,43.96,35000.0,40.5475,40.5475,40.5014,40.5107,35000.0
2014-06-16 11:00:00,43.94,43.94,43.82,43.84,12200.0,40.4922,40.4922,40.3816,40.4001,12200.0
2014-06-16 11:30:00,43.83,43.83,43.78,43.81,4200.0,40.3909,40.3909,40.3448,40.3724,4200.0
2014-06-16 12:00:00,43.84,43.94,43.84,43.92,4800.0,40.4001,40.4922,40.4001,40.4738,4800.0
2014-06-16 12:30:00,43.93,43.93,43.88,43.92,5600.0,40.483,40.483,40.4369,40.4738,5600.0
2014-06-16 13:00:00,43.94,43.99,43.94,43.99,5800.0,40.4922,40.5383,40.4922,40.5383,5800.0
2014-06-16 13:30:00,43.99,44.02,43.94,43.95,24800.0,40.5383,40.5659,40.4922,40.5014,24800.0
2014-06-16 14:00:00,43.97,43.99,43.96,43.96,18800.0,40.5199,40.5383,40.5107,40.5107,18800.0
2014-06-16 14:30:00,43.96,43.97,43.93,43.93,10600.0,40.5107,40.5199,40.483,40.483,10600.0
2014-06-16 15:00:00,43.92,43.95,43.9,43.94,330200.0,40.4738,40.5014,40.4554,40.4922,330200.0
2014-06-16 15:30:00,43.94,43.98,43.94,43.97,72800.0,40.4922,40.5291,40.4922,40.5199,72800.0
2014-06-17 09:30:00,43.94,44.15,43.9,44.14,17200.0,40.4922,40.6857,40.4554,40.6765,17200.0
2014-06-17 10:00:00,44.13,44.19,44.13,44.17,9600.0,40.6673,40.7226,40.6673,40.7042,9600.0
2014-06-17 10:30:00,44.17,44.17,43.98,44.06,8000.0,40.7042,40.7042,40.5291,40.6028,8000.0
2014-06-17 11:00:00,44.08,44.13,44.03,44.12,10400.0,40.6212,40.6673,40.5752,40.6581,10400.0
2014-06-17 11:30:00,44.17,44.2,44.13,44.2,7200.0,40.7042,40.7318,40.6673,40.7318,7200.0
2014-06-17 12:00:00,44.19,44.2,44.18,44.19,28400.0,40.7226,40.7318,40.7134,40.7226,28400.0
2014-06-17 12:30:00,44.19,44.24,44.19,44.23,7200.0,40.7226,40.7687,40.7226,40.7595,7200.0
2014-06-17 13:00:00,44.22,44.23,44.21,44.21,5800.0,40.7502,40.7595,40.741,40.741,5800.0
2014-06-17 13:30:00,44.24,44.27,44.19,44.27,14400.0,40.7687,40.7963,40.7226,40.7963,14400.0
2014-06-17 14:00:00,44.24,44.27,44.2,44.27,13400.0,40.7687,40.7963,40.7318,40.7963,13400.0
2014-06-17 14:30:00,44.27,44.27,44.23,44.26,20600.0,40.7963,40.7963,40.7595,40.7871,20600.0
2014-06-17 15:00:00,44.26,44.27,44.19,44.19,30800.0,40.7871,40.7963,40.7226,40.7226,30800.0
2014-06-17 15:30:00,44.22,44.24,44.17,44.2,27600.0,40.7502,40.7687,40.7042,40.7318,27600.0
2014-06-18 09:30:00,44.2,44.2,44.13,44.17,51400.0,40.7318,40.7318,40.6673,40.7042,51400.0
2014-06-18 10:00:00,44.19,44.2,44.12,44.19,40400.0,40.7226,40.7318,40.6581,40.7226,40400.0
2014-06-18 10:30:00,44.2,44.2,44.12,44.13,20600.0,40.7318,40.7318,40.6581,40.6673,20600.0
2014-06-18 11:00:00,44.09,44.16,44.09,44.15,21600.0,40.6304,40.695,40.6304,40.6857,21600.0
2014-06-18 11:30:00,44.14,44.17,44.14,44.15,13200.0,40.6765,40.7042,40.6765,40.6857,13200.0
2014-06-18 12:00:00,44.15,44.16,44.12,44.12,5200.0,40.6857,40.695,40.6581,40.6581,5200.0
2014-06-18 12:30:00,44.13,44.16,44.13,44.15,12200.0,40.6673,40.695,40.6673,40.6857,12200.0
2014-06-18 13:00:00,44.15,44.15,44.12,44.12,10600.0,40.6857,40.6857,40.6581,40.6581,10600.0
2014-06-18 13:30:00,44.12,44.12,44.07,44.11,16800.0,40.6581,40.6581,40.612,40.6489,16800.0
2014-06-18 14:00:00,44.1,44.27,44.08,44.26,18400.0,40.6397,40.7963,40.6212,40.7871,18400.0
2014-06-18 14:30:00,44.27,44.3,44.24,44.29,10800.0,40.7963,40.824,40.7687,40.8148,10800.0
2014-06-18 15:00:00,44.3,44.38,44.3,44.37,48800.0,40.824,40.8977,40.824,40.8885,48800.0
2014-06-18 15:30:00,44.38,44.46,44.38,44.45,32200.0,40.8977,40.9714,40.8977,40.9622,32200.0
2014-06-19 09:30:00,44.54,44.56,44.43,44.43,6200.0,41.0451,41.0636,40.9438,40.9438,6200.0
2014-06-19 10:00:00,44.42,44.48,44.38,44.38,3000.0,40.9346,40.9898,40.8977,40.8977,3000.0
2014-06-19 10:30:00,44.42,44.44,44.35,44.35,8200.0,40.9346,40.953,40.87,40.87,8200.0
2014-06-19 11:00:00,44.38,44.39,44.36,44.39,11600.0,40.8977,40.9069,40.8793,40.9069,11600.0
2014-06-19 11:30:00,44.39,44.43,44.39,44.42,8400.0,40.9069,40.9438,40.9069,40.9346,8400.0
2014-06-19 12:00:00,44.4,44.41,44.38,44.38,13000.0,40.9161,40.9253,40.8977,40.8977,13000.0
2014-06-19 12:30:00,44.37,44.39,44.33,44.34,10600.0,40.8885,40.9069,40.8516,40.8608,10600.0
2014-06-19 13:00:00,44.31,44.33,44.27,44.31,10200.0,40.8332,40.8516,40.7963,40.8332,10200.0
2014-06-19 13:30:00,44.33,44.33,44.31,44.33,5600.0,40.8516,40.8516,40.8332,40.8516,5600.0
2014-06-19 14:00:00,44.33,44.38,44.33,44.35,4600.0,40.8516,40.8977,40.8516,40.87,4600.0
2014-06-19 14:30:00,44.35,44.38,44.33,44.38,23400.0,40.87,40.8977,40.8516,40.8977,23400.0
2014-06-19 15:00:00,44.38,44.41,44.38,44.41,4600.0,40.8977,40.9253,40.8977,40.9253,4600.0
2014-06-19 15:30:00,44.41,44.43,44.4,44.43,60400.0,40.9253,40.9438,40.9161,40.9438,60400.0
2014-06-20 09:30:00,44.57,44.57,44.45,44.52,5200.0,41.0728,41.0728,40.9622,41.0267,5200.0
2014-06-20 10:00:00,44.51,44.55,44.48,44.49,3400.0,41.0175,41.0544,40.9898,40.9991,3400.0
2014-06-20 10:30:00,44.49,44.52,44.49,44.52,4000.0,40.9991,41.0267,40.9991,41.0267,4000.0
2014-06-20 11:00:00,44.55,44.59,44.55,44.56,69400.0,41.0544,41.0912,41.0544,41.0636,69400.0
2014-06-20 11:30:00,44.55,44.57,44.54,44.55,14200.0,41.0544,41.0728,41.0451,41.0544,14200.0
2014-06-20 12:00:00,44.55,44.55,44.52,44.53,7400.0,41.0544,41.0544,41.0267,41.0359,7400.0
2014-06-20 12:30:00,44.53,44.53,44.51,44.52,4200.0,41.0359,41.0359,41.0175,41.0267,4200.0
2014-06-20 13:00:00,44.52,44.54,44.52,44.52,8600.0,41.0267,41.0451,41.0267,41.0267,8600.0
2014-06-20 13:30:00,44.51,44.56,44.51,44.56,4200.0,41.0175,41.0636,41.0175,41.0636,4200.0
2014-06-20 14:00:00,44.55,44.57,44.54,44.57,13800.0,41.0544,41.0728,41.0451,41.0728,13800.0
2014-06-20 14:30:00,44.56,44.57,44.55,44.56,8000.0,41.0636,41.0728,41.0544,41.0636,8000.0
2014-06-20 15:00:00,44.56,44.58,44.55,44.58,3000.0,41.0636,41.082,41.0544,41.082,3000.0
2014-06-20 15:30:00,44.59,44.63,44.59,44.63,22600.0,41.0912,41.1281,41.0912,41.1281,22600.0
2014-06-23 09:30:00,44.68,44.68,44.58,44.67,36400.0,41.1742,41.1742,41.082,41.1649,36400.0
2014-06-23 10:00:00,44.7,44.7,44.63,44.65,4800.0,41.1926,41.1926,41.1281,41.1465,4800.0
2014-06-23 10:30:00,44.66,44.66,44.59,44.61,4800.0,41.1557,41.1557,41.0912,41.1096,4800.0
2014-06-23 11:00:00,44.63,44.65,44.57,44.57,22800.0,41.1281,41.1465,41.0728,41.0728,22800.0
2014-06-23 11:30:00,44.59,44.6,44.58,44.6,14400.0,41.0912,41.1004,41.082,41.1004,14400.0
2014-06-23 12:00:00,44.59,44.63,44.59,44.61,10800.0,41.0912,41.1281,41.0912,41.1096,10800.0
2014-06-23 12:30:00,44.62,44.63,44.61,44.62,52200.0,41.1189,41.1281,41.1096,41.1189,52200.0
2014-06-23 13:00:00,44.62,44.62,44.57,44.57,12400.0,41.1189,41.1189,41.0728,41.0728,12400.0
2014-06-23 13:30:00,44.58,44.6,44.57,44.58,9000.0,41.082,41.1004,41.0728,41.082,9000.0
2014-06-23 14:00:00,44.58,44.6,44.57,44.59,13200.0,41.082,41.1004,41.0728,41.0912,13200.0
2014-06-23 14:30:00,44.59,44.61,44.57,44.6,16400.0,41.0912,41.1096,41.0728,41.1004,16400.0
2014-06-23 15:00:00,44.6,44.61,44.56,44.58,32600.0,41.1004,41.1096,41.0636,41.082,32600.0
2014-06-23 15:30:00,44.58,44.62,44.58,44.6,56800.0,41.082,41.1189,41.082,41.1004,56800.0
2014-06-24 09:30:00,44.63,44.66,44.61,44.61,17200.0,41.1281,41.1557,41.1096,41.1096,17200.0
2014-06-24 10:00:00,44.6,44.74,44.6,44.74,12200.0,41.1004,41.2294,41.1004,41.2294,12200.0
2014-06-24 10:30:00,44.74,44.82,44.74,44.82,10400.0,41.2294,41.3032,41.2294,41.3032,10400.0
2014-06-24 11:00:00,44.83,44.84,44.8,44.82,10800.0,41.3124,41.3216,41.2847,41.3032,10800.0
2014-06-24 11:30:00,44.83,44.83,44.8,44.8,6600.0,41.3124,41.3124,41.2847,41.2847,6600.0
2014-06-24 12:00:00,44.81,44.82,44.78,44.79,6000.0,41.294,41.3032,41.2663,41.2755,6000.0
2014-06-24 12:30:00,44.81,44.81,44.76,44.76,4400.0,41.294,41.294,41.2479,41.2479,4400.0
2014-06-24 13:00:00,44.74,44.74,44.61,44.66,21000.0,41.2294,41.2294,41.1096,41.1557,21000.0
2014-06-24 13:30:00,44.67,44.69,44.58,44.58,19000.0,41.1649,41.1834,41.082,41.082,19000.0
2014-06-24 14:00:00,44.6,44.66,44.57,44.57,22400.0,41.1004,41.1557,41.0728,41.0728,22400.0
2014-06-24 14:30:00,44.58,44.59,44.53,44.58,10600.0,41.082,41.0912,41.0359,41.082,10600.0
2014-06-24 15:00:00,44.56,44.57,44.37,44.41,26200.0,41.0636,41.0728,40.8885,40.9253,26200.0
2014-06-24 15:30:00,44.4,44.41,44.33,44.36,25400.0,40.9161,40.9253,40.8516,40.8793,25400.0
2014-06-25 09:30:00,44.27,44.53,44.27,44.47,18400.0,40.7963,41.0359,40.7963,40.9806,18400.0
2014-06-25 10:00:00,44.46,44.47,44.35,44.38,15800.0,40.9714,40.9806,40.87,40.8977,15800.0
2014-06-25 10:30:00,44.37,44.49,44.35,44.49,15400.0,40.8885,40.9991,40.87,40.9991,15400.0
2014-06-25 11:00:00,44.5,44.51,44.44,44.44,9200.0,41.0083,41.0175,40.953,40.953,9200.0
2014-06-25 11:30:00,44.44,44.44,44.36,44.39,18200.0,40.953,40.953,40.8793,40.9069,18200.0
2014-06-25 12:00:00,44.42,44.44,44.4,44.41,14200.0,40.9346,40.953,40.9161,40.9253,14200.0
2014-06-25 12:30:00,44.44,44.44,44.43,44.43,7000.0,40.953,40.953,40.9438,40.9438,7000.0
2014-06-25 13:00:00,44.42,44.49,44.42,44.45,20400.0,40.9346,40.9991,40.9346,40.9622,20400.0
2014-06-25 13:30:00,44.45,44.49,44.45,44.49,6000.0,40.9622,40.9991,40.9622,40.9991,6000.0
2014-06-25 14:00:00,44.49,44.55,44.47,44.54,28600.0,40.9991,41.0544,40.9806,41.0451,28600.0
2014-06-25 14:30:00,44.54,44.56,44.52,44.52,9800.0,41.0451,41.0636,41.0267,41.0267,9800.0
2014-06-25 15:00:00,44.51,44.54,44.49,44.54,30600.0,41.0175,41.0451,40.9991,41.0451,30600.0
2014-06-25 15:30:00,44.54,44.6,44.54,44.57,16800.0,41.0451,41.1004,41.0451,41.0728,16800.0
2014-06-26 09:30:00,44.6,44.63,44.26,44.3,20000.0,41.1004,41.1281,40.7871,40.824,20000.0
2014-06-26 10:00:00,44.29,44.4,44.26,44.37,32800.0,40.8148,40.9161,40.7871,40.8885,32800.0
2014-06-26 10:30:00,44.37,44.37,44.27,44.32,12200.0,40.8885,40.8885,40.7963,40.8424,12200.0
2014-06-26 11:00:00,44.33,44.38,44.28,44.35,12600.0,40.8516,40.8977,40.8055,40.87,12600.0
2014-06-26 11:30:00,44.37,44.4,44.34,44.38,9600.0,40.8885,40.9161,40.8608,40.8977,9600.0
2014-06-26 12:00:00,44.4,44.4,44.35,44.35,13600.0,40.9161,40.9161,40.87,40.87,13600.0
2014-06-26 12:30:00,44.35,44.36,44.34,44.35,3600.0,40.87,40.8793,40.8608,40.87,3600.0
2014-06-26 13:00:00,44.34,44.46,44.34,44.46,5800.0,40.8608,40.9714,40.8608,40.9714,5800.0
2014-06-26 13:30:00,44.45,44.47,44.44,44.45,5400.0,40.9622,40.9806,40.953,40.9622,5400.0
2014-06-26 14:00:00,44.43,44.45,44.41,44.44,10400.0,40.9438,40.9622,40.9253,40.953,10400.0
2014-06-26 14:30:00,44.45,44.46,44.42,44.45,7400.0,40.9622,40.9714,40.9346,40.9622,7400.0
2014-06-26 15:00:00,44.44,44.5,44.44,44.48,17600.0,40.953,41.0083,40.953,40.9898,17600.0
2014-06-26 15:30:00,44.46,44.5,44.46,44.49,16200.0,40.9714,41.0083,40.9714,40.9991,16200.0
2014-06-27 09:30:00,44.41,44.55,44.41,44.52,9800.0,40.9253,41.0544,40.9253,41.0267,9800.0
2014-06-27 10:00:00,44.46,44.52,44.44,44.52,14000.0,40.9714,41.0267,40.953,41.0267,14000.0
2014-06-27 10:30:00,44.51,44.54,44.5,44.54,3800.0,41.0175,41.0451,41.0083,41.0451,3800.0
2014-06-27 11:00:00,44.55,44.59,44.55,44.59,4600.0,41.0544,41.0912,41.0544,41.0912,4600.0
2014-06-27 11:30:00,44.56,44.61,44.56,44.6,6600.0,41.0636,41.1096,41.0636,41.1004,6600.0
2014-06-27 12:00:00,44.6,44.6,44.57,44.59,8400.0,41.1004,41.1004,41.0728,41.0912,8400.0
2014-06-27 12:30:00,44.58,44.6,44.55,44.57,19200.0,41.082,41.1004,41.0544,41.0728,19200.0
2014-06-27 13:00:00,44.57,44.57,44.48,44.48,31400.0,41.0728,41.0728,40.9898,40.9898,31400.0
2014-06-27 13:30:00,44.49,44.53,44.49,44.52,11400.0,40.9991,41.0359,40.9991,41.0267,11400.0
2014-06-27 14:00:00,44.54,44.57,44.52,44.55,11000.0,41.0451,41.0728,41.0267,41.0544,11000.0
2014-06-27 14:30:00,44.54,44.58,44.53,44.54,39200.0,41.0451,41.082,41.0359,41.0451,39200.0
2014-06-27 15:00:00,44.53,44.6,44.53,44.59,7600.0,41.0359,41.1004,41.0359,41.0912,7600.0
2014-06-27 15:30:00,44.61,44.65,44.6,44.65,70800.0,41.1096,41.1465,41.1004,41.1465,70800.0
2014-06-30 09:30:00,44.69,44.69,44.61,44.68,10200.0,41.1834,41.1834,41.1096,41.1742,10200.0
2014-06-30 10:00:00,44.7,44.76,44.7,44.73,6200.0,41.1926,41.2479,41.1926,41.2202,6200.0
2014-06-30 10:30:00,44.73,44.73,44.67,44.67,8800.0,41.2202,41.2202,41.1649,41.1649,8800.0
2014-06-30 11:00:00,44.67,44.76,44.64,44.76,8000.0,41.1649,41.2479,41.1373,41.2479,8000.0
2014-06-30 11:30:00,44.74,44.76,44.7,44.72,13800.0,41.2294,41.2479,41.1926,41.211,13800.0
2014-06-30 12:00:00,44.71,44.75,44.71,44.75,4600.0,41.2018,41.2387,41.2018,41.2387,4600.0
2014-06-30 12:30:00,44.76,44.77,44.73,44.74,16400.0,41.2479,41.2571,41.2202,41.2294,16400.0
2014-06-30 13:00:00,44.75,44.78,44.74,44.78,18600.0,41.2387,41.2663,41.2294,41.2663,18600.0
2014-06-30 13:30:00,44.78,44.78,44.76,44.77,16800.0,41.2663,41.2663,41.2479,41.2571,16800.0
2014-06-30 14:00:00,44.77,44.8,44.77,44.79,12800.0,41.2571,41.2847,41.2571,41.2755,12800.0
2014-06-30 14:30:00,44.78,44.8,44.74,44.74,13800.0,41.2663,41.2847,41.2294,41.2294,13800.0
2014-06-30 15:00:00,44.72,44.76,44.72,44.76,21600.0,41.211,41.2479,41.211,41.2479,21600.0
2014-06-30 15:30:00,44.76,44.8,44.71,44.77,236600.0,41.2479,41.2847,41.2018,41.2571,236600.0
2014-07-01 09:30:00,44.87,45.07,44.87,45.07,49200.0,41.3492,41.5336,41.3492,41.5336,49200.0
2014-07-01 10:00:00,45.06,45.15,45.02,45.07,18400.0,41.5243,41.6073,41.4875,41.5336,18400.0
2014-07-01 10:30:00,45.08,45.16,45.08,45.13,16000.0,41.5428,41.6165,41.5428,41.5888,16000.0
2014-07-01 11:00:00,45.13,45.16,45.1,45.14,33000.0,41.5888,41.6165,41.5612,41.5981,33000.0
2014-07-01 11:30:00,45.14,45.17,45.12,45.13,21000.0,41.5981,41.6257,41.5796,41.5888,21000.0
2014-07-01 12:00:00,45.13,45.16,45.12,45.13,63800.0,41.5888,41.6165,41.5796,41.5888,63800.0
2014-07-01 12:30:00,45.18,45.21,45.17,45.2,33800.0,41.6349,41.6626,41.6257,41.6534,33800.0
2014-07-01 13:00:00,45.19,45.26,45.19,45.24,37200.0,41.6441,41.7086,41.6441,41.6902,37200.0
2014-07-01 13:30:00,45.24,45.24,45.19,45.22,79000.0,41.6902,41.6902,41.6441,41.6718,79000.0
2014-07-01 14:00:00,45.22,45.22,45.13,45.15,39600.0,41.6718,41.6718,41.5888,41.6073,39600.0
2014-07-01 14:30:00,45.15,45.19,45.12,45.16,82400.0,41.6073,41.6441,41.5796,41.6165,82400.0
2014-07-01 15:00:00,45.17,45.18,45.13,45.17,56400.0,41.6257,41.6349,41.5888,41.6257,56400.0
2014-07-01 15:30:00,45.17,45.19,45.13,45.13,183600.0,41.6257,41.6441,41.5888,41.5888,183600.0
2014-07-02 09:30:00,45.06,45.06,44.94,44.97,18000.0,41.6412,41.6412,41.5303,41.558,18000.0
2014-07-02 10:00:00,44.98,44.99,44.93,44.97,8600.0,41.5672,41.5765,41.521,41.558,8600.0
2014-07-02 10:30:00,44.97,45.01,44.97,44.97,16800.0,41.558,41.595,41.558,41.558,16800.0
2014-07-02 11:00:00,44.98,45.0,44.91,44.96,25400.0,41.5672,41.5857,41.5026,41.5488,25400.0
2014-07-02 11:30:00,44.94,44.99,44.94,44.94,19600.0,41.5303,41.5765,41.5303,41.5303,19600.0
2014-07-02 12:00:00,44.94,44.97,44.93,44.96,5800.0,41.5303,41.558,41.521,41.5488,5800.0
2014-07-02 12:30:00,44.95,44.95,44.89,44.91,16400.0,41.5395,41.5395,41.4841,41.5026,16400.0
2014-07-02 13:00:00,44.93,44.94,44.9,44.94,2200.0,41.521,41.5303,41.4933,41.5303,2200.0
2014-07-02 13:30:00,44.93,44.93,44.89,44.92,13400.0,41.521,41.521,41.4841,41.5118,13400.0
2014-07-02 14:00:00,44.91,44.91,44.87,44.88,15800.0,41.5026,41.5026,41.4656,41.4748,15800.0
2014-07-02 14:30:00,44.88,44.92,44.85,44.87,28400.0,41.4748,41.5118,41.4471,41.4656,28400.0
2014-07-02 15:00:00,44.9,44.9,44.85,44.85,12600.0,41.4933,41.4933,41.4471,41.4471,12600.0
2014-07-02 15:30:00,44.88,44.88,44.85,44.88,14400.0,41.4748,41.4748,41.4471,41.4748,14400.0
2014-07-03 09:30:00,45.02,45.08,45.02,45.05,15200.0,41.6042,41.6597,41.6042,41.6319,15200.0
2014-07-03 10:00:00,45.11,45.11,45.03,45.07,8600.0,41.6874,41.6874,41.6134,41.6504,8600.0
2014-07-03 10:30:00,45.07,45.12,45.07,45.12,3600.0,41.6504,41.6966,41.6504,41.6966,3600.0
2014-07-03 11:00:00,45.1,45.15,45.1,45.15,6800.0,41.6781,41.7243,41.6781,41.7243,6800.0
2014-07-03 11:30:00,45.13,45.17,45.13,45.16,7400.0,41.7059,41.7428,41.7059,41.7336,7400.0
2014-07-03 12:00:00,45.18,45.21,45.16,45.19,14800.0,41.7521,41.7798,41.7336,41.7613,14800.0
2014-07-03 12:30:00,45.18,45.2,45.17,45.19,18400.0,41.7521,41.7705,41.7428,41.7613,18400.0
2014-07-07 09:30:00,45.13,45.13,44.97,45.0,39400.0,41.7059,41.7059,41.558,41.5857,39400.0
2014-07-07 10:00:00,44.95,45.04,44.95,45.03,36800.0,41.5395,41.6227,41.5395,41.6134,36800.0
2014-07-07 10:30:00,45.01,45.01,44.88,44.88,16600.0,41.595,41.595,41.4748,41.4748,16600.0
2014-07-07 11:00:00,44.85,44.87,44.82,44.83,42200.0,41.4471,41.4656,41.4194,41.4286,42200.0
2014-07-07 11:30:00,44.84,44.85,44.79,44.83,107200.0,41.4379,41.4471,41.3917,41.4286,107200.0
2014-07-07 12:00:00,44.83,44.87,44.83,44.87,6400.0,41.4286,41.4656,41.4286,41.4656,6400.0
2014-07-07 12:30:00,44.85,44.85,44.79,44.8,2600.0,41.4471,41.4471,41.3917,41.4009,2600.0
2014-07-07 13:00:00,44.82,44.82,44.79,44.81,11600.0,41.4194,41.4194,41.3917,41.4101,11600.0
2014-07-07 13:30:00,44.8,44.86,44.8,44.86,12200.0,41.4009,41.4563,41.4009,41.4563,12200.0
2014-07-07 14:00:00,44.83,44.83,44.78,44.78,9600.0,41.4286,41.4286,41.3824,41.3824,9600.0
2014-07-07 14:30:00,44.79,44.79,44.73,44.76,79200.0,41.3917,41.3917,41.3362,41.3639,79200.0
2014-07-07 15:00:00,44.75,44.77,44.73,44.74,14200.0,41.3547,41.3732,41.3362,41.3455,14200.0
2014-07-07 15:30:00,44.74,44.77,44.73,44.77,42600.0,41.3455,41.3732,41.3362,41.3732,42600.0
2014-07-08 09:30:00,44.67,44.8,44.38,44.4,20200.0,41.2808,41.4009,41.0128,41.0312,20200.0
2014-07-08 10:00:00,44.38,44.38,44.27,44.29,10400.0,41.0128,41.0128,40.9111,40.9296,10400.0
2014-07-08 10:30:00,44.28,44.31,44.21,44.3,15400.0,40.9204,40.9481,40.8557,40.9388,15400.0
2014-07-08 11:00:00,44.29,44.29,44.16,44.16,16200.0,40.9296,40.9296,40.8095,40.8095,16200.0
2014-07-08 11:30:00,44.13,44.19,44.09,44.14,13000.0,40.7817,40.8372,40.7448,40.791,13000.0
2014-07-08 12:00:00,44.15,44.17,44.09,44.17,18600.0,40.8002,40.8187,40.7448,40.8187,18600.0
2014-07-08 12:30:00,44.18,44.21,44.13,44.21,40800.0,40.8279,40.8557,40.7817,40.8557,40800.0
2014-07-08 13:00:00,44.22,44.33,44.2,44.31,30400.0,40.8649,40.9666,40.8464,40.9481,30400.0
2014-07-08 13:30:00,44.31,44.35,44.29,44.35,4800.0,40.9481,40.985,40.9296,40.985,4800.0
2014-07-08 14:00:00,44.32,44.33,44.3,44.31,10200.0,40.9573,40.9666,40.9388,40.9481,10200.0
2014-07-08 14:30:00,44.29,44.35,44.27,44.27,19800.0,40.9296,40.985,40.9111,40.9111,19800.0
2014-07-08 15:00:00,44.27,44.3,44.22,44.27,15800.0,40.9111,40.9388,40.8649,40.9111,15800.0
2014-07-08 15:30:00,44.27,44.32,44.26,44.27,168600.0,40.9111,40.9573,40.9019,40.9111,168600.0
2014-07-09 09:30:00,44.38,44.48,44.29,44.34,12600.0,41.0128,41.1052,40.9296,40.9758,12600.0
2014-07-09 10:00:00,44.33,44.38,44.26,44.36,8000.0,40.9666,41.0128,40.9019,40.9943,8000.0
2014-07-09 10:30:00,44.38,44.48,44.36,44.43,4800.0,41.0128,41.1052,40.9943,41.059,4800.0
2014-07-09 11:00:00,44.45,44.45,44.34,44.42,5200.0,41.0775,41.0775,40.9758,41.0497,5200.0
2014-07-09 11:30:00,44.4,44.4,44.35,44.4,7000.0,41.0312,41.0312,40.985,41.0312,7000.0
2014-07-09 12:00:00,44.4,44.41,44.38,44.38,3200.0,41.0312,41.0405,41.0128,41.0128,3200.0
2014-07-09 12:30:00,44.37,44.42,44.37,44.42,1600.0,41.0035,41.0497,41.0035,41.0497,1600.0
2014-07-09 13:00:00,44.43,44.44,44.42,44.42,13200.0,41.059,41.0682,41.0497,41.0497,13200.0
2014-07-09 13:30:00,44.43,44.49,44.43,44.48,23200.0,41.059,41.1144,41.059,41.1052,23200.0
2014-07-09 14:00:00,44.44,44.55,44.37,44.52,10800.0,41.0682,41.1699,41.0035,41.1421,10800.0
2014-07-09 14:30:00,44.52,44.52,44.47,44.51,43400.0,41.1421,41.1421,41.0959,41.1329,43400.0
2014-07-09 15:00:00,44.51,44.54,44.47,44.5,15200.0,41.1329,41.1606,41.0959,41.1237,15200.0
2014-07-09 15:30:00,44.49,44.55,44.49,44.51,82600.0,41.1144,41.1699,41.1144,41.1329,82600.0
2014-07-10 09:30:00,43.87,44.02,43.85,43.94,18400.0,40.5415,40.6801,40.523,40.6061,18400.0
2014-07-10 10:00:00,43.98,44.11,43.97,44.09,9200.0,40.6431,40.7633,40.6339,40.7448,9200.0
2014-07-10 10:30:00,44.1,44.21,44.07,44.21,5600.0,40.754,40.8557,40.7263,40.8557,5600.0
2014-07-10 11:00:00,44.26,44.29,44.24,44.24,12800.0,40.9019,40.9296,40.8834,40.8834,12800.0
2014-07-10 11:30:00,44.24,44.27,44.19,44.22,31800.0,40.8834,40.9111,40.8372,40.8649,31800.0
2014-07-10 12:00:00,44.24,44.35,44.23,44.33,7200.0,40.8834,40.985,40.8741,40.9666,7200.0
2014-07-10 12:30:00,44.34,44.35,44.27,44.3,5000.0,40.9758,40.985,40.9111,40.9388,5000.0
2014-07-10 13:00:00,44.3,44.35,44.3,44.35,5600.0,40.9388,40.985,40.9388,40.985,5600.0
2014-07-10 13:30:00,44.39,44.42,44.33,44.33,8600.0,41.022,41.0497,40.9666,40.9666,8600.0
2014-07-10 14:00:00,44.37,44.37,44.32,44.35,12400.0,41.0035,41.0035,40.9573,40.985,12400.0
2014-07-10 14:30:00,44.35,44.35,44.21,44.21,6000.0,40.985,40.985,40.8557,40.8557,6000.0
2014-07-10 15:00:00,44.19,44.26,44.16,44.24,47200.0,40.8372,40.9019,40.8095,40.8834,47200.0
2014-07-10 15:30:00,44.26,44.29,44.23,44.23,118200.0,40.9019,40.9296,40.8741,40.8741,118200.0
2014-07-11 09:30:00,44.21,44.27,44.08,44.18,5400.0,40.8557,40.9111,40.7355,40.8279,5400.0
2014-07-11 10:00:00,44.18,44.24,44.15,44.22,4400.0,40.8279,40.8834,40.8002,40.8649,4400.0
2014-07-11 10:30:00,44.21,44.21,44.13,44.15,6800.0,40.8557,40.8557,40.7817,40.8002,6800.0
2014-07-11 11:00:00,44.14,44.17,44.09,44.09,4800.0,40.791,40.8187,40.7448,40.7448,4800.0
2014-07-11 11:30:00,44.13,44.18,44.12,44.13,19200.0,40.7817,40.8279,40.7725,40.7817,19200.0
2014-07-11 12:00:00,44.12,44.15,44.11,44.13,7600.0,40.7725,40.8002,40.7633,40.7817,7600.0
2014-07-11 12:30:00,44.12,44.15,44.12,44.13,1200.0,40.7725,40.8002,40.7725,40.7817,1200.0
2014-07-11 13:00:00,44.2,44.23,44.2,44.22,8000.0,40.8464,40.8741,40.8464,40.8649,8000.0
2014-07-11 13:30:00,44.21,44.21,44.19,44.21,1600.0,40.8557,40.8557,40.8372,40.8557,1600.0
2014-07-11 14:00:00,44.21,44.24,44.2,44.24,10400.0,40.8557,40.8834,40.8464,40.8834,10400.0
2014-07-11 14:30:00,44.23,44.25,44.22,44.23,9600.0,40.8741,40.8926,40.8649,40.8741,9600.0
2014-07-11 15:00:00,44.23,44.24,44.21,44.24,11000.0,40.8741,40.8834,40.8557,40.8834,11000.0
2014-07-11 15:30:00,44.25,44.27,44.22,44.22,6400.0,40.8926,40.9111,40.8649,40.8649,6400.0
2014-07-14 09:30:00,44.65,44.65,44.42,44.42,17600.0,41.2623,41.2623,41.0497,41.0497,17600.0
2014-07-14 10:00:00,44.46,44.48,44.41,44.42,4400.0,41.0867,41.1052,41.0405,41.0497,4400.0
2014-07-14 10:30:00,44.41,44.52,44.41,44.52,2600.0,41.0405,41.1421,41.0405,41.1421,2600.0
2014-07-14 11:00:00,44.49,44.54,44.49,44.54,8200.0,41.1144,41.1606,41.1144,41.1606,8200.0
2014-07-14 11:30:00,44.54,44.54,44.49,44.49,18000.0,41.1606,41.1606,41.1144,41.1144,18000.0
2014-07-14 12:00:00,44.49,44.5,44.47,44.47,2200.0,41.1144,41.1237,41.0959,41.0959,2200.0
2014-07-14 12:30:00,44.47,44.47,44.41,44.41,5800.0,41.0959,41.0959,41.0405,41.0405,5800.0
2014-07-14 13:00:00,44.42,44.46,44.42,44.46,9400.0,41.0497,41.0867,41.0497,41.0867,9400.0
2014-07-14 13:30:00,44.44,44.48,44.44,44.46,15600.0,41.0682,41.1052,41.0682,41.0867,15600.0
2014-07-14 14:00:00,44.46,44.48,44.44,44.45,29200.0,41.0867,41.1052,41.0682,41.0775,29200.0
2014-07-14 14:30:00,44.46,44.48,44.44,44.48,12200.0,41.0867,41.1052,41.0682,41.1052,12200.0
2014-07-14 15:00:00,44.47,44.48,44.41,44.41,5200.0,41.0959,41.1052,41.0405,41.0405,5200.0
2014-07-14 15:30:00,44.45,44.45,44.41,44.41,8000.0,41.0775,41.0775,41.0405,41.0405,8000.0
2014-07-15 09:30:00,44.38,44.47,44.35,44.35,15000.0,41.0128,41.0959,40.985,40.985,15000.0
2014-07-15 10:00:00,44.4,44.4,44.21,44.26,3200.0,41.0312,41.0312,40.8557,40.9019,3200.0
2014-07-15 10:30:00,44.26,44.26,44.06,44.1,10200.0,40.9019,40.9019,40.717,40.754,10200.0
2014-07-15 11:00:00,44.09,44.19,44.07,44.19,2800.0,40.7448,40.8372,40.7263,40.8372,2800.0
2014-07-15 11:30:00,44.13,44.13,43.99,43.99,1800.0,40.7817,40.7817,40.6524,40.6524,1800.0
2014-07-15 12:00:00,43.99,44.09,43.99,44.09,6400.0,40.6524,40.7448,40.6524,40.7448,6400.0
2014-07-15 12:30:00,44.09,44.16,44.08,44.09,6600.0,40.7448,40.8095,40.7355,40.7448,6600.0
2014-07-15 13:00:00,44.1,44.24,44.09,44.2,94600.0,40.754,40.8834,40.7448,40.8464,94600.0
2014-07-15 13:30:00,44.19,44.23,44.15,44.17,14000.0,40.8372,40.8741,40.8002,40.8187,14000.0
2014-07-15 14:00:00,44.17,44.22,44.16,44.21,7600.0,40.8187,40.8649,40.8095,40.8557,7600.0
2014-07-15 14:30:00,44.21,44.21,44.16,44.18,15000.0,40.8557,40.8557,40.8095,40.8279,15000.0
2014-07-15 15:00:00,44.19,44.19,44.1,44.12,14000.0,40.8372,40.8372,40.754,40.7725,14000.0
2014-07-15 15:30:00,44.13,44.13,44.1,44.13,18200.0,40.7817,40.7817,40.754,40.7817,18200.0
2014-07-16 09:30:00,44.35,44.38,44.18,44.2,21200.0,40.985,41.0128,40.8279,40.8464,21200.0
2014-07-16 10:00:00,44.26,44.29,44.17,44.17,4200.0,40.9019,40.9296,40.8187,40.8187,4200.0
2014-07-16 10:30:00,44.16,44.19,44.08,44.08,12000.0,40.8095,40.8372,40.7355,40.7355,12000.0
2014-07-16 11:00:00,44.11,44.18,44.1,44.12,4000.0,40.7633,40.8279,40.754,40.7725,4000.0
2014-07-16 11:30:00,44.1,44.12,44.07,44.1,5800.0,40.754,40.7725,40.7263,40.754,5800.0
2014-07-16 12:00:00,44.1,44.18,44.1,44.16,7600.0,40.754,40.8279,40.754,40.8095,7600.0
2014-07-16 12:30:00,44.22,44.22,44.18,44.18,3400.0,40.8649,40.8649,40.8279,40.8279,3400.0
2014-07-16 13:00:00,44.19,44.19,44.16,44.18,8200.0,40.8372,40.8372,40.8095,40.8279,8200.0
2014-07-16 13:30:00,44.18,44.22,44.17,44.22,240800.0,40.8279,40.8649,40.8187,40.8649,240800.0
2014-07-16 14:00:00,44.21,44.27,44.2,44.21,67400.0,40.8557,40.9111,40.8464,40.8557,67400.0
2014-07-16 14:30:00,44.2,44.2,44.15,44.16,43200.0,40.8464,40.8464,40.8002,40.8095,43200.0
2014-07-16 15:00:00,44.16,44.19,44.15,44.19,23800.0,40.8095,40.8372,40.8002,40.8372,23800.0
2014-07-16 15:30:00,44.19,44.19,44.16,44.18,13000.0,40.8372,40.8372,40.8095,40.8279,13000.0
2014-07-17 09:30:00,44.0,44.09,43.96,44.06,9800.0,40.6616,40.7448,40.6246,40.717,9800.0
2014-07-17 10:00:00,44.12,44.21,44.07,44.18,25000.0,40.7725,40.8557,40.7263,40.8279,25000.0
2014-07-17 10:30:00,44.19,44.21,44.13,44.14,10200.0,40.8372,40.8557,40.7817,40.791,10200.0
2014-07-17 11:00:00,44.12,44.13,43.89,43.89,8600.0,40.7725,40.7817,40.5599,40.5599,8600.0
2014-07-17 11:30:00,43.86,43.96,43.85,43.87,10200.0,40.5322,40.6246,40.523,40.5415,10200.0
2014-07-17 12:00:00,43.84,43.91,43.8,43.91,5200.0,40.5137,40.5784,40.4768,40.5784,5200.0
2014-07-17 12:30:00,43.9,43.97,43.89,43.95,12800.0,40.5692,40.6339,40.5599,40.6154,12800.0
2014-07-17 13:00:00,43.96,44.05,43.96,43.97,25800.0,40.6246,40.7078,40.6246,40.6339,25800.0
2014-07-17 13:30:00,44.01,44.02,43.91,43.93,20200.0,40.6708,40.6801,40.5784,40.5969,20200.0
2014-07-17 14:00:00,43.9,43.93,43.85,43.85,20800.0,40.5692,40.5969,40.523,40.523,20800.0
2014-07-17 14:30:00,43.89,43.92,43.87,43.88,4400.0,40.5599,40.5877,40.5415,40.5507,4400.0
2014-07-17 15:00:00,43.86,43.87,43.67,43.67,7000.0,40.5322,40.5415,40.3566,40.3566,7000.0
2014-07-17 15:30:00,43.68,43.7,43.57,43.62,21600.0,40.3659,40.3844,40.2642,40.3104,21600.0
2014-07-18 09:30:00,43.74,43.85,43.68,43.82,9600.0,40.4213,40.523,40.3659,40.4953,9600.0
2014-07-18 10:00:00,43.82,43.89,43.82,43.89,1800.0,40.4953,40.5599,40.4953,40.5599,1800.0
2014-07-18 10:30:00,43.93,44.02,43.87,44.02,10400.0,40.5969,40.6801,40.5415,40.6801,10400.0
2014-07-18 11:00:00,44.02,44.02,43.98,44.01,23400.0,40.6801,40.6801,40.6431,40.6708,23400.0
2014-07-18 11:30:00,44.05,44.09,44.05,44.07,25800.0,40.7078,40.7448,40.7078,40.7263,25800.0
2014-07-18 12:00:00,44.06,44.13,44.06,44.12,2400.0,40.717,40.7817,40.717,40.7725,2400.0
2014-07-18 12:30:00,44.1,44.12,44.09,44.1,11000.0,40.754,40.7725,40.7448,40.754,11000.0
2014-07-18 13:00:00,44.1,44.1,44.04,44.06,12200.0,40.754,40.754,40.6986,40.717,12200.0
2014-07-18 13:30:00,44.05,44.1,44.05,44.09,34200.0,40.7078,40.754,40.7078,40.7448,34200.0
2014-07-18 14:00:00,44.08,44.15,44.05,44.15,13800.0,40.7355,40.8002,40.7078,40.8002,13800.0
2014-07-18 14:30:00,44.15,44.15,44.12,44.12,7800.0,40.8002,40.8002,40.7725,40.7725,7800.0
2014-07-18 15:00:00,44.12,44.2,44.12,44.16,12400.0,40.7725,40.8464,40.7725,40.8095,12400.0
2014-07-18 15:30:00,44.17,44.18,44.14,44.18,18000.0,40.8187,40.8279,40.791,40.8279,18000.0
2014-07-21 09:30:00,43.98,44.1,43.95,44.1,10600.0,40.6431,40.754,40.6154,40.754,10600.0
2014-07-21 10:00:00,44.06,44.06,43.96,44.01,2000.0,40.717,40.717,40.6246,40.6708,2000.0
2014-07-21 10:30:00,44.0,44.0,43.87,43.92,7400.0,40.6616,40.6616,40.5415,40.5877,7400.0
2014-07-21 11:00:00,43.91,44.01,43.9,44.01,9000.0,40.5784,40.6708,40.5692,40.6708,9000.0
2014-07-21 11:30:00,43.99,43.99,43.92,43.98,4400.0,40.6524,40.6524,40.5877,40.6431,4400.0
2014-07-21 12:00:00,43.98,43.98,43.96,43.97,1400.0,40.6431,40.6431,40.6246,40.6339,1400.0
2014-07-21 12:30:00,43.96,44.0,43.96,43.98,9000.0,40.6246,40.6616,40.6246,40.6431,9000.0
2014-07-21 13:00:00,43.96,44.08,43.96,44.08,8200.0,40.6246,40.7355,40.6246,40.7355,8200.0
2014-07-21 13:30:00,44.09,44.13,44.08,44.1,10600.0,40.7448,40.7817,40.7355,40.754,10600.0
2014-07-21 14:00:00,44.12,44.13,44.07,44.07,11600.0,40.7725,40.7817,40.7263,40.7263,11600.0
2014-07-21 14:30:00,44.06,44.09,44.04,44.09,11200.0,40.717,40.7448,40.6986,40.7448,11200.0
2014-07-21 15:00:00,44.09,44.1,44.07,44.09,24200.0,40.7448,40.754,40.7263,40.7448,24200.0
2014-07-21 15:30:00,44.1,44.1,44.06,44.07,94200.0,40.754,40.754,40.717,40.7263,94200.0
2014-07-22 09:30:00,44.29,44.35,44.23,44.23,8600.0,40.9296,40.985,40.8741,40.8741,8600.0
2014-07-22 10:00:00,44.32,44.4,44.32,44.35,14200.0,40.9573,41.0312,40.9573,40.985,14200.0
2014-07-22 10:30:00,44.35,44.39,44.32,44.39,2200.0,40.985,41.022,40.9573,41.022,2200.0
2014-07-22 11:00:00,44.43,44.45,44.37,44.39,7400.0,41.059,41.0775,41.0035,41.022,7400.0
2014-07-22 11:30:00,44.37,44.38,44.37,44.38,1400.0,41.0035,41.0128,41.0035,41.0128,1400.0
2014-07-22 12:00:00,44.38,44.41,44.38,44.4,5200.0,41.0128,41.0405,41.0128,41.0312,5200.0
2014-07-22 12:30:00,44.42,44.42,44.38,44.38,9600.0,41.0497,41.0497,41.0128,41.0128,9600.0
2014-07-22 13:00:00,44.41,44.42,44.38,44.38,13600.0,41.0405,41.0497,41.0128,41.0128,13600.0
2014-07-22 13:30:00,44.35,44.37,44.35,44.37,1600.0,40.985,41.0035,40.985,41.0035,1600.0
2014-07-22 14:00:00,44.37,44.4,44.37,44.39,8800.0,41.0035,41.0312,41.0035,41.022,8800.0
2014-07-22 14:30:00,44.38,44.38,44.28,44.33,17600.0,41.0128,41.0128,40.9204,40.9666,17600.0
2014-07-22 15:00:00,44.32,44.34,44.31,44.33,20800.0,40.9573,40.9758,40.9481,40.9666,20800.0
2014-07-22 15:30:00,44.35,44.37,44.31,44.32,304000.0,40.985,41.0035,40.9481,40.9573,304000.0
2014-07-23 09:30:00,44.37,44.38,44.26,44.33,24200.0,41.0035,41.0128,40.9019,40.9666,24200.0
2014-07-23 10:00:00,44.27,44.35,44.27,44.35,6600.0,40.9111,40.985,40.9111,40.985,6600.0
2014-07-23 10:30:00,44.37,44.42,44.37,44.37,79000.0,41.0035,41.0497,41.0035,41.0035,79000.0
2014-07-23 11:00:00,44.39,44.42,44.37,44.38,24800.0,41.022,41.0497,41.0035,41.0128,24800.0
2014-07-23 11:30:00,44.39,44.41,44.38,44.41,19200.0,41.022,41.0405,41.0128,41.0405,19200.0
2014-07-23 12:00:00,44.4,44.4,44.36,44.37,24800.0,41.0312,41.0312,40.9943,41.0035,24800.0
2014-07-23 12:30:00,44.34,44.35,44.29,44.31,58600.0,40.9758,40.985,40.9296,40.9481,58600.0
2014-07-23 13:00:00,44.32,44.33,44.3,44.33,27400.0,40.9573,40.9666,40.9388,40.9666,27400.0
2014-07-23 13:30:00,44.32,44.37,44.32,44.35,40200.0,40.9573,41.0035,40.9573,40.985,40200.0
2014-07-23 14:00:00,44.35,44.37,44.34,44.35,93000.0,40.985,41.0035,40.9758,40.985,93000.0
2014-07-23 14:30:00,44.35,44.38,44.34,44.36,117400.0,40.985,41.0128,40.9758,40.9943,117400.0
2014-07-23 15:00:00,44.37,44.38,44.35,44.38,22600.0,41.0035,41.0128,40.985,41.0128,22600.0
2014-07-23 15:30:00,44.38,44.4,44.37,44.38,230000.0,41.0128,41.0312,41.0035,41.0128,230000.0
2014-07-24 09:30:00,44.48,44.56,44.48,44.5,17000.0,41.1052,41.1791,41.1052,41.1237,17000.0
2014-07-24 10:00:00,44.48,44.49,44.41,44.46,22000.0,41.1052,41.1144,41.0405,41.0867,22000.0
2014-07-24 10:30:00,44.47,44.49,44.46,44.48,2400.0,41.0959,41.1144,41.0867,41.1052,2400.0
2014-07-24 11:00:00,44.49,44.55,44.49,44.54,6800.0,41.1144,41.1699,41.1144,41.1606,6800.0
2014-07-24 11:30:00,44.56,44.59,44.55,44.56,9200.0,41.1791,41.2068,41.1699,41.1791,9200.0
2014-07-24 12:00:00,44.56,44.58,44.52,44.55,12000.0,41.1791,41.1976,41.1421,41.1699,12000.0
2014-07-24 12:30:00,44.53,44.55,44.52,44.54,18400.0,41.1514,41.1699,41.1421,41.1606,18400.0
2014-07-24 13:00:00,44.52,44.52,44.45,44.51,39200.0,41.1421,41.1421,41.0775,41.1329,39200.0
2014-07-24 13:30:00,44.52,44.52,44.49,44.52,22000.0,41.1421,41.1421,41.1144,41.1421,22000.0
2014-07-24 14:00:00,44.55,44.59,44.54,44.57,26200.0,41.1699,41.2068,41.1606,41.1883,26200.0
2014-07-24 14:30:00,44.58,44.58,44.48,44.48,94200.0,41.1976,41.1976,41.1052,41.1052,94200.0
2014-07-24 15:00:00,44.47,44.49,44.44,44.48,32800.0,41.0959,41.1144,41.0682,41.1052,32800.0
2014-07-24 15:30:00,44.47,44.52,44.47,44.49,244200.0,41.0959,41.1421,41.0959,41.1144,244200.0
2014-07-25 09:30:00,44.3,44.44,44.23,44.44,8200.0,40.9388,41.0682,40.8741,41.0682,8200.0
2014-07-25 10:00:00,44.41,44.41,44.37,44.4,18000.0,41.0405,41.0405,41.0035,41.0312,18000.0
2014-07-25 10:30:00,44.4,44.41,44.31,44.31,14200.0,41.0312,41.0405,40.9481,40.9481,14200.0
2014-07-25 11:00:00,44.3,44.31,44.19,44.19,32800.0,40.9388,40.9481,40.8372,40.8372,32800.0
2014-07-25 11:30:00,44.24,44.27,44.24,44.27,3400.0,40.8834,40.9111,40.8834,40.9111,3400.0
2014-07-25 12:00:00,44.29,44.32,44.26,44.27,9600.0,40.9296,40.9573,40.9019,40.9111,9600.0
2014-07-25 12:30:00,44.27,44.33,44.26,44.3,2600.0,40.9111,40.9666,40.9019,40.9388,2600.0
2014-07-25 13:00:00,44.3,44.3,44.26,44.27,50600.0,40.9388,40.9388,40.9019,40.9111,50600.0
2014-07-25 13:30:00,44.28,44.28,44.23,44.24,19800.0,40.9204,40.9204,40.8741,40.8834,19800.0
2014-07-25 14:00:00,44.2,44.29,44.2,44.29,28600.0,40.8464,40.9296,40.8464,40.9296,28600.0
2014-07-25 14:30:00,44.29,44.32,44.27,44.28,34000.0,40.9296,40.9573,40.9111,40.9204,34000.0
2014-07-25 15:00:00,44.29,44.29,44.25,44.26,17400.0,40.9296,40.9296,40.8926,40.9019,17400.0
2014-07-25 15:30:00,44.26,44.26,44.22,44.24,83800.0,40.9019,40.9019,40.8649,40.8834,83800.0
2014-07-28 09:30:00,44.27,44.29,44.13,44.13,17200.0,40.9111,40.9296,40.7817,40.7817,17200.0
2014-07-28 10:00:00,44.13,44.13,43.95,43.97,82800.0,40.7817,40.7817,40.6154,40.6339,82800.0
2014-07-28 10:30:00,43.96,44.03,43.93,44.02,4400.0,40.6246,40.6893,40.5969,40.6801,4400.0
2014-07-28 11:00:00,43.99,44.09,43.99,44.09,3400.0,40.6524,40.7448,40.6524,40.7448,3400.0
2014-07-28 11:30:00,44.1,44.1,44.08,44.08,5000.0,40.754,40.754,40.7355,40.7355,5000.0
2014-07-28 12:00:00,44.08,44.09,44.05,44.08,7600.0,40.7355,40.7448,40.7078,40.7355,7600.0
2014-07-28 12:30:00,44.07,44.1,44.06,44.1,5000.0,40.7263,40.754,40.717,40.754,5000.0
2014-07-28 13:00:00,44.1,44.19,44.09,44.19,13600.0,40.754,40.8372,40.7448,40.8372,13600.0
2014-07-28 13:30:00,44.19,44.27,44.19,44.24,18200.0,40.8372,40.9111,40.8372,40.8834,18200.0
2014-07-28 14:00:00,44.25,44.27,44.22,44.22,21200.0,40.8926,40.9111,40.8649,40.8649,21200.0
2014-07-28 14:30:00,44.22,44.22,44.16,44.21,24600.0,40.8649,40.8649,40.8095,40.8557,24600.0
2014-07-28 15:00:00,44.21,44.22,44.19,44.2,7200.0,40.8557,40.8649,40.8372,40.8464,7200.0
2014-07-28 15:30:00,44.2,44.21,44.18,44.18,16000.0,40.8464,40.8557,40.8279,40.8279,16000.0
2014-07-29 09:30:00,44.27,44.36,44.22,44.34,111800.0,40.9111,40.9943,40.8649,40.9758,111800.0
2014-07-29 10:00:00,44.35,44.4,44.35,44.37,4400.0,40.985,41.0312,40.985,41.0035,4400.0
2014-07-29 10:30:00,44.41,44.41,44.34,44.35,10400.0,41.0405,41.0405,40.9758,40.985,10400.0
2014-07-29 11:00:00,44.35,44.35,44.17,44.22,4400.0,40.985,40.985,40.8187,40.8649,4400.0
2014-07-29 11:30:00,44.2,44.2,44.13,44.17,8800.0,40.8464,40.8464,40.7817,40.8187,8800.0
2014-07-29 12:00:00,44.2,44.24,44.18,44.24,3800.0,40.8464,40.8834,40.8279,40.8834,3800.0
2014-07-29 12:30:00,44.25,44.3,44.25,44.3,7200.0,40.8926,40.9388,40.8926,40.9388,7200.0
2014-07-29 13:00:00,44.27,44.3,44.25,44.29,8400.0,40.9111,40.9388,40.8926,40.9296,8400.0
2014-07-29 13:30:00,44.28,44.28,44.26,44.26,7600.0,40.9204,40.9204,40.9019,40.9019,7600.0
2014-07-29 14:00:00,44.29,44.29,44.18,44.19,19400.0,40.9296,40.9296,40.8279,40.8372,19400.0
2014-07-29 14:30:00,44.2,44.22,44.17,44.19,19000.0,40.8464,40.8649,40.8187,40.8372,19000.0
2014-07-29 15:00:00,44.15,44.19,44.15,44.16,7000.0,40.8002,40.8372,40.8002,40.8095,7000.0
2014-07-29 15:30:00,44.13,44.13,44.05,44.06,29200.0,40.7817,40.7817,40.7078,40.717,29200.0
2014-07-30 09:30:00,44.26,44.33,44.2,44.2,22800.0,40.9019,40.9666,40.8464,40.8464,22800.0
2014-07-30 10:00:00,44.21,44.23,44.09,44.19,3000.0,40.8557,40.8741,40.7448,40.8372,3000.0
2014-07-30 10:30:00,44.22,44.22,44.11,44.13,2800.0,40.8649,40.8649,40.7633,40.7817,2800.0
2014-07-30 11:00:00,44.09,44.15,44.06,44.13,9200.0,40.7448,40.8002,40.717,40.7817,9200.0
2014-07-30 11:30:00,44.13,44.16,44.03,44.03,28200.0,40.7817,40.8095,40.6893,40.6893,28200.0
2014-07-30 12:00:00,44.05,44.1,44.01,44.08,11200.0,40.7078,40.754,40.6708,40.7355,11200.0
2014-07-30 12:30:00,44.06,44.13,44.06,44.13,1200.0,40.717,40.7817,40.717,40.7817,1200.0
2014-07-30 13:00:00,44.12,44.13,44.07,44.08,9200.0,40.7725,40.7817,40.7263,40.7355,9200.0
2014-07-30 13:30:00,44.09,44.14,44.09,44.14,11600.0,40.7448,40.791,40.7448,40.791,11600.0
2014-07-30 14:00:00,44.15,44.34,44.13,44.27,51600.0,40.8002,40.9758,40.7817,40.9111,51600.0
2014-07-30 14:30:00,44.29,44.29,44.15,44.19,8400.0,40.9296,40.9296,40.8002,40.8372,8400.0
2014-07-30 15:00:00,44.15,44.22,44.14,44.22,17000.0,40.8002,40.8649,40.791,40.8649,17000.0
2014-07-30 15:30:00,44.21,44.26,44.21,44.21,40600.0,40.8557,40.9019,40.8557,40.8557,40600.0
2014-07-31 09:30:00,43.88,43.95,43.68,43.82,1203400.0,40.5507,40.6154,40.3659,40.4953,1203400.0
2014-07-31 10:00:00,43.8,43.84,43.73,43.73,46000.0,40.4768,40.5137,40.4121,40.4121,46000.0
2014-07-31 10:30:00,43.74,43.74,43.51,43.51,26000.0,40.4213,40.4213,40.2088,40.2088,26000.0
2014-07-31 11:00:00,43.49,43.57,43.49,43.57,9600.0,40.1903,40.2642,40.1903,40.2642,9600.0
2014-07-31 11:30:00,43.52,43.56,43.4,43.41,22600.0,40.218,40.255,40.1071,40.1164,22600.0
2014-07-31 12:00:00,43.4,43.44,43.36,43.37,28200.0,40.1071,40.1441,40.0702,40.0794,28200.0
2014-07-31 12:30:00,43.38,43.5,43.38,43.5,34800.0,40.0886,40.1995,40.0886,40.1995,34800.0
2014-07-31 13:00:00,43.49,43.51,43.47,43.51,68000.0,40.1903,40.2088,40.1718,40.2088,68000.0
2014-07-31 13:30:00,43.51,43.59,43.5,43.57,106400.0,40.2088,40.2827,40.1995,40.2642,106400.0
2014-07-31 14:00:00,43.57,43.6,43.52,43.56,45000.0,40.2642,40.2919,40.218,40.255,45000.0
2014-07-31 14:30:00,43.55,43.55,43.38,43.41,136000.0,40.2457,40.2457,40.0886,40.1164,136000.0
2014-07-31 15:00:00,43.38,43.44,43.3,43.32,79200.0,40.0886,40.1441,40.0147,40.0332,79200.0
2014-07-31 15:30:00,43.34,43.4,43.32,43.33,126800.0,40.0517,40.1071,40.0332,40.0424,126800.0
2014-08-01 09:30:00,43.26,43.49,43.13,43.49,20600.0,39.9777,40.1903,39.8576,40.1903,20600.0
2014-08-01 10:00:00,43.5,43.5,43.28,43.38,19800.0,40.1995,40.1995,39.9962,40.0886,19800.0
2014-08-01 10:30:00,43.38,43.38,43.26,43.28,11800.0,40.0886,40.0886,39.9777,39.9962,11800.0
2014-08-01 11:00:00,43.25,43.26,43.13,43.15,25000.0,39.9685,39.9777,39.8576,39.8761,25000.0
2014-08-01 11:30:00,43.18,43.18,42.96,42.96,19600.0,39.9038,39.9038,39.7005,39.7005,19600.0
2014-08-01 12:00:00,43.02,43.05,42.95,43.04,9800.0,39.756,39.7837,39.6913,39.7744,9800.0
2014-08-01 12:30:00,43.02,43.07,42.96,43.07,28800.0,39.756,39.8022,39.7005,39.8022,28800.0
2014-08-01 13:00:00,43.05,43.13,42.99,43.12,15400.0,39.7837,39.8576,39.7282,39.8484,15400.0
2014-08-01 13:30:00,43.2,43.27,43.17,43.27,8000.0,39.9223,39.987,39.8946,39.987,8000.0
2014-08-01 14:00:00,43.27,43.35,43.24,43.24,36200.0,39.987,40.0609,39.9593,39.9593,36200.0
2014-08-01 14:30:00,43.25,43.32,43.25,43.27,18600.0,39.9685,40.0332,39.9685,39.987,18600.0
2014-08-01 15:00:00,43.26,43.32,43.26,43.27,20000.0,39.9777,40.0332,39.9777,39.987,20000.0
2014-08-01 15:30:00,43.26,43.28,43.21,43.24,253200.0,39.9777,39.9962,39.9315,39.9593,253200.0
2014-08-04 09:30:00,43.33,43.41,43.26,43.33,25400.0,40.0424,40.1164,39.9777,40.0424,25400.0
2014-08-04 10:00:00,43.35,43.41,43.24,43.35,5800.0,40.0609,40.1164,39.9593,40.0609,5800.0
2014-08-04 10:30:00,43.28,43.33,43.13,43.13,7400.0,39.9962,40.0424,39.8576,39.8576,7400.0
2014-08-04 11:00:00,43.15,43.26,43.1,43.26,12800.0,39.8761,39.9777,39.8299,39.9777,12800.0
2014-08-04 11:30:00,43.27,43.29,43.23,43.27,15600.0,39.987,40.0055,39.95,39.987,15600.0
2014-08-04 12:00:00,43.29,43.35,43.27,43.35,7600.0,40.0055,40.0609,39.987,40.0609,7600.0
2014-08-04 12:30:00,43.33,43.35,43.33,43.35,2400.0,40.0424,40.0609,40.0424,40.0609,2400.0
2014-08-04 13:00:00,43.35,43.37,43.31,43.35,16600.0,40.0609,40.0794,40.0239,40.0609,16600.0
2014-08-04 13:30:00,43.34,43.48,43.34,43.44,10800.0,40.0517,40.1811,40.0517,40.1441,10800.0
2014-08-04 14:00:00,43.45,43.47,43.44,43.45,64600.0,40.1533,40.1718,40.1441,40.1533,64600.0
2014-08-04 14:30:00,43.46,43.57,43.45,43.56,23800.0,40.1626,40.2642,40.1533,40.255,23800.0
2014-08-04 15:00:00,43.55,43.6,43.54,43.59,10400.0,40.2457,40.2919,40.2365,40.2827,10400.0
2014-08-04 15:30:00,43.58,43.64,43.56,43.56,39000.0,40.2735,40.3289,40.255,40.255,39000.0
2014-08-05 09:30:00,43.37,43.45,43.33,43.35,19400.0,40.0794,40.1533,40.0424,40.0609,19400.0
2014-08-05 10:00:00,43.39,43.5,43.37,43.49,17200.0,40.0979,40.1995,40.0794,40.1903,17200.0
2014-08-05 10:30:00,43.6,43.6,43.54,43.57,19600.0,40.2919,40.2919,40.2365,40.2642,19600.0
2014-08-05 11:00:00,43.52,43.63,43.48,43.56,14800.0,40.218,40.3197,40.1811,40.255,14800.0
2014-08-05 11:30:00,43.57,43.57,43.45,43.49,20000.0,40.2642,40.2642,40.1533,40.1903,20000.0
2014-08-05 12:00:00,43.51,43.52,43.44,43.44,2600.0,40.2088,40.218,40.1441,40.1441,2600.0
2014-08-05 12:30:00,43.48,43.49,43.42,43.46,7800.0,40.1811,40.1903,40.1256,40.1626,7800.0
2014-08-05 13:00:00,43.48,43.49,43.43,43.49,16000.0,40.1811,40.1903,40.1348,40.1903,16000.0
2014-08-05 13:30:00,43.49,43.49,43.18,43.23,23400.0,40.1903,40.1903,39.9038,39.95,23400.0
2014-08-05 14:00:00,43.21,43.22,43.1,43.2,33800.0,39.9315,39.9408,39.8299,39.9223,33800.0
2014-08-05 14:30:00,43.25,43.29,43.23,43.24,6600.0,39.9685,40.0055,39.95,39.9593,6600.0
2014-08-05 15:00:00,43.19,43.23,43.12,43.2,32800.0,39.9131,39.95,39.8484,39.9223,32800.0
2014-08-05 15:30:00,43.21,43.3,43.21,43.26,22000.0,39.9315,40.0147,39.9315,39.9777,22000.0
2014-08-06 09:30:00,42.96,43.19,42.96,43.17,129600.0,39.7005,39.9131,39.7005,39.8946,129600.0
2014-08-06 10:00:00,43.24,43.32,43.2,43.32,18400.0,39.9593,40.0332,39.9223,40.0332,18400.0
2014-08-06 10:30:00,43.31,43.4,43.27,43.4,5400.0,40.0239,40.1071,39.987,40.1071,5400.0
2014-08-06 11:00:00,43.39,43.4,43.34,43.34,20600.0,40.0979,40.1071,40.0517,40.0517,20600.0
2014-08-06 11:30:00,43.35,43.47,43.35,43.47,102400.0,40.0609,40.1718,40.0609,40.1718,102400.0
2014-08-06 12:00:00,43.47,43.49,43.37,43.4,33200.0,40.1718,40.1903,40.0794,40.1071,33200.0
2014-08-06 12:30:00,43.41,43.45,43.38,43.38,13200.0,40.1164,40.1533,40.0886,40.0886,13200.0
2014-08-06 13:00:00,43.38,43.39,43.35,43.35,35600.0,40.0886,40.0979,40.0609,40.0609,35600.0
2014-08-06 13:30:00,43.35,43.38,43.27,43.27,42000.0,40.0609,40.0886,39.987,39.987,42000.0
2014-08-06 14:00:00,43.27,43.35,43.27,43.35,10000.0,39.987,40.0609,39.987,40.0609,10000.0
2014-08-06 14:30:00,43.32,43.36,43.28,43.34,20600.0,40.0332,40.0702,39.9962,40.0517,20600.0
2014-08-06 15:00:00,43.34,43.36,43.3,43.32,18000.0,40.0517,40.0702,40.0147,40.0332,18000.0
2014-08-06 15:30:00,43.27,43.32,43.27,43.28,24800.0,39.987,40.0332,39.987,39.9962,24800.0
2014-08-07 09:30:00,43.44,43.51,43.31,43.42,26000.0,40.1441,40.2088,40.0239,40.1256,26000.0
2014-08-07 10:00:00,43.43,43.47,43.38,43.47,30200.0,40.1348,40.1718,40.0886,40.1718,30200.0
2014-08-07 10:30:00,43.42,43.51,43.29,43.35,3400.0,40.1256,40.2088,40.0055,40.0609,3400.0
2014-08-07 11:00:00,43.33,43.33,43.2,43.31,5200.0,40.0424,40.0424,39.9223,40.0239,5200.0
2014-08-07 11:30:00,43.31,43.33,43.2,43.2,55600.0,40.0239,40.0424,39.9223,39.9223,55600.0
2014-08-07 12:00:00,43.24,43.26,43.19,43.19,27200.0,39.9593,39.9777,39.9131,39.9131,27200.0
2014-08-07 12:30:00,43.16,43.18,43.1,43.17,4800.0,39.8853,39.9038,39.8299,39.8946,4800.0
2014-08-07 13:00:00,43.22,43.27,43.21,43.21,9200.0,39.9408,39.987,39.9315,39.9315,9200.0
2014-08-07 13:30:00,43.27,43.3,43.26,43.26,5800.0,39.987,40.0147,39.9777,39.9777,5800.0
2014-08-07 14:00:00,43.27,43.27,43.18,43.19,12400.0,39.987,39.987,39.9038,39.9131,12400.0
2014-08-07 14:30:00,43.18,43.18,43.11,43.11,19200.0,39.9038,39.9038,39.8391,39.8391,19200.0
2014-08-07 15:00:00,43.11,43.12,42.95,42.96,6600.0,39.8391,39.8484,39.6913,39.7005,6600.0
2014-08-07 15:30:00,42.97,43.1,42.97,43.07,42400.0,39.7097,39.8299,39.7097,39.8022,42400.0
2014-08-08 09:30:00,43.14,43.22,43.08,43.18,17200.0,39.8668,39.9408,39.8114,39.9038,17200.0
2014-08-08 10:00:00,43.16,43.19,43.1,43.1,31600.0,39.8853,39.9131,39.8299,39.8299,31600.0
2014-08-08 10:30:00,43.08,43.25,43.08,43.2,6000.0,39.8114,39.9685,39.8114,39.9223,6000.0
2014-08-08 11:00:00,43.2,43.31,43.19,43.29,67800.0,39.9223,40.0239,39.9131,40.0055,67800.0
2014-08-08 11:30:00,43.32,43.32,43.26,43.3,4800.0,40.0332,40.0332,39.9777,40.0147,4800.0
2014-08-08 12:00:00,43.3,43.32,43.28,43.28,7000.0,40.0147,40.0332,39.9962,39.9962,7000.0
2014-08-08 12:30:00,43.27,43.28,43.24,43.27,19400.0,39.987,39.9962,39.9593,39.987,19400.0
2014-08-08 13:00:00,43.27,43.47,43.27,43.47,49400.0,39.987,40.1718,39.987,40.1718,49400.0
2014-08-08 13:30:00,43.46,43.49,43.43,43.46,74200.0,40.1626,40.1903,40.1348,40.1626,74200.0
2014-08-08 14:00:00,43.49,43.52,43.46,43.5,33000.0,40.1903,40.218,40.1626,40.1995,33000.0
2014-08-08 14:30:00,43.49,43.52,43.49,43.49,13600.0,40.1903,40.218,40.1903,40.1903,13600.0
2014-08-08 15:00:00,43.48,43.56,43.47,43.56,19400.0,40.1811,40.255,40.1718,40.255,19400.0
2014-08-08 15:30:00,43.55,43.59,43.55,43.57,15400.0,40.2457,40.2827,40.2457,40.2642,15400.0
2014-08-11 09:30:00,43.77,43.85,43.71,43.83,11000.0,40.449,40.523,40.3936,40.5045,11000.0
2014-08-11 10:00:00,43.83,43.9,43.83,43.89,9800.0,40.5045,40.5692,40.5045,40.5599,9800.0
2014-08-11 10:30:00,43.9,43.94,43.88,43.91,8400.0,40.5692,40.6061,40.5507,40.5784,8400.0
2014-08-11 11:00:00,43.89,44.0,43.86,43.97,8400.0,40.5599,40.6616,40.5322,40.6339,8400.0
2014-08-11 11:30:00,43.96,43.96,43.92,43.92,1600.0,40.6246,40.6246,40.5877,40.5877,1600.0
2014-08-11 12:00:00,43.93,43.94,43.88,43.93,35400.0,40.5969,40.6061,40.5507,40.5969,35400.0
2014-08-11 12:30:00,43.93,43.93,43.89,43.9,5200.0,40.5969,40.5969,40.5599,40.5692,5200.0
2014-08-11 13:00:00,43.88,43.9,43.84,43.84,6200.0,40.5507,40.5692,40.5137,40.5137,6200.0
2014-08-11 13:30:00,43.85,43.88,43.8,43.8,4000.0,40.523,40.5507,40.4768,40.4768,4000.0
2014-08-11 14:00:00,43.81,43.82,43.78,43.81,13000.0,40.486,40.4953,40.4583,40.486,13000.0
2014-08-11 14:30:00,43.8,43.83,43.77,43.83,5200.0,40.4768,40.5045,40.449,40.5045,5200.0
2014-08-11 15:00:00,43.81,43.85,43.81,43.82,12400.0,40.486,40.523,40.486,40.4953,12400.0
2014-08-11 15:30:00,43.82,43.84,43.79,43.8,48800.0,40.4953,40.5137,40.4675,40.4768,48800.0
2014-08-12 09:30:00,43.73,43.88,43.65,43.82,14400.0,40.4121,40.5507,40.3382,40.4953,14400.0
2014-08-12 10:00:00,43.85,43.87,43.79,43.82,6000.0,40.523,40.5415,40.4675,40.4953,6000.0
2014-08-12 10:30:00,43.83,43.83,43.71,43.71,16200.0,40.5045,40.5045,40.3936,40.3936,16200.0
2014-08-12 11:00:00,43.69,43.69,43.6,43.6,7400.0,40.3751,40.3751,40.2919,40.2919,7400.0
2014-08-12 11:30:00,43.63,43.68,43.63,43.63,5400.0,40.3197,40.3659,40.3197,40.3197,5400.0
2014-08-12 12:00:00,43.63,43.66,43.6,43.65,10200.0,40.3197,40.3474,40.2919,40.3382,10200.0
2014-08-12 12:30:00,43.66,43.72,43.66,43.68,3600.0,40.3474,40.4028,40.3474,40.3659,3600.0
2014-08-12 13:00:00,43.69,43.69,43.63,43.65,7400.0,40.3751,40.3751,40.3197,40.3382,7400.0
2014-08-12 13:30:00,43.65,43.66,43.59,43.59,3400.0,40.3382,40.3474,40.2827,40.2827,3400.0
2014-08-12 14:00:00,43.6,43.6,43.51,43.51,31400.0,40.2919,40.2919,40.2088,40.2088,31400.0
2014-08-12 14:30:00,43.49,43.55,43.49,43.54,15800.0,40.1903,40.2457,40.1903,40.2365,15800.0
2014-08-12 15:00:00,43.55,43.59,43.54,43.57,10600.0,40.2457,40.2827,40.2365,40.2642,10600.0
2014-08-12 15:30:00,43.56,43.66,43.56,43.63,23600.0,40.255,40.3474,40.255,40.3197,23600.0
2014-08-13 09:30:00,43.77,43.78,43.68,43.68,8600.0,40.449,40.4583,40.3659,40.3659,8600.0
2014-08-13 10:00:00,43.67,43.77,43.67,43.76,4600.0,40.3566,40.449,40.3566,40.4398,4600.0
2014-08-13 10:30:00,43.77,43.85,43.77,43.84,16800.0,40.449,40.523,40.449,40.5137,16800.0
2014-08-13 11:00:00,43.87,43.95,43.87,43.93,9800.0,40.5415,40.6154,40.5415,40.5969,9800.0
2014-08-13 11:30:00,43.95,43.98,43.94,43.94,3000.0,40.6154,40.6431,40.6061,40.6061,3000.0
2014-08-13 12:00:00,43.93,43.94,43.87,43.91,38000.0,40.5969,40.6061,40.5415,40.5784,38000.0
2014-08-13 12:30:00,43.92,43.94,43.9,43.9,19800.0,40.5877,40.6061,40.5692,40.5692,19800.0
2014-08-13 13:00:00,43.91,43.95,43.91,43.95,7200.0,40.5784,40.6154,40.5784,40.6154,7200.0
2014-08-13 13:30:00,43.94,43.97,43.93,43.96,13600.0,40.6061,40.6339,40.5969,40.6246,13600.0
2014-08-13 14:00:00,43.95,43.96,43.9,43.92,39600.0,40.6154,40.6246,40.5692,40.5877,39600.0
2014-08-13 14:30:00,43.92,43.95,43.92,43.93,9800.0,40.5877,40.6154,40.5877,40.5969,9800.0
2014-08-13 15:00:00,43.93,43.94,43.92,43.93,13600.0,40.5969,40.6061,40.5877,40.5969,13600.0
2014-08-13 15:30:00,43.93,43.95,43.92,43.94,9600.0,40.5969,40.6154,40.5877,40.6061,9600.0
2014-08-14 09:30:00,44.01,44.1,44.01,44.09,7600.0,40.6708,40.754,40.6708,40.7448,7600.0
2014-08-14 10:00:00,44.07,44.09,43.99,44.07,7800.0,40.7263,40.7448,40.6524,40.7263,7800.0
2014-08-14 10:30:00,44.09,44.1,44.07,44.09,6600.0,40.7448,40.754,40.7263,40.7448,6600.0
2014-08-14 11:00:00,44.1,44.13,44.1,44.12,7400.0,40.754,40.7817,40.754,40.7725,7400.0
2014-08-14 11:30:00,44.1,44.13,44.08,44.13,250200.0,40.754,40.7817,40.7355,40.7817,250200.0
2014-08-14 12:00:00,44.14,44.16,44.12,44.13,4600.0,40.791,40.8095,40.7725,40.7817,4600.0
2014-08-14 12:30:00,44.13,44.17,44.13,44.17,3800.0,40.7817,40.8187,40.7817,40.8187,3800.0
2014-08-14 13:00:00,44.15,44.19,44.15,44.16,8200.0,40.8002,40.8372,40.8002,40.8095,8200.0
2014-08-14 13:30:00,44.16,44.16,44.12,44.13,10600.0,40.8095,40.8095,40.7725,40.7817,10600.0
2014-08-14 14:00:00,44.13,44.14,44.11,44.13,41000.0,40.7817,40.791,40.7633,40.7817,41000.0
2014-08-14 14:30:00,44.14,44.16,44.13,44.15,2800.0,40.791,40.8095,40.7817,40.8002,2800.0
2014-08-14 15:00:00,44.16,44.18,44.15,44.18,7200.0,40.8095,40.8279,40.8002,40.8279,7200.0
2014-08-14 15:30:00,44.18,44.2,44.16,44.2,46400.0,40.8279,40.8464,40.8095,40.8464,46400.0
2014-08-15 09:30:00,44.48,44.56,44.35,44.41,95600.0,41.1052,41.1791,40.985,41.0405,95600.0
2014-08-15 10:00:00,44.41,44.45,44.38,44.41,23400.0,41.0405,41.0775,41.0128,41.0405,23400.0
2014-08-15 10:30:00,44.43,44.44,44.02,44.1,18000.0,41.059,41.0682,40.6801,40.754,18000.0
2014-08-15 11:00:00,44.15,44.22,44.09,44.11,16200.0,40.8002,40.8649,40.7448,40.7633,16200.0
2014-08-15 11:30:00,44.09,44.13,43.92,43.95,22000.0,40.7448,40.7817,40.5877,40.6154,22000.0
2014-08-15 12:00:00,43.92,44.07,43.92,44.07,6600.0,40.5877,40.7263,40.5877,40.7263,6600.0
2014-08-15 12:30:00,44.11,44.12,44.05,44.09,5800.0,40.7633,40.7725,40.7078,40.7448,5800.0
2014-08-15 13:00:00,44.07,44.1,44.06,44.09,6600.0,40.7263,40.754,40.717,40.7448,6600.0
2014-08-15 13:30:00,44.08,44.09,44.03,44.05,6000.0,40.7355,40.7448,40.6893,40.7078,6000.0
2014-08-15 14:00:00,44.05,44.2,44.05,44.2,16600.0,40.7078,40.8464,40.7078,40.8464,16600.0
2014-08-15 14:30:00,44.21,44.24,44.19,44.19,11800.0,40.8557,40.8834,40.8372,40.8372,11800.0
2014-08-15 15:00:00,44.2,44.21,44.16,44.17,12000.0,40.8464,40.8557,40.8095,40.8187,12000.0
2014-08-15 15:30:00,44.17,44.24,44.17,44.23,26400.0,40.8187,40.8834,40.8187,40.8741,26400.0
2014-08-18 09:30:00,44.49,44.58,44.47,44.58,19400.0,41.1144,41.1976,41.0959,41.1976,19400.0
2014-08-18 10:00:00,44.62,44.63,44.58,44.63,10200.0,41.2346,41.2438,41.1976,41.2438,10200.0
2014-08-18 10:30:00,44.62,44.69,44.58,44.69,46200.0,41.2346,41.2992,41.1976,41.2992,46200.0
2014-08-18 11:00:00,44.7,44.7,44.65,44.69,7000.0,41.3085,41.3085,41.2623,41.2992,7000.0
2014-08-18 11:30:00,44.69,44.69,44.63,44.67,10000.0,41.2992,41.2992,41.2438,41.2808,10000.0
2014-08-18 12:00:00,44.69,44.71,44.67,44.67,18000.0,41.2992,41.3177,41.2808,41.2808,18000.0
2014-08-18 12:30:00,44.67,44.68,44.65,44.65,5600.0,41.2808,41.29,41.2623,41.2623,5600.0
2014-08-18 13:00:00,44.63,44.65,44.62,44.62,7800.0,41.2438,41.2623,41.2346,41.2346,7800.0
2014-08-18 13:30:00,44.65,44.65,44.63,44.65,3800.0,41.2623,41.2623,41.2438,41.2623,3800.0
2014-08-18 14:00:00,44.63,44.65,44.63,44.65,7400.0,41.2438,41.2623,41.2438,41.2623,7400.0
2014-08-18 14:30:00,44.65,44.66,44.62,44.66,54400.0,41.2623,41.2715,41.2346,41.2715,54400.0
2014-08-18 15:00:00,44.66,44.67,44.65,44.66,5200.0,41.2715,41.2808,41.2623,41.2715,5200.0
2014-08-18 15:30:00,44.65,44.71,44.63,44.7,25200.0,41.2623,41.3177,41.2438,41.3085,25200.0
2014-08-19 09:30:00,44.78,44.88,44.75,44.85,49600.0,41.3824,41.4748,41.3547,41.4471,49600.0
2014-08-19 10:00:00,44.9,44.91,44.85,44.85,7600.0,41.4933,41.5026,41.4471,41.4471,7600.0
2014-08-19 10:30:00,44.85,44.9,44.82,44.88,3200.0,41.4471,41.4933,41.4194,41.4748,3200.0
2014-08-19 11:00:00,44.88,44.88,44.85,44.87,7400.0,41.4748,41.4748,41.4471,41.4656,7400.0
2014-08-19 11:30:00,44.88,44.89,44.85,44.89,3200.0,41.4748,41.4841,41.4471,41.4841,3200.0
2014-08-19 12:00:00,44.88,44.91,44.87,44.89,12400.0,41.4748,41.5026,41.4656,41.4841,12400.0
2014-08-19 12:30:00,44.89,44.91,44.88,44.88,7400.0,41.4841,41.5026,41.4748,41.4748,7400.0
2014-08-19 13:00:00,44.88,44.88,44.87,44.88,10000.0,41.4748,41.4748,41.4656,41.4748,10000.0
2014-08-19 13:30:00,44.88,44.88,44.88,44.88,3400.0,41.4748,41.4748,41.4748,41.4748,3400.0
2014-08-19 14:00:00,44.87,44.93,44.87,44.93,11200.0,41.4656,41.521,41.4656,41.521,11200.0
2014-08-19 14:30:00,44.93,44.94,44.91,44.94,36000.0,41.521,41.5303,41.5026,41.5303,36000.0
2014-08-19 15:00:00,44.93,44.95,44.93,44.93,28200.0,41.521,41.5395,41.521,41.521,28200.0
2014-08-19 15:30:00,44.93,44.93,44.9,44.92,11600.0,41.521,41.521,41.4933,41.5118,11600.0
2014-08-20 09:30:00,44.81,44.86,44.8,44.85,8800.0,41.4101,41.4563,41.4009,41.4471,8800.0
2014-08-20 10:00:00,44.88,44.93,44.85,44.92,5000.0,41.4748,41.521,41.4471,41.5118,5000.0
2014-08-20 10:30:00,44.93,44.94,44.88,44.94,6800.0,41.521,41.5303,41.4748,41.5303,6800.0
2014-08-20 11:00:00,44.94,44.95,44.91,44.94,3400.0,41.5303,41.5395,41.5026,41.5303,3400.0
2014-08-20 11:30:00,44.95,44.98,44.95,44.98,6800.0,41.5395,41.5672,41.5395,41.5672,6800.0
2014-08-20 12:00:00,44.97,44.99,44.97,44.98,10800.0,41.558,41.5765,41.558,41.5672,10800.0
2014-08-20 12:30:00,44.98,44.98,44.96,44.97,1200.0,41.5672,41.5672,41.5488,41.558,1200.0
2014-08-20 13:00:00,44.98,45.02,44.98,45.01,5800.0,41.5672,41.6042,41.5672,41.595,5800.0
2014-08-20 13:30:00,44.99,45.02,44.97,44.99,9200.0,41.5765,41.6042,41.558,41.5765,9200.0
2014-08-20 14:00:00,44.96,44.98,44.88,44.97,8000.0,41.5488,41.5672,41.4748,41.558,8000.0
2014-08-20 14:30:00,44.98,45.06,44.97,45.04,54600.0,41.5672,41.6412,41.558,41.6227,54600.0
2014-08-20 15:00:00,45.05,45.1,45.04,45.08,14000.0,41.6319,41.6781,41.6227,41.6597,14000.0
2014-08-20 15:30:00,45.07,45.12,45.07,45.08,664000.0,41.6504,41.6966,41.6504,41.6597,664000.0
2014-08-21 09:30:00,45.08,45.12,45.04,45.07,21000.0,41.6597,41.6966,41.6227,41.6504,21000.0
2014-08-21 10:00:00,45.09,45.11,44.95,45.06,4600.0,41.6689,41.6874,41.5395,41.6412,4600.0
2014-08-21 10:30:00,45.05,45.1,45.05,45.06,1600.0,41.6319,41.6781,41.6319,41.6412,1600.0
2014-08-21 11:00:00,45.06,45.08,45.05,45.06,7600.0,41.6412,41.6597,41.6319,41.6412,7600.0
2014-08-21 11:30:00,45.06,45.07,45.02,45.02,4000.0,41.6412,41.6504,41.6042,41.6042,4000.0
2014-08-21 12:00:00,45.03,45.08,45.02,45.06,4800.0,41.6134,41.6597,41.6042,41.6412,4800.0
2014-08-21 12:30:00,45.07,45.07,45.04,45.04,3600.0,41.6504,41.6504,41.6227,41.6227,3600.0
2014-08-21 13:00:00,45.06,45.12,45.06,45.12,17000.0,41.6412,41.6966,41.6412,41.6966,17000.0
2014-08-21 13:30:00,45.12,45.12,45.1,45.1,15200.0,41.6966,41.6966,41.6781,41.6781,15200.0
2014-08-21 14:00:00,45.09,45.1,45.08,45.1,4600.0,41.6689,41.6781,41.6597,41.6781,4600.0
2014-08-21 14:30:00,45.09,45.12,45.08,45.12,22800.0,41.6689,41.6966,41.6597,41.6966,22800.0
2014-08-21 15:00:00,45.11,45.15,45.1,45.12,22200.0,41.6874,41.7243,41.6781,41.6966,22200.0
2014-08-21 15:30:00,45.13,45.13,45.09,45.09,15200.0,41.7059,41.7059,41.6689,41.6689,15200.0
2014-08-22 09:30:00,45.08,45.08,44.99,44.99,64800.0,41.6597,41.6597,41.5765,41.5765,64800.0
2014-08-22 10:00:00,45.0,45.15,45.0,45.12,14000.0,41.5857,41.7243,41.5857,41.6966,14000.0
2014-08-22 10:30:00,45.12,45.16,45.02,45.02,24600.0,41.6966,41.7336,41.6042,41.6042,24600.0
2014-08-22 11:00:00,45.02,45.12,44.99,45.1,6000.0,41.6042,41.6966,41.5765,41.6781,6000.0
2014-08-22 11:30:00,45.12,45.13,45.09,45.13,6000.0,41.6966,41.7059,41.6689,41.7059,6000.0
2014-08-22 12:00:00,45.13,45.2,45.11,45.19,11200.0,41.7059,41.7705,41.6874,41.7613,11200.0
2014-08-22 12:30:00,45.19,45.2,45.18,45.18,43600.0,41.7613,41.7705,41.7521,41.7521,43600.0
2014-08-22 13:00:00,45.18,45.21,45.18,45.2,9200.0,41.7521,41.7798,41.7521,41.7705,9200.0
2014-08-22 13:30:00,45.23,45.23,45.21,45.21,7200.0,41.7983,41.7983,41.7798,41.7798,7200.0
2014-08-22 14:00:00,45.21,45.23,45.18,45.19,13200.0,41.7798,41.7983,41.7521,41.7613,13200.0
2014-08-22 14:30:00,45.19,45.24,45.16,45.22,42400.0,41.7613,41.8075,41.7336,41.789,42400.0
2014-08-22 15:00:00,45.23,45.27,45.22,45.22,88000.0,41.7983,41.8352,41.789,41.789,88000.0
2014-08-22 15:30:00,45.23,45.23,45.17,45.17,64400.0,41.7983,41.7983,41.7428,41.7428,64400.0
2014-08-25 09:30:00,45.45,45.5,45.31,45.38,17600.0,42.0016,42.0478,41.8722,41.9369,17600.0
2014-08-25 10:00:00,45.34,45.38,45.34,45.35,7200.0,41.8999,41.9369,41.8999,41.9092,7200.0
2014-08-25 10:30:00,45.37,45.42,45.36,45.41,5800.0,41.9277,41.9739,41.9184,41.9646,5800.0
2014-08-25 11:00:00,45.43,45.43,45.38,45.42,7600.0,41.9831,41.9831,41.9369,41.9739,7600.0
2014-08-25 11:30:00,45.44,45.44,45.42,45.44,4000.0,41.9923,41.9923,41.9739,41.9923,4000.0
2014-08-25 12:00:00,45.43,45.43,45.32,45.32,11000.0,41.9831,41.9831,41.8814,41.8814,11000.0
2014-08-25 12:30:00,45.34,45.34,45.3,45.31,5600.0,41.8999,41.8999,41.863,41.8722,5600.0
2014-08-25 13:00:00,45.32,45.37,45.29,45.36,7400.0,41.8814,41.9277,41.8537,41.9184,7400.0
2014-08-25 13:30:00,45.36,45.4,45.35,45.38,13000.0,41.9184,41.9554,41.9092,41.9369,13000.0
2014-08-25 14:00:00,45.38,45.38,45.34,45.35,19800.0,41.9369,41.9369,41.8999,41.9092,19800.0
2014-08-25 14:30:00,45.33,45.37,45.33,45.37,17800.0,41.8907,41.9277,41.8907,41.9277,17800.0
2014-08-25 15:00:00,45.35,45.38,45.35,45.37,15400.0,41.9092,41.9369,41.9092,41.9277,15400.0
2014-08-25 15:30:00,45.38,45.42,45.37,45.4,14400.0,41.9369,41.9739,41.9277,41.9554,14400.0
2014-08-26 09:30:00,45.44,45.49,45.41,45.47,13600.0,41.9923,42.0385,41.9646,42.0201,13600.0
2014-08-26 10:00:00,45.47,45.47,45.42,45.47,2200.0,42.0201,42.0201,41.9739,42.0201,2200.0
2014-08-26 10:30:00,45.47,45.54,45.47,45.54,4200.0,42.0201,42.0848,42.0201,42.0848,4200.0
2014-08-26 11:00:00,45.55,45.58,45.54,45.58,5000.0,42.094,42.1217,42.0848,42.1217,5000.0
2014-08-26 11:30:00,45.57,45.57,45.52,45.52,10000.0,42.1125,42.1125,42.0663,42.0663,10000.0
2014-08-26 12:00:00,45.52,45.55,45.52,45.53,2400.0,42.0663,42.094,42.0663,42.0755,2400.0
2014-08-26 12:30:00,45.52,45.53,45.49,45.51,2800.0,42.0663,42.0755,42.0385,42.057,2800.0
2014-08-26 13:00:00,45.49,45.49,45.47,45.49,44400.0,42.0385,42.0385,42.0201,42.0385,44400.0
2014-08-26 13:30:00,45.49,45.49,45.48,45.49,61400.0,42.0385,42.0385,42.0293,42.0385,61400.0
2014-08-26 14:00:00,45.5,45.54,45.5,45.53,13400.0,42.0478,42.0848,42.0478,42.0755,13400.0
2014-08-26 14:30:00,45.52,45.55,45.52,45.55,19000.0,42.0663,42.094,42.0663,42.094,19000.0
2014-08-26 15:00:00,45.54,45.54,45.49,45.5,24000.0,42.0848,42.0848,42.0385,42.0478,24000.0
2014-08-26 15:30:00,45.49,45.51,45.47,45.47,39800.0,42.0385,42.057,42.0201,42.0201,39800.0
2014-08-27 09:30:00,45.55,45.57,45.4,45.41,222000.0,42.094,42.1125,41.9554,41.9646,222000.0
2014-08-27 10:00:00,45.4,45.45,45.4,45.44,11600.0,41.9554,42.0016,41.9554,41.9923,11600.0
2014-08-27 10:30:00,45.42,45.45,45.41,45.45,4200.0,41.9739,42.0016,41.9646,42.0016,4200.0
2014-08-27 11:00:00,45.47,45.47,45.43,45.43,7000.0,42.0201,42.0201,41.9831,41.9831,7000.0
2014-08-27 11:30:00,45.43,45.44,45.42,45.44,14600.0,41.9831,41.9923,41.9739,41.9923,14600.0
2014-08-27 12:00:00,45.43,45.43,45.4,45.42,16200.0,41.9831,41.9831,41.9554,41.9739,16200.0
2014-08-27 12:30:00,45.43,45.43,45.4,45.43,7200.0,41.9831,41.9831,41.9554,41.9831,7200.0
2014-08-27 13:00:00,45.42,45.44,45.42,45.44,59400.0,41.9739,41.9923,41.9739,41.9923,59400.0
2014-08-27 13:30:00,45.44,45.45,45.43,45.44,79800.0,41.9923,42.0016,41.9831,41.9923,79800.0
2014-08-27 14:00:00,45.45,45.45,45.43,45.44,19800.0,42.0016,42.0016,41.9831,41.9923,19800.0
2014-08-27 14:30:00,45.44,45.45,45.37,45.37,25000.0,41.9923,42.0016,41.9277,41.9277,25000.0
2014-08-27 15:00:00,45.37,45.4,45.35,45.4,15200.0,41.9277,41.9554,41.9092,41.9554,15200.0
2014-08-27 15:30:00,45.38,45.44,45.38,45.44,20000.0,41.9369,41.9923,41.9369,41.9923,20000.0
2014-08-28 09:30:00,45.29,45.29,45.16,45.23,13600.0,41.8537,41.8537,41.7336,41.7983,13600.0
2014-08-28 10:00:00,45.33,45.34,45.25,45.32,5400.0,41.8907,41.8999,41.8168,41.8814,5400.0
2014-08-28 10:30:00,45.33,45.4,45.32,45.36,4600.0,41.8907,41.9554,41.8814,41.9184,4600.0
2014-08-28 11:00:00,45.38,45.39,45.36,45.36,3400.0,41.9369,41.9461,41.9184,41.9184,3400.0
2014-08-28 11:30:00,45.4,45.43,45.38,45.4,75000.0,41.9554,41.9831,41.9369,41.9554,75000.0
2014-08-28 12:00:00,45.41,45.43,45.4,45.43,4200.0,41.9646,41.9831,41.9554,41.9831,4200.0
2014-08-28 12:30:00,45.45,45.46,45.44,45.45,5400.0,42.0016,42.0108,41.9923,42.0016,5400.0
2014-08-28 13:00:00,45.44,45.45,45.42,45.42,13200.0,41.9923,42.0016,41.9739,41.9739,13200.0
2014-08-28 13:30:00,45.43,45.45,45.41,45.45,10600.0,41.9831,42.0016,41.9646,42.0016,10600.0
2014-08-28 14:00:00,45.45,45.46,45.44,45.44,21600.0,42.0016,42.0108,41.9923,41.9923,21600.0
2014-08-28 14:30:00,45.45,45.47,45.43,45.43,34800.0,42.0016,42.0201,41.9831,41.9831,34800.0
2014-08-28 15:00:00,45.44,45.46,45.43,45.45,22200.0,41.9923,42.0108,41.9831,42.0016,22200.0
2014-08-28 15:30:00,45.45,45.46,45.4,45.43,87800.0,42.0016,42.0108,41.9554,41.9831,87800.0
2014-08-29 09:30:00,45.59,45.6,45.44,45.46,20000.0,42.131,42.1402,41.9923,42.0108,20000.0
2014-08-29 10:00:00,45.46,45.46,45.4,45.45,6800.0,42.0108,42.0108,41.9554,42.0016,6800.0
2014-08-29 10:30:00,45.45,45.54,45.44,45.54,6000.0,42.0016,42.0848,41.9923,42.0848,6000.0
2014-08-29 11:00:00,45.59,45.63,45.58,45.6,4000.0,42.131,42.1679,42.1217,42.1402,4000.0
2014-08-29 11:30:00,45.62,45.66,45.62,45.65,5400.0,42.1587,42.1956,42.1587,42.1864,5400.0
2014-08-29 12:00:00,45.65,45.65,45.6,45.6,5600.0,42.1864,42.1864,42.1402,42.1402,5600.0
2014-08-29 12:30:00,45.6,45.61,45.59,45.61,6600.0,42.1402,42.1494,42.131,42.1494,6600.0
2014-08-29 13:00:00,45.62,45.62,45.57,45.6,46000.0,42.1587,42.1587,42.1125,42.1402,46000.0
2014-08-29 13:30:00,45.58,45.6,45.57,45.6,31000.0,42.1217,42.1402,42.1125,42.1402,31000.0
2014-08-29 14:00:00,45.58,45.6,45.58,45.6,9400.0,42.1217,42.1402,42.1217,42.1402,9400.0
2014-08-29 14:30:00,45.59,45.59,45.58,45.58,7200.0,42.131,42.131,42.1217,42.1217,7200.0
2014-08-29 15:00:00,45.59,45.6,45.58,45.59,15600.0,42.131,42.1402,42.1217,42.131,15600.0
2014-08-29 15:30:00,45.59,45.65,45.59,45.62,25200.0,42.131,42.1864,42.131,42.1587,25200.0
2014-09-02 09:30:00,45.73,45.82,45.62,45.8,306800.0,42.2603,42.3435,42.1587,42.325,306800.0
2014-09-02 10:00:00,45.81,45.86,45.77,45.84,20800.0,42.3343,42.3805,42.2973,42.362,20800.0
2014-09-02 10:30:00,45.84,45.86,45.82,45.85,31000.0,42.362,42.3805,42.3435,42.3712,31000.0
2014-09-02 11:00:00,45.85,45.85,45.72,45.72,13600.0,42.3712,42.3712,42.2511,42.2511,13600.0
2014-09-02 11:30:00,45.72,45.76,45.65,45.66,29400.0,42.2511,42.2881,42.1864,42.1956,29400.0
2014-09-02 12:00:00,45.66,45.73,45.66,45.72,11000.0,42.1956,42.2603,42.1956,42.2511,11000.0
2014-09-02 12:30:00,45.72,45.72,45.6,45.6,15000.0,42.2511,42.2511,42.1402,42.1402,15000.0
2014-09-02 13:00:00,45.6,45.65,45.59,45.61,9200.0,42.1402,42.1864,42.131,42.1494,9200.0
2014-09-02 13:30:00,45.61,45.65,45.6,45.65,18200.0,42.1494,42.1864,42.1402,42.1864,18200.0
2014-09-02 14:00:00,45.65,45.7,45.65,45.69,14800.0,42.1864,42.2326,42.1864,42.2234,14800.0
2014-09-02 14:30:00,45.71,45.74,45.69,45.73,21000.0,42.2419,42.2696,42.2234,42.2603,21000.0
2014-09-02 15:00:00,45.73,45.74,45.72,45.74,8600.0,42.2603,42.2696,42.2511,42.2696,8600.0
2014-09-02 15:30:00,45.73,45.77,45.73,45.76,36400.0,42.2603,42.2973,42.2603,42.2881,36400.0
2014-09-03 09:30:00,45.95,45.97,45.87,45.87,19200.0,42.4636,42.4821,42.3897,42.3897,19200.0
2014-09-03 10:00:00,45.86,45.87,45.77,45.77,13000.0,42.3805,42.3897,42.2973,42.2973,13000.0
2014-09-03 10:30:00,45.8,45.85,45.8,45.84,4400.0,42.325,42.3712,42.325,42.362,4400.0
2014-09-03 11:00:00,45.84,45.85,45.73,45.73,6400.0,42.362,42.3712,42.2603,42.2603,6400.0
2014-09-03 11:30:00,45.73,45.76,45.67,45.67,15200.0,42.2603,42.2881,42.2049,42.2049,15200.0
2014-09-03 12:00:00,45.65,45.73,45.65,45.73,4400.0,42.1864,42.2603,42.1864,42.2603,4400.0
2014-09-03 12:30:00,45.73,45.78,45.72,45.74,7400.0,42.2603,42.3065,42.2511,42.2696,7400.0
2014-09-03 13:00:00,45.74,45.77,45.74,45.76,3600.0,42.2696,42.2973,42.2696,42.2881,3600.0
2014-09-03 13:30:00,45.77,45.77,45.72,45.73,14000.0,42.2973,42.2973,42.2511,42.2603,14000.0
2014-09-03 14:00:00,45.74,45.76,45.7,45.72,12000.0,42.2696,42.2881,42.2326,42.2511,12000.0
2014-09-03 14:30:00,45.73,45.74,45.68,45.69,22800.0,42.2603,42.2696,42.2141,42.2234,22800.0
2014-09-03 15:00:00,45.66,45.7,45.65,45.7,5400.0,42.1956,42.2326,42.1864,42.2326,5400.0
2014-09-03 15:30:00,45.68,45.71,45.67,45.7,63600.0,42.2141,42.2419,42.2049,42.2326,63600.0
2014-09-04 09:30:00,45.77,45.92,45.77,45.92,22200.0,42.2973,42.4359,42.2973,42.4359,22200.0
2014-09-04 10:00:00,45.89,45.95,45.86,45.94,23200.0,42.4082,42.4636,42.3805,42.4544,23200.0
2014-09-04 10:30:00,45.93,45.96,45.9,45.96,8800.0,42.4452,42.4729,42.4174,42.4729,8800.0
2014-09-04 11:00:00,45.92,45.97,45.88,45.88,46600.0,42.4359,42.4821,42.399,42.399,46600.0
2014-09-04 11:30:00,45.86,45.89,45.85,45.88,11800.0,42.3805,42.4082,42.3712,42.399,11800.0
2014-09-04 12:00:00,45.87,45.88,45.83,45.84,10600.0,42.3897,42.399,42.3527,42.362,10600.0
2014-09-04 12:30:00,45.84,45.86,45.83,45.83,9400.0,42.362,42.3805,42.3527,42.3527,9400.0
2014-09-04 13:00:00,45.85,45.85,45.83,45.83,7000.0,42.3712,42.3712,42.3527,42.3527,7000.0
2014-09-04 13:30:00,45.83,45.83,45.81,45.81,5400.0,42.3527,42.3527,42.3343,42.3343,5400.0
2014-09-04 14:00:00,45.81,45.85,45.79,45.79,8400.0,42.3343,42.3712,42.3158,42.3158,8400.0
2014-09-04 14:30:00,45.8,45.8,45.67,45.67,14600.0,42.325,42.325,42.2049,42.2049,14600.0
2014-09-04 15:00:00,45.66,45.68,45.54,45.58,25200.0,42.1956,42.2141,42.0848,42.1217,25200.0
2014-09-04 15:30:00,45.58,45.64,45.55,45.64,22200.0,42.1217,42.1772,42.094,42.1772,22200.0
2014-09-05 09:30:00,45.6,45.66,45.45,45.66,10600.0,42.1402,42.1956,42.0016,42.1956,10600.0
2014-09-05 10:00:00,45.63,45.63,45.49,45.52,4600.0,42.1679,42.1679,42.0385,42.0663,4600.0
2014-09-05 10:30:00,45.52,45.52,45.45,45.52,7600.0,42.0663,42.0663,42.0016,42.0663,7600.0
2014-09-05 11:00:00,45.52,45.58,45.52,45.56,13400.0,42.0663,42.1217,42.0663,42.1032,13400.0
2014-09-05 11:30:00,45.59,45.63,45.56,45.63,5600.0,42.131,42.1679,42.1032,42.1679,5600.0
2014-09-05 12:00:00,45.62,45.67,45.62,45.67,8600.0,42.1587,42.2049,42.1587,42.2049,8600.0
2014-09-05 12:30:00,45.68,45.74,45.68,45.74,1200.0,42.2141,42.2696,42.2141,42.2696,1200.0
2014-09-05 13:00:00,45.75,45.76,45.73,45.73,3200.0,42.2788,42.2881,42.2603,42.2603,3200.0
2014-09-05 13:30:00,45.73,45.73,45.69,45.71,7800.0,42.2603,42.2603,42.2234,42.2419,7800.0
2014-09-05 14:00:00,45.7,45.78,45.7,45.77,13200.0,42.2326,42.3065,42.2326,42.2973,13200.0
2014-09-05 14:30:00,45.79,45.79,45.74,45.79,12000.0,42.3158,42.3158,42.2696,42.3158,12000.0
2014-09-05 15:00:00,45.78,45.81,45.77,45.79,19400.0,42.3065,42.3343,42.2973,42.3158,19400.0
2014-09-05 15:30:00,45.78,45.85,45.77,45.84,10800.0,42.3065,42.3712,42.2973,42.362,10800.0
2014-09-08 09:30:00,45.76,45.93,45.75,45.9,13200.0,42.2881,42.4452,42.2788,42.4174,13200.0
2014-09-08 10:00:00,45.9,45.91,45.77,45.79,8600.0,42.4174,42.4267,42.2973,42.3158,8600.0
2014-09-08 10:30:00,45.79,45.83,45.73,45.83,18800.0,42.3158,42.3527,42.2603,42.3527,18800.0
2014-09-08 11:00:00,45.83,45.85,45.8,45.85,10800.0,42.3527,42.3712,42.325,42.3712,10800.0
2014-09-08 11:30:00,45.83,45.85,45.74,45.74,13600.0,42.3527,42.3712,42.2696,42.2696,13600.0
2014-09-08 12:00:00,45.74,45.77,45.73,45.77,11200.0,42.2696,42.2973,42.2603,42.2973,11200.0
2014-09-08 12:30:00,45.77,45.8,45.77,45.8,18200.0,42.2973,42.325,42.2973,42.325,18200.0
2014-09-08 13:00:00,45.79,45.8,45.67,45.69,29600.0,42.3158,42.325,42.2049,42.2234,29600.0
2014-09-08 13:30:00,45.66,45.67,45.62,45.64,30600.0,42.1956,42.2049,42.1587,42.1772,30600.0
2014-09-08 14:00:00,45.65,45.71,45.65,45.7,22200.0,42.1864,42.2419,42.1864,42.2326,22200.0
2014-09-08 14:30:00,45.71,45.72,45.68,45.71,27400.0,42.2419,42.2511,42.2141,42.2419,27400.0
2014-09-08 15:00:00,45.71,45.77,45.7,45.77,22800.0,42.2419,42.2973,42.2326,42.2973,22800.0
2014-09-08 15:30:00,45.77,45.81,45.76,45.78,49000.0,42.2973,42.3343,42.2881,42.3065,49000.0
2014-09-09 09:30:00,45.79,45.79,45.62,45.65,14400.0,42.3158,42.3158,42.1587,42.1864,14400.0
2014-09-09 10:00:00,45.6,45.71,45.59,45.65,5600.0,42.1402,42.2419,42.131,42.1864,5600.0
2014-09-09 10:30:00,45.65,45.65,45.59,45.59,13800.0,42.1864,42.1864,42.131,42.131,13800.0
2014-09-09 11:00:00,45.59,45.69,45.59,45.66,11600.0,42.131,42.2234,42.131,42.1956,11600.0
2014-09-09 11:30:00,45.67,45.68,45.62,45.63,12600.0,42.2049,42.2141,42.1587,42.1679,12600.0
2014-09-09 12:00:00,45.63,45.66,45.6,45.63,28000.0,42.1679,42.1956,42.1402,42.1679,28000.0
2014-09-09 12:30:00,45.64,45.64,45.58,45.58,10000.0,42.1772,42.1772,42.1217,42.1217,10000.0
2014-09-09 13:00:00,45.57,45.6,45.55,45.58,11800.0,42.1125,42.1402,42.094,42.1217,11800.0
2014-09-09 13:30:00,45.62,45.69,45.61,45.67,5000.0,42.1587,42.2234,42.1494,42.2049,5000.0
2014-09-09 14:00:00,45.66,45.66,45.53,45.53,26000.0,42.1956,42.1956,42.0755,42.0755,26000.0
2014-09-09 14:30:00,45.52,45.57,45.52,45.52,28000.0,42.0663,42.1125,42.0663,42.0663,28000.0
2014-09-09 15:00:00,45.54,45.54,45.36,45.39,22600.0,42.0848,42.0848,41.9184,41.9461,22600.0
2014-09-09 15:30:00,45.43,45.43,45.4,45.41,27800.0,41.9831,41.9831,41.9554,41.9646,27800.0
2014-09-10 09:30:00,45.47,45.48,45.29,45.29,11000.0,42.0201,42.0293,41.8537,41.8537,11000.0
2014-09-10 10:00:00,45.32,45.35,45.27,45.34,26600.0,41.8814,41.9092,41.8352,41.8999,26600.0
2014-09-10 10:30:00,45.36,45.37,45.28,45.34,11600.0,41.9184,41.9277,41.8445,41.8999,11600.0
2014-09-10 11:00:00,45.33,45.4,45.31,45.38,9800.0,41.8907,41.9554,41.8722,41.9369,9800.0
2014-09-10 11:30:00,45.4,45.45,45.39,45.41,8600.0,41.9554,42.0016,41.9461,41.9646,8600.0
2014-09-10 12:00:00,45.41,45.51,45.38,45.49,6000.0,41.9646,42.057,41.9369,42.0385,6000.0
2014-09-10 12:30:00,45.49,45.52,45.48,45.49,13600.0,42.0385,42.0663,42.0293,42.0385,13600.0
2014-09-10 13:00:00,45.52,45.62,45.51,45.57,5200.0,42.0663,42.1587,42.057,42.1125,5200.0
2014-09-10 13:30:00,45.59,45.59,45.53,45.55,63800.0,42.131,42.131,42.0755,42.094,63800.0
2014-09-10 14:00:00,45.55,45.57,45.52,45.55,21600.0,42.094,42.1125,42.0663,42.094,21600.0
2014-09-10 14:30:00,45.55,45.56,45.51,45.52,16400.0,42.094,42.1032,42.057,42.0663,16400.0
2014-09-10 15:00:00,45.56,45.63,45.56,45.6,7400.0,42.1032,42.1679,42.1032,42.1402,7400.0
2014-09-10 15:30:00,45.61,45.62,45.58,45.59,12000.0,42.1494,42.1587,42.1217,42.131,12000.0
2014-09-11 09:30:00,45.38,45.6,45.38,45.58,11200.0,41.9369,42.1402,41.9369,42.1217,11200.0
2014-09-11 10:00:00,45.58,45.6,45.54,45.54,3400.0,42.1217,42.1402,42.0848,42.0848,3400.0
2014-09-11 10:30:00,45.54,45.54,45.42,45.51,6800.0,42.0848,42.0848,41.9739,42.057,6800.0
2014-09-11 11:00:00,45.52,45.6,45.52,45.58,6600.0,42.0663,42.1402,42.0663,42.1217,6600.0
2014-09-11 11:30:00,45.6,45.62,45.57,45.6,9600.0,42.1402,42.1587,42.1125,42.1402,9600.0
2014-09-11 12:00:00,45.6,45.63,45.58,45.62,28000.0,42.1402,42.1679,42.1217,42.1587,28000.0
2014-09-11 12:30:00,45.66,45.66,45.6,45.6,2200.0,42.1956,42.1956,42.1402,42.1402,2200.0
2014-09-11 13:00:00,45.6,45.63,45.51,45.51,4800.0,42.1402,42.1679,42.057,42.057,4800.0
2014-09-11 13:30:00,45.54,45.56,45.52,45.53,5000.0,42.0848,42.1032,42.0663,42.0755,5000.0
2014-09-11 14:00:00,45.55,45.63,45.55,45.63,4800.0,42.094,42.1679,42.094,42.1679,4800.0
2014-09-11 14:30:00,45.63,45.66,45.6,45.61,8000.0,42.1679,42.1956,42.1402,42.1494,8000.0
2014-09-11 15:00:00,45.63,45.65,45.59,45.64,13800.0,42.1679,42.1864,42.131,42.1772,13800.0
2014-09-11 15:30:00,45.64,45.68,45.63,45.67,6200.0,42.1772,42.2141,42.1679,42.2049,6200.0
2014-09-12 09:30:00,45.67,45.67,45.5,45.57,8400.0,42.2049,42.2049,42.0478,42.1125,8400.0
2014-09-12 10:00:00,45.54,45.56,45.52,45.52,800.0,42.0848,42.1032,42.0663,42.0663,800.0
2014-09-12 10:30:00,45.54,45.55,45.46,45.54,6400.0,42.0848,42.094,42.0108,42.0848,6400.0
2014-09-12 11:00:00,45.5,45.51,45.46,45.49,45800.0,42.0478,42.057,42.0108,42.0385,45800.0
2014-09-12 11:30:00,45.47,45.48,45.41,45.44,103400.0,42.0201,42.0293,41.9646,41.9923,103400.0
2014-09-12 12:00:00,45.44,45.47,45.43,45.45,17400.0,41.9923,42.0201,41.9831,42.0016,17400.0
2014-09-12 12:30:00,45.44,45.45,45.38,45.38,11400.0,41.9923,42.0016,41.9369,41.9369,11400.0
2014-09-12 13:00:00,45.38,45.4,45.3,45.32,8200.0,41.9369,41.9554,41.863,41.8814,8200.0
2014-09-12 13:30:00,45.32,45.34,45.31,45.33,3600.0,41.8814,41.8999,41.8722,41.8907,3600.0
2014-09-12 14:00:00,45.33,45.38,45.32,45.32,6600.0,41.8907,41.9369,41.8814,41.8814,6600.0
2014-09-12 14:30:00,45.32,45.32,45.24,45.26,19200.0,41.8814,41.8814,41.8075,41.826,19200.0
2014-09-12 15:00:00,45.25,45.35,45.25,45.32,28600.0,41.8168,41.9092,41.8168,41.8814,28600.0
2014-09-12 15:30:00,45.35,45.36,45.31,45.34,19200.0,41.9092,41.9184,41.8722,41.8999,19200.0
2014-09-15 09:30:00,45.33,45.35,45.0,45.04,78200.0,41.8907,41.9092,41.5857,41.6227,78200.0
2014-09-15 10:00:00,45.01,45.1,44.98,45.09,366200.0,41.595,41.6781,41.5672,41.6689,366200.0
2014-09-15 10:30:00,45.1,45.12,45.0,45.02,26000.0,41.6781,41.6966,41.5857,41.6042,26000.0
2014-09-15 11:00:00,45.02,45.04,44.91,44.91,12800.0,41.6042,41.6227,41.5026,41.5026,12800.0
2014-09-15 11:30:00,44.93,44.94,44.9,44.93,16200.0,41.521,41.5303,41.4933,41.521,16200.0
2014-09-15 12:00:00,44.92,44.95,44.89,44.93,18200.0,41.5118,41.5395,41.4841,41.521,18200.0
2014-09-15 12:30:00,44.94,44.99,44.92,44.99,7800.0,41.5303,41.5765,41.5118,41.5765,7800.0
2014-09-15 13:00:00,44.99,45.0,44.95,44.95,7200.0,41.5765,41.5857,41.5395,41.5395,7200.0
2014-09-15 13:30:00,44.95,44.95,44.88,44.89,3600.0,41.5395,41.5395,41.4748,41.4841,3600.0
2014-09-15 14:00:00,44.89,45.01,44.88,45.01,5000.0,41.4841,41.595,41.4748,41.595,5000.0
2014-09-15 14:30:00,45.02,45.08,44.99,44.99,15200.0,41.6042,41.6597,41.5765,41.5765,15200.0
2014-09-15 15:00:00,45.02,45.03,44.99,44.99,4800.0,41.6042,41.6134,41.5765,41.5765,4800.0
2014-09-15 15:30:00,45.01,45.01,44.96,44.96,10800.0,41.595,41.595,41.5488,41.5488,10800.0
2014-09-16 09:30:00,44.85,44.97,44.84,44.97,13400.0,41.4471,41.558,41.4379,41.558,13400.0
2014-09-16 10:00:00,45.06,45.09,45.02,45.06,4800.0,41.6412,41.6689,41.6042,41.6412,4800.0
2014-09-16 10:30:00,45.04,45.08,44.98,44.98,4000.0,41.6227,41.6597,41.5672,41.5672,4000.0
2014-09-16 11:00:00,44.9,45.04,44.9,45.04,54200.0,41.4933,41.6227,41.4933,41.6227,54200.0
2014-09-16 11:30:00,45.08,45.17,45.06,45.17,23600.0,41.6597,41.7428,41.6412,41.7428,23600.0
2014-09-16 12:00:00,45.17,45.21,45.13,45.2,11800.0,41.7428,41.7798,41.7059,41.7705,11800.0
2014-09-16 12:30:00,45.21,45.25,45.21,45.23,7200.0,41.7798,41.8168,41.7798,41.7983,7200.0
2014-09-16 13:00:00,45.23,45.32,45.23,45.3,14800.0,41.7983,41.8814,41.7983,41.863,14800.0
2014-09-16 13:30:00,45.32,45.35,45.31,45.33,9200.0,41.8814,41.9092,41.8722,41.8907,9200.0
2014-09-16 14:00:00,45.34,45.36,45.34,45.35,12200.0,41.8999,41.9184,41.8999,41.9092,12200.0
2014-09-16 14:30:00,45.35,45.38,45.31,45.32,69400.0,41.9092,41.9369,41.8722,41.8814,69400.0
2014-09-16 15:00:00,45.33,45.37,45.32,45.32,66200.0,41.8907,41.9277,41.8814,41.8814,66200.0
2014-09-16 15:30:00,45.33,45.34,45.31,45.33,25600.0,41.8907,41.8999,41.8722,41.8907,25600.0
2014-09-17 09:30:00,45.38,45.5,45.35,45.47,8800.0,41.9369,42.0478,41.9092,42.0201,8800.0
2014-09-17 10:00:00,45.48,45.48,45.45,45.45,4200.0,42.0293,42.0293,42.0016,42.0016,4200.0
2014-09-17 10:30:00,45.41,45.41,45.35,45.37,6600.0,41.9646,41.9646,41.9092,41.9277,6600.0
2014-09-17 11:00:00,45.38,45.41,45.38,45.38,15000.0,41.9369,41.9646,41.9369,41.9369,15000.0
2014-09-17 11:30:00,45.37,45.4,45.37,45.38,5000.0,41.9277,41.9554,41.9277,41.9369,5000.0
2014-09-17 12:00:00,45.38,45.38,45.31,45.33,60800.0,41.9369,41.9369,41.8722,41.8907,60800.0
2014-09-17 12:30:00,45.31,45.35,45.3,45.32,11000.0,41.8722,41.9092,41.863,41.8814,11000.0
2014-09-17 13:00:00,45.31,45.31,45.26,45.26,2000.0,41.8722,41.8722,41.826,41.826,2000.0
2014-09-17 13:30:00,45.27,45.37,45.27,45.35,8200.0,41.8352,41.9277,41.8352,41.9092,8200.0
2014-09-17 14:00:00,45.37,45.52,45.24,45.52,25400.0,41.9277,42.0663,41.8075,42.0663,25400.0
2014-09-17 14:30:00,45.51,45.51,45.38,45.49,32600.0,42.057,42.057,41.9369,42.0385,32600.0
2014-09-17 15:00:00,45.47,45.6,45.46,45.46,31400.0,42.0201,42.1402,42.0108,42.0108,31400.0
2014-09-17 15:30:00,45.52,45.52,45.35,45.37,24200.0,42.0663,42.0663,41.9092,41.9277,24200.0
2014-09-18 09:30:00,45.53,45.53,45.38,45.5,9600.0,42.0755,42.0755,41.9369,42.0478,9600.0
2014-09-18 10:00:00,45.55,45.55,45.45,45.45,4600.0,42.094,42.094,42.0016,42.0016,4600.0
2014-09-18 10:30:00,45.44,45.57,45.44,45.55,6200.0,41.9923,42.1125,41.9923,42.094,6200.0
2014-09-18 11:00:00,45.51,45.55,45.51,45.54,4400.0,42.057,42.094,42.057,42.0848,4400.0
2014-09-18 11:30:00,45.54,45.57,45.5,45.54,31600.0,42.0848,42.1125,42.0478,42.0848,31600.0
2014-09-18 12:00:00,45.52,45.57,45.52,45.56,6400.0,42.0663,42.1125,42.0663,42.1032,6400.0
2014-09-18 12:30:00,45.56,45.59,45.56,45.57,4400.0,42.1032,42.131,42.1032,42.1125,4400.0
2014-09-18 13:00:00,45.58,45.58,45.57,45.57,6600.0,42.1217,42.1217,42.1125,42.1125,6600.0
2014-09-18 13:30:00,45.57,45.58,45.54,45.54,121600.0,42.1125,42.1217,42.0848,42.0848,121600.0
2014-09-18 14:00:00,45.56,45.6,45.55,45.56,15200.0,42.1032,42.1402,42.094,42.1032,15200.0
2014-09-18 14:30:00,45.57,45.57,45.54,45.55,5000.0,42.1125,42.1125,42.0848,42.094,5000.0
2014-09-18 15:00:00,45.53,45.58,45.53,45.58,29800.0,42.0755,42.1217,42.0755,42.1217,29800.0
2014-09-18 15:30:00,45.58,45.59,45.58,45.59,22000.0,42.1217,42.131,42.1217,42.131,22000.0
2014-09-19 09:30:00,45.77,45.8,45.63,45.67,9200.0,42.2973,42.325,42.1679,42.2049,9200.0
2014-09-19 10:00:00,45.67,45.67,45.62,45.62,3800.0,42.2049,42.2049,42.1587,42.1587,3800.0
2014-09-19 10:30:00,45.6,45.6,45.54,45.55,6200.0,42.1402,42.1402,42.0848,42.094,6200.0
2014-09-19 11:00:00,45.54,45.58,45.53,45.53,51000.0,42.0848,42.1217,42.0755,42.0755,51000.0
2014-09-19 11:30:00,45.5,45.51,45.44,45.46,6000.0,42.0478,42.057,41.9923,42.0108,6000.0
2014-09-19 12:00:00,45.45,45.45,45.35,45.38,22400.0,42.0016,42.0016,41.9092,41.9369,22400.0
2014-09-19 12:30:00,45.38,45.42,45.34,45.35,8000.0,41.9369,41.9739,41.8999,41.9092,8000.0
2014-09-19 13:00:00,45.35,45.35,45.29,45.34,21600.0,41.9092,41.9092,41.8537,41.8999,21600.0
2014-09-19 13:30:00,45.34,45.39,45.34,45.38,8000.0,41.8999,41.9461,41.8999,41.9369,8000.0
2014-09-19 14:00:00,45.38,45.45,45.38,45.45,13200.0,41.9369,42.0016,41.9369,42.0016,13200.0
2014-09-19 14:30:00,45.44,45.47,45.43,45.44,10800.0,41.9923,42.0201,41.9831,41.9923,10800.0
2014-09-19 15:00:00,45.46,45.47,45.43,45.46,7600.0,42.0108,42.0201,41.9831,42.0108,7600.0
2014-09-19 15:30:00,45.44,45.48,45.42,45.43,57000.0,41.9923,42.0293,41.9739,41.9831,57000.0
2014-09-22 09:30:00,45.33,45.4,45.1,45.16,103200.0,41.8907,41.9554,41.6781,41.7336,103200.0
2014-09-22 10:00:00,45.1,45.23,45.01,45.02,8200.0,41.6781,41.7983,41.595,41.6042,8200.0
2014-09-22 10:30:00,45.02,45.02,44.85,44.86,6000.0,41.6042,41.6042,41.4471,41.4563,6000.0
2014-09-22 11:00:00,44.85,44.91,44.85,44.91,13000.0,41.4471,41.5026,41.4471,41.5026,13000.0
2014-09-22 11:30:00,44.88,44.9,44.77,44.77,10600.0,41.4748,41.4933,41.3732,41.3732,10600.0
2014-09-22 12:00:00,44.77,44.79,44.73,44.79,6400.0,41.3732,41.3917,41.3362,41.3917,6400.0
2014-09-22 12:30:00,44.8,44.84,44.77,44.81,6600.0,41.4009,41.4379,41.3732,41.4101,6600.0
2014-09-22 13:00:00,44.81,44.82,44.77,44.82,14600.0,41.4101,41.4194,41.3732,41.4194,14600.0
2014-09-22 13:30:00,44.84,44.85,44.8,44.8,16800.0,41.4379,41.4471,41.4009,41.4009,16800.0
2014-09-22 14:00:00,44.81,44.82,44.74,44.75,18400.0,41.4101,41.4194,41.3455,41.3547,18400.0
2014-09-22 14:30:00,44.77,44.84,44.76,44.81,14600.0,41.3732,41.4379,41.3639,41.4101,14600.0
2014-09-22 15:00:00,44.83,44.86,44.79,44.83,22800.0,41.4286,41.4563,41.3917,41.4286,22800.0
2014-09-22 15:30:00,44.84,44.88,44.82,44.83,22800.0,41.4379,41.4748,41.4194,41.4286,22800.0
2014-09-23 09:30:00,44.67,44.82,44.6,44.82,16600.0,41.2808,41.4194,41.2161,41.4194,16600.0
2014-09-23 10:00:00,44.85,44.9,44.82,44.83,8600.0,41.4471,41.4933,41.4194,41.4286,8600.0
2014-09-23 10:30:00,44.79,44.81,44.74,44.78,1071400.0,41.3917,41.4101,41.3455,41.3824,1071400.0
2014-09-23 11:00:00,44.78,44.78,44.68,44.77,2400.0,41.3824,41.3824,41.29,41.3732,2400.0
2014-09-23 11:30:00,44.74,44.82,44.74,44.79,7400.0,41.3455,41.4194,41.3455,41.3917,7400.0
2014-09-23 12:00:00,44.8,44.8,44.73,44.73,12200.0,41.4009,41.4009,41.3362,41.3362,12200.0
2014-09-23 12:30:00,44.72,44.77,44.68,44.68,19400.0,41.327,41.3732,41.29,41.29,19400.0
2014-09-23 13:00:00,44.68,44.69,44.6,44.65,536800.0,41.29,41.2992,41.2161,41.2623,536800.0
2014-09-23 13:30:00,44.66,44.71,44.6,44.6,70400.0,41.2715,41.3177,41.2161,41.2161,70400.0
2014-09-23 14:00:00,44.6,44.64,44.56,44.59,25400.0,41.2161,41.253,41.1791,41.2068,25400.0
2014-09-23 14:30:00,44.6,44.62,44.55,44.59,46000.0,41.2161,41.2346,41.1699,41.2068,46000.0
2014-09-23 15:00:00,44.59,44.63,44.56,44.63,57800.0,41.2068,41.2438,41.1791,41.2438,57800.0
2014-09-23 15:30:00,44.63,44.67,44.51,44.51,63600.0,41.2438,41.2808,41.1329,41.1329,63600.0
2014-09-24 09:30:00,44.45,44.54,44.39,44.43,49400.0,41.1582,41.2415,41.1026,41.1397,49400.0
2014-09-24 10:00:00,44.43,44.46,44.35,44.44,5600.0,41.1397,41.1675,41.0656,41.1489,5600.0
2014-09-24 10:30:00,44.45,44.54,44.45,44.54,8400.0,41.1582,41.2415,41.1582,41.2415,8400.0
2014-09-24 11:00:00,44.52,44.69,44.52,44.69,19600.0,41.223,41.3804,41.223,41.3804,19600.0
2014-09-24 11:30:00,44.71,44.72,44.66,44.66,8600.0,41.3989,41.4082,41.3526,41.3526,8600.0
2014-09-24 12:00:00,44.67,44.67,44.61,44.63,9200.0,41.3619,41.3619,41.3063,41.3249,9200.0
2014-09-24 12:30:00,44.63,44.63,44.6,44.6,21000.0,41.3249,41.3249,41.2971,41.2971,21000.0
2014-09-24 13:00:00,44.63,44.65,44.62,44.63,30200.0,41.3249,41.3434,41.3156,41.3249,30200.0
2014-09-24 13:30:00,44.66,44.73,44.66,44.72,9800.0,41.3526,41.4175,41.3526,41.4082,9800.0
2014-09-24 14:00:00,44.72,44.79,44.71,44.79,20400.0,41.4082,41.473,41.3989,41.473,20400.0
2014-09-24 14:30:00,44.8,44.85,44.77,44.84,55200.0,41.4823,41.5286,41.4545,41.5193,55200.0
2014-09-24 15:00:00,44.84,44.88,44.84,44.87,66800.0,41.5193,41.5564,41.5193,41.5471,66800.0
2014-09-24 15:30:00,44.88,44.88,44.84,44.86,88600.0,41.5564,41.5564,41.5193,41.5378,88600.0
2014-09-25 09:30:00,44.76,44.76,44.49,44.49,14000.0,41.4452,41.4452,41.1952,41.1952,14000.0
2014-09-25 10:00:00,44.46,44.47,44.23,44.36,9800.0,41.1675,41.1767,40.9545,41.0749,9800.0
2014-09-25 10:30:00,44.31,44.31,44.18,44.27,26400.0,41.0286,41.0286,40.9082,40.9915,26400.0
2014-09-25 11:00:00,44.26,44.29,44.21,44.29,6200.0,40.9823,41.01,40.936,41.01,6200.0
2014-09-25 11:30:00,44.27,44.31,44.24,44.26,5000.0,40.9915,41.0286,40.9637,40.9823,5000.0
2014-09-25 12:00:00,44.24,44.27,44.17,44.17,10800.0,40.9637,40.9915,40.8989,40.8989,10800.0
2014-09-25 12:30:00,44.16,44.24,44.16,44.21,7000.0,40.8897,40.9637,40.8897,40.936,7000.0
2014-09-25 13:00:00,44.21,44.29,44.21,44.27,11200.0,40.936,41.01,40.936,40.9915,11200.0
2014-09-25 13:30:00,44.26,44.28,44.17,44.18,26400.0,40.9823,41.0008,40.8989,40.9082,26400.0
2014-09-25 14:00:00,44.18,44.22,44.18,44.21,14000.0,40.9082,40.9452,40.9082,40.936,14000.0
2014-09-25 14:30:00,44.22,44.28,44.21,44.23,38800.0,40.9452,41.0008,40.936,40.9545,38800.0
2014-09-25 15:00:00,44.24,44.25,44.18,44.2,50400.0,40.9637,40.973,40.9082,40.9267,50400.0
2014-09-25 15:30:00,44.21,44.29,44.16,44.18,30800.0,40.936,41.01,40.8897,40.9082,30800.0
2014-09-26 09:30:00,44.3,44.31,44.2,44.28,55000.0,41.0193,41.0286,40.9267,41.0008,55000.0
2014-09-26 10:00:00,44.3,44.42,44.29,44.31,44400.0,41.0193,41.1304,41.01,41.0286,44400.0
2014-09-26 10:30:00,44.33,44.35,44.29,44.33,32800.0,41.0471,41.0656,41.01,41.0471,32800.0
2014-09-26 11:00:00,44.35,44.37,44.28,44.3,97400.0,41.0656,41.0841,41.0008,41.0193,97400.0
2014-09-26 11:30:00,44.31,44.31,44.26,44.29,33800.0,41.0286,41.0286,40.9823,41.01,33800.0
2014-09-26 12:00:00,44.29,44.34,44.29,44.32,53800.0,41.01,41.0563,41.01,41.0378,53800.0
2014-09-26 12:30:00,44.32,44.34,44.29,44.29,47200.0,41.0378,41.0563,41.01,41.01,47200.0
2014-09-26 13:00:00,44.32,44.37,44.3,44.35,12200.0,41.0378,41.0841,41.0193,41.0656,12200.0
2014-09-26 13:30:00,44.35,44.39,44.34,44.39,18000.0,41.0656,41.1026,41.0563,41.1026,18000.0
2014-09-26 14:00:00,44.39,44.55,44.38,44.51,11800.0,41.1026,41.2508,41.0934,41.2138,11800.0
2014-09-26 14:30:00,44.51,44.59,44.51,44.54,7000.0,41.2138,41.2878,41.2138,41.2415,7000.0
2014-09-26 15:00:00,44.54,44.58,44.51,44.52,8200.0,41.2415,41.2786,41.2138,41.223,8200.0
2014-09-26 15:30:00,44.53,44.54,44.47,44.52,163000.0,41.2323,41.2415,41.1767,41.223,163000.0
2014-09-29 09:30:00,44.09,44.26,44.02,44.26,27000.0,40.8249,40.9823,40.76,40.9823,27000.0
2014-09-29 10:00:00,44.24,44.42,44.22,44.37,92400.0,40.9637,41.1304,40.9452,41.0841,92400.0
2014-09-29 10:30:00,44.38,44.48,44.37,44.43,64600.0,41.0934,41.186,41.0841,41.1397,64600.0
2014-09-29 11:00:00,44.42,44.52,44.41,44.48,15000.0,41.1304,41.223,41.1212,41.186,15000.0
2014-09-29 11:30:00,44.49,44.51,44.44,44.51,22600.0,41.1952,41.2138,41.1489,41.2138,22600.0
2014-09-29 12:00:00,44.54,44.54,44.38,44.38,8800.0,41.2415,41.2415,41.0934,41.0934,8800.0
2014-09-29 12:30:00,44.38,44.43,44.34,44.41,11000.0,41.0934,41.1397,41.0563,41.1212,11000.0
2014-09-29 13:00:00,44.39,44.44,44.35,44.41,21400.0,41.1026,41.1489,41.0656,41.1212,21400.0
2014-09-29 13:30:00,44.42,44.46,44.37,44.42,38000.0,41.1304,41.1675,41.0841,41.1304,38000.0
2014-09-29 14:00:00,44.42,44.44,44.31,44.32,28200.0,41.1304,41.1489,41.0286,41.0378,28200.0
2014-09-29 14:30:00,44.32,44.44,44.32,44.43,20200.0,41.0378,41.1489,41.0378,41.1397,20200.0
2014-09-29 15:00:00,44.43,44.55,44.41,44.52,23200.0,41.1397,41.2508,41.1212,41.223,23200.0
2014-09-29 15:30:00,44.54,44.54,44.45,44.48,40400.0,41.2415,41.2415,41.1582,41.186,40400.0
2014-09-30 09:30:00,44.53,44.56,44.29,44.32,18600.0,41.2323,41.26,41.01,41.0378,18600.0
2014-09-30 10:00:00,44.3,44.35,44.19,44.26,12200.0,41.0193,41.0656,40.9175,40.9823,12200.0
2014-09-30 10:30:00,44.27,44.46,44.26,44.44,31400.0,40.9915,41.1675,40.9823,41.1489,31400.0
2014-09-30 11:00:00,44.44,44.54,44.42,44.52,10600.0,41.1489,41.2415,41.1304,41.223,10600.0
2014-09-30 11:30:00,44.49,44.51,44.42,44.43,13800.0,41.1952,41.2138,41.1304,41.1397,13800.0
2014-09-30 12:00:00,44.43,44.45,44.34,44.35,10400.0,41.1397,41.1582,41.0563,41.0656,10400.0
2014-09-30 12:30:00,44.35,44.35,44.27,44.31,15400.0,41.0656,41.0656,40.9915,41.0286,15400.0
2014-09-30 13:00:00,44.31,44.38,44.27,44.27,9000.0,41.0286,41.0934,40.9915,40.9915,9000.0
2014-09-30 13:30:00,44.29,44.29,44.15,44.2,17600.0,41.01,41.01,40.8804,40.9267,17600.0
2014-09-30 14:00:00,44.2,44.23,44.14,44.23,55600.0,40.9267,40.9545,40.8712,40.9545,55600.0
2014-09-30 14:30:00,44.23,44.29,44.2,44.24,34000.0,40.9545,41.01,40.9267,40.9637,34000.0
2014-09-30 15:00:00,44.22,44.32,44.18,44.3,20800.0,40.9452,41.0378,40.9082,41.0193,20800.0
2014-09-30 15:30:00,44.3,44.34,44.19,44.2,84600.0,41.0193,41.0563,40.9175,40.9267,84600.0
2014-10-01 09:30:00,44.13,44.13,43.75,43.84,43200.0,40.8619,40.8619,40.51,40.5934,43200.0
2014-10-01 10:00:00,43.81,43.81,43.68,43.78,53400.0,40.5656,40.5656,40.4452,40.5378,53400.0
2014-10-01 10:30:00,43.77,43.8,43.68,43.8,43400.0,40.5286,40.5563,40.4452,40.5563,43400.0
2014-10-01 11:00:00,43.84,43.91,43.78,43.82,10000.0,40.5934,40.6582,40.5378,40.5749,10000.0
2014-10-01 11:30:00,43.8,43.81,43.73,43.79,12000.0,40.5563,40.5656,40.4915,40.5471,12000.0
2014-10-01 12:00:00,43.75,43.77,43.72,43.76,37200.0,40.51,40.5286,40.4823,40.5193,37200.0
2014-10-01 12:30:00,43.74,43.74,43.59,43.63,104800.0,40.5008,40.5008,40.3619,40.3989,104800.0
2014-10-01 13:00:00,43.6,43.63,43.52,43.55,118200.0,40.3711,40.3989,40.2971,40.3248,118200.0
2014-10-01 13:30:00,43.52,43.54,43.41,43.42,34200.0,40.2971,40.3156,40.1952,40.2045,34200.0
2014-10-01 14:00:00,43.4,43.54,43.4,43.51,28400.0,40.186,40.3156,40.186,40.2878,28400.0
2014-10-01 14:30:00,43.52,43.54,43.42,43.42,43800.0,40.2971,40.3156,40.2045,40.2045,43800.0
2014-10-01 15:00:00,43.44,43.44,43.34,43.43,45200.0,40.223,40.223,40.1304,40.2137,45200.0
2014-10-01 15:30:00,43.43,43.55,43.43,43.48,165800.0,40.2137,40.3248,40.2137,40.26,165800.0
2014-10-02 09:30:00,43.44,43.65,43.44,43.59,30200.0,40.223,40.4174,40.223,40.3619,30200.0
2014-10-02 10:00:00,43.51,43.6,43.43,43.47,159200.0,40.2878,40.3711,40.2137,40.2508,159200.0
2014-10-02 10:30:00,43.46,43.46,43.19,43.19,8800.0,40.2415,40.2415,39.9915,39.9915,8800.0
2014-10-02 11:00:00,43.18,43.26,43.18,43.21,12000.0,39.9822,40.0563,39.9822,40.01,12000.0
2014-10-02 11:30:00,43.19,43.19,42.96,43.06,23400.0,39.9915,39.9915,39.7785,39.8711,23400.0
2014-10-02 12:00:00,43.06,43.15,43.06,43.12,9400.0,39.8711,39.9545,39.8711,39.9267,9400.0
2014-10-02 12:30:00,43.15,43.29,43.1,43.29,42200.0,39.9545,40.0841,39.9082,40.0841,42200.0
2014-10-02 13:00:00,43.34,43.52,43.3,43.52,80400.0,40.1304,40.2971,40.0934,40.2971,80400.0
2014-10-02 13:30:00,43.55,43.55,43.46,43.5,17000.0,40.3248,40.3248,40.2415,40.2785,17000.0
2014-10-02 14:00:00,43.51,43.66,43.51,43.64,66200.0,40.2878,40.4267,40.2878,40.4082,66200.0
2014-10-02 14:30:00,43.63,43.73,43.58,43.7,53200.0,40.3989,40.4915,40.3526,40.4637,53200.0
2014-10-02 15:00:00,43.71,43.71,43.61,43.63,26600.0,40.473,40.473,40.3804,40.3989,26600.0
2014-10-02 15:30:00,43.63,43.66,43.57,43.62,143000.0,40.3989,40.4267,40.3434,40.3897,143000.0
2014-10-03 09:30:00,43.9,44.12,43.83,44.08,81600.0,40.6489,40.8526,40.5841,40.8156,81600.0
2014-10-03 10:00:00,44.09,44.18,44.09,44.11,7800.0,40.8249,40.9082,40.8249,40.8434,7800.0
2014-10-03 10:30:00,44.13,44.13,44.05,44.12,89400.0,40.8619,40.8619,40.7878,40.8526,89400.0
2014-10-03 11:00:00,44.12,44.19,44.06,44.09,31800.0,40.8526,40.9175,40.7971,40.8249,31800.0
2014-10-03 11:30:00,44.13,44.16,44.08,44.13,9600.0,40.8619,40.8897,40.8156,40.8619,9600.0
2014-10-03 12:00:00,44.11,44.19,44.1,44.19,13800.0,40.8434,40.9175,40.8341,40.9175,13800.0
2014-10-03 12:30:00,44.21,44.24,44.18,44.21,16600.0,40.936,40.9637,40.9082,40.936,16600.0
2014-10-03 13:00:00,44.17,44.19,44.12,44.15,22200.0,40.8989,40.9175,40.8526,40.8804,22200.0
2014-10-03 13:30:00,44.13,44.15,44.1,44.13,5800.0,40.8619,40.8804,40.8341,40.8619,5800.0
2014-10-03 14:00:00,44.16,44.23,44.16,44.2,29000.0,40.8897,40.9545,40.8897,40.9267,29000.0
2014-10-03 14:30:00,44.2,44.24,44.18,44.18,26200.0,40.9267,40.9637,40.9082,40.9082,26200.0
2014-10-03 15:00:00,44.18,44.22,44.15,44.19,4600.0,40.9082,40.9452,40.8804,40.9175,4600.0
2014-10-03 15:30:00,44.17,44.19,44.16,44.16,264000.0,40.8989,40.9175,40.8897,40.8897,264000.0
2014-10-06 09:30:00,44.34,44.41,44.3,44.35,27000.0,41.0563,41.1212,41.0193,41.0656,27000.0
2014-10-06 10:00:00,44.33,44.33,44.13,44.16,10400.0,41.0471,41.0471,40.8619,40.8897,10400.0
2014-10-06 10:30:00,44.15,44.24,44.05,44.06,27000.0,40.8804,40.9637,40.7878,40.7971,27000.0
2014-10-06 11:00:00,44.1,44.13,44.02,44.02,12200.0,40.8341,40.8619,40.76,40.76,12200.0
2014-10-06 11:30:00,44.09,44.1,43.88,43.95,109400.0,40.8249,40.8341,40.6304,40.6952,109400.0
2014-10-06 12:00:00,43.98,44.04,43.97,43.99,25200.0,40.723,40.7786,40.7137,40.7323,25200.0
2014-10-06 12:30:00,43.98,43.99,43.88,43.92,19600.0,40.723,40.7323,40.6304,40.6674,19600.0
2014-10-06 13:00:00,43.91,44.06,43.87,44.05,26800.0,40.6582,40.7971,40.6211,40.7878,26800.0
2014-10-06 13:30:00,44.06,44.06,44.01,44.05,7600.0,40.7971,40.7971,40.7508,40.7878,7600.0
2014-10-06 14:00:00,44.04,44.11,43.97,44.09,26000.0,40.7786,40.8434,40.7137,40.8249,26000.0
2014-10-06 14:30:00,44.1,44.1,44.05,44.06,19200.0,40.8341,40.8341,40.7878,40.7971,19200.0
2014-10-06 15:00:00,44.06,44.08,43.99,44.05,15600.0,40.7971,40.8156,40.7323,40.7878,15600.0
2014-10-06 15:30:00,44.05,44.05,43.97,43.99,29400.0,40.7878,40.7878,40.7137,40.7323,29400.0
2014-10-07 09:30:00,43.8,43.8,43.55,43.64,62400.0,40.5563,40.5563,40.3248,40.4082,62400.0
2014-10-07 10:00:00,43.65,43.74,43.65,43.74,17000.0,40.4174,40.5008,40.4174,40.5008,17000.0
2014-10-07 10:30:00,43.79,43.84,43.71,43.71,6000.0,40.5471,40.5934,40.473,40.473,6000.0
2014-10-07 11:00:00,43.67,43.69,43.6,43.6,32800.0,40.436,40.4545,40.3711,40.3711,32800.0
2014-10-07 11:30:00,43.61,43.72,43.58,43.71,23800.0,40.3804,40.4823,40.3526,40.473,23800.0
2014-10-07 12:00:00,43.69,43.77,43.68,43.74,11200.0,40.4545,40.5286,40.4452,40.5008,11200.0
2014-10-07 12:30:00,43.77,43.77,43.64,43.69,13000.0,40.5286,40.5286,40.4082,40.4545,13000.0
2014-10-07 13:00:00,43.64,43.7,43.6,43.69,6600.0,40.4082,40.4637,40.3711,40.4545,6600.0
2014-10-07 13:30:00,43.69,43.69,43.6,43.63,13000.0,40.4545,40.4545,40.3711,40.3989,13000.0
2014-10-07 14:00:00,43.6,43.65,43.51,43.51,79200.0,40.3711,40.4174,40.2878,40.2878,79200.0
2014-10-07 14:30:00,43.5,43.52,43.46,43.47,113800.0,40.2785,40.2971,40.2415,40.2508,113800.0
2014-10-07 15:00:00,43.47,43.49,43.31,43.35,35800.0,40.2508,40.2693,40.1026,40.1397,35800.0
2014-10-07 15:30:00,43.37,43.4,43.22,43.22,55400.0,40.1582,40.186,40.0193,40.0193,55400.0
2014-10-08 09:30:00,43.27,43.33,43.17,43.17,16400.0,40.0656,40.1211,39.973,39.973,16400.0
2014-10-08 10:00:00,43.2,43.29,43.15,43.22,8000.0,40.0008,40.0841,39.9545,40.0193,8000.0
2014-10-08 10:30:00,43.24,43.24,42.96,42.96,11800.0,40.0378,40.0378,39.7785,39.7785,11800.0
2014-10-08 11:00:00,42.91,43.09,42.88,43.09,35000.0,39.7322,39.8989,39.7045,39.8989,35000.0
2014-10-08 11:30:00,43.07,43.09,43.0,43.07,8400.0,39.8804,39.8989,39.8156,39.8804,8400.0
2014-10-08 12:00:00,43.1,43.13,43.06,43.09,11400.0,39.9082,39.936,39.8711,39.8989,11400.0
2014-10-08 12:30:00,43.03,43.1,43.02,43.02,21000.0,39.8434,39.9082,39.8341,39.8341,21000.0
2014-10-08 13:00:00,43.05,43.1,43.05,43.06,10200.0,39.8619,39.9082,39.8619,39.8711,10200.0
2014-10-08 13:30:00,43.07,43.24,43.07,43.24,9800.0,39.8804,40.0378,39.8804,40.0378,9800.0
2014-10-08 14:00:00,43.24,43.62,43.24,43.61,27000.0,40.0378,40.3897,40.0378,40.3804,27000.0
2014-10-08 14:30:00,43.63,43.74,43.58,43.62,84600.0,40.3989,40.5008,40.3526,40.3897,84600.0
2014-10-08 15:00:00,43.63,43.85,43.63,43.84,61200.0,40.3989,40.6026,40.3989,40.5934,61200.0
2014-10-08 15:30:00,43.83,43.92,43.8,43.9,26200.0,40.5841,40.6674,40.5563,40.6489,26200.0
2014-10-09 09:30:00,43.77,43.82,43.53,43.53,15200.0,40.5286,40.5749,40.3063,40.3063,15200.0
2014-10-09 10:00:00,43.6,43.64,43.52,43.56,11800.0,40.3711,40.4082,40.2971,40.3341,11800.0
2014-10-09 10:30:00,43.57,43.57,43.42,43.5,69200.0,40.3434,40.3434,40.2045,40.2785,69200.0
2014-10-09 11:00:00,43.55,43.62,43.51,43.57,9800.0,40.3248,40.3897,40.2878,40.3434,9800.0
2014-10-09 11:30:00,43.57,43.57,43.18,43.22,19400.0,40.3434,40.3434,39.9822,40.0193,19400.0
2014-10-09 12:00:00,43.19,43.22,43.01,43.02,27400.0,39.9915,40.0193,39.8248,39.8341,27400.0
2014-10-09 12:30:00,42.99,43.1,42.98,43.09,10800.0,39.8063,39.9082,39.7971,39.8989,10800.0
2014-10-09 13:00:00,43.07,43.13,42.92,43.08,21200.0,39.8804,39.936,39.7415,39.8897,21200.0
2014-10-09 13:30:00,43.05,43.2,43.05,43.09,54000.0,39.8619,40.0008,39.8619,39.8989,54000.0
2014-10-09 14:00:00,43.08,43.08,42.93,42.93,34800.0,39.8897,39.8897,39.7508,39.7508,34800.0
2014-10-09 14:30:00,42.93,43.03,42.89,42.92,55400.0,39.7508,39.8434,39.7137,39.7415,55400.0
2014-10-09 15:00:00,42.91,43.02,42.86,43.0,58200.0,39.7322,39.8341,39.6859,39.8156,58200.0
2014-10-09 15:30:00,43.0,43.1,42.89,42.89,61000.0,39.8156,39.9082,39.7137,39.7137,61000.0
2014-10-10 09:30:00,42.77,42.93,42.6,42.73,41400.0,39.6026,39.7508,39.4452,39.5656,41400.0
2014-10-10 10:00:00,42.69,42.74,42.19,42.24,21600.0,39.5285,39.5748,39.0656,39.1119,21600.0
2014-10-10 10:30:00,42.16,42.38,42.12,42.31,12600.0,39.0378,39.2415,39.0007,39.1767,12600.0
2014-10-10 11:00:00,42.35,42.44,42.23,42.3,18600.0,39.2137,39.297,39.1026,39.1674,18600.0
2014-10-10 11:30:00,42.32,42.47,42.3,42.41,5000.0,39.1859,39.3248,39.1674,39.2693,5000.0
2014-10-10 12:00:00,42.41,42.65,42.41,42.62,121000.0,39.2693,39.4915,39.2693,39.4637,121000.0
2014-10-10 12:30:00,42.63,42.77,42.63,42.63,16400.0,39.473,39.6026,39.473,39.473,16400.0
2014-10-10 13:00:00,42.62,42.64,42.45,42.47,15400.0,39.4637,39.4822,39.3063,39.3248,15400.0
2014-10-10 13:30:00,42.49,42.63,42.48,42.55,90800.0,39.3433,39.473,39.3341,39.3989,90800.0
2014-10-10 14:00:00,42.59,42.61,42.49,42.51,31600.0,39.4359,39.4545,39.3433,39.3619,31600.0
2014-10-10 14:30:00,42.51,42.52,42.37,42.37,40600.0,39.3619,39.3711,39.2322,39.2322,40600.0
2014-10-10 15:00:00,42.37,42.38,42.16,42.19,31000.0,39.2322,39.2415,39.0378,39.0656,31000.0
2014-10-10 15:30:00,42.21,42.21,42.02,42.02,58600.0,39.0841,39.0841,38.9082,38.9082,58600.0
2014-10-13 09:30:00,42.08,42.16,41.6,41.69,731600.0,38.9637,39.0378,38.5193,38.6026,731600.0
2014-10-13 10:00:00,41.82,41.85,41.47,41.47,236200.0,38.723,38.7507,38.3989,38.3989,236200.0
2014-10-13 10:30:00,41.47,41.61,41.35,41.57,58600.0,38.3989,38.5285,38.2878,38.4915,58600.0
2014-10-13 11:00:00,41.56,41.71,41.55,41.57,327600.0,38.4822,38.6211,38.473,38.4915,327600.0
2014-10-13 11:30:00,41.59,41.82,41.59,41.77,121000.0,38.51,38.723,38.51,38.6767,121000.0
2014-10-13 12:00:00,41.74,41.92,41.68,41.9,145800.0,38.6489,38.8156,38.5933,38.797,145800.0
2014-10-13 12:30:00,41.96,42.03,41.91,41.94,382400.0,38.8526,38.9174,38.8063,38.8341,382400.0
2014-10-13 13:00:00,41.96,41.98,41.76,41.9,217800.0,38.8526,38.8711,38.6674,38.797,217800.0
2014-10-13 13:30:00,41.88,41.93,41.72,41.75,41600.0,38.7785,38.8248,38.6304,38.6581,41600.0
2014-10-13 14:00:00,41.76,41.83,41.7,41.8,22200.0,38.6674,38.7322,38.6119,38.7044,22200.0
2014-10-13 14:30:00,41.8,41.8,41.61,41.62,18600.0,38.7044,38.7044,38.5285,38.5378,18600.0
2014-10-13 15:00:00,41.63,41.64,41.47,41.48,67000.0,38.547,38.5563,38.3989,38.4081,67000.0
2014-10-13 15:30:00,41.48,41.48,41.11,41.14,107200.0,38.4081,38.4081,38.0655,38.0933,107200.0
2014-10-14 09:30:00,41.46,41.61,41.2,41.2,51800.0,38.3896,38.5285,38.1489,38.1489,51800.0
2014-10-14 10:00:00,41.21,41.45,41.17,41.28,162000.0,38.1581,38.3804,38.1211,38.223,162000.0
2014-10-14 10:30:00,41.32,41.57,41.27,41.47,12600.0,38.26,38.4915,38.2137,38.3989,12600.0
2014-10-14 11:00:00,41.48,41.69,41.44,41.6,32600.0,38.4081,38.6026,38.3711,38.5193,32600.0
2014-10-14 11:30:00,41.63,41.85,41.59,41.81,10200.0,38.547,38.7507,38.51,38.7137,10200.0
2014-10-14 12:00:00,41.83,41.91,41.74,41.77,30800.0,38.7322,38.8063,38.6489,38.6767,30800.0
2014-10-14 12:30:00,41.75,41.77,41.67,41.73,34600.0,38.6581,38.6767,38.5841,38.6396,34600.0
2014-10-14 13:00:00,41.73,41.82,41.66,41.7,24400.0,38.6396,38.723,38.5748,38.6119,24400.0
2014-10-14 13:30:00,41.69,41.73,41.58,41.63,32400.0,38.6026,38.6396,38.5007,38.547,32400.0
2014-10-14 14:00:00,41.69,41.7,41.54,41.54,37000.0,38.6026,38.6119,38.4637,38.4637,37000.0
2014-10-14 14:30:00,41.52,41.63,41.44,41.49,66800.0,38.4452,38.547,38.3711,38.4174,66800.0
2014-10-14 15:00:00,41.53,41.56,41.28,41.4,37600.0,38.4544,38.4822,38.223,38.3341,37600.0
2014-10-14 15:30:00,41.38,41.54,41.32,41.43,190600.0,38.3155,38.4637,38.26,38.3618,190600.0
2014-10-15 09:30:00,40.84,41.13,40.3,41.12,191600.0,37.8155,38.0841,37.3155,38.0748,191600.0
2014-10-15 10:00:00,41.12,41.33,41.12,41.16,27000.0,38.0748,38.2693,38.0748,38.1118,27000.0
2014-10-15 10:30:00,41.1,41.15,40.93,40.99,38400.0,38.0563,38.1026,37.8989,37.9544,38400.0
2014-10-15 11:00:00,40.99,41.17,40.85,40.88,30800.0,37.9544,38.1211,37.8248,37.8526,30800.0
2014-10-15 11:30:00,40.9,40.98,40.77,40.88,68000.0,37.8711,37.9452,37.7507,37.8526,68000.0
2014-10-15 12:00:00,40.89,40.9,40.74,40.79,42000.0,37.8618,37.8711,37.7229,37.7692,42000.0
2014-10-15 12:30:00,40.79,40.83,40.63,40.63,21800.0,37.7692,37.8063,37.6211,37.6211,21800.0
2014-10-15 13:00:00,40.66,40.76,40.38,40.42,44000.0,37.6489,37.7415,37.3896,37.4266,44000.0
2014-10-15 13:30:00,40.41,40.7,40.37,40.59,172400.0,37.4174,37.6859,37.3803,37.5841,172400.0
2014-10-15 14:00:00,40.55,40.8,40.49,40.71,76000.0,37.547,37.7785,37.4915,37.6952,76000.0
2014-10-15 14:30:00,40.74,41.06,40.73,41.04,51800.0,37.7229,38.0192,37.7137,38.0007,51800.0
2014-10-15 15:00:00,41.05,41.35,40.99,41.35,38400.0,38.01,38.2878,37.9544,38.2878,38400.0
2014-10-15 15:30:00,41.4,41.65,41.36,41.44,144800.0,38.3341,38.5656,38.297,38.3711,144800.0
2014-10-16 09:30:00,40.65,41.22,40.65,41.14,89200.0,37.6396,38.1674,37.6396,38.0933,89200.0
2014-10-16 10:00:00,41.2,41.3,40.83,41.12,138400.0,38.1489,38.2415,37.8063,38.0748,138400.0
2014-10-16 10:30:00,41.08,41.52,41.08,41.4,142000.0,38.0378,38.4452,38.0378,38.3341,142000.0
2014-10-16 11:00:00,41.37,41.6,41.31,41.59,78000.0,38.3063,38.5193,38.2507,38.51,78000.0
2014-10-16 11:30:00,41.6,41.69,41.35,41.4,25200.0,38.5193,38.6026,38.2878,38.3341,25200.0
2014-10-16 12:00:00,41.37,41.54,41.33,41.45,20800.0,38.3063,38.4637,38.2693,38.3804,20800.0
2014-10-16 12:30:00,41.46,41.68,41.41,41.67,24600.0,38.3896,38.5933,38.3433,38.5841,24600.0
2014-10-16 13:00:00,41.66,41.85,41.66,41.85,40000.0,38.5748,38.7507,38.5748,38.7507,40000.0
2014-10-16 13:30:00,41.79,41.97,41.73,41.74,31200.0,38.6952,38.8619,38.6396,38.6489,31200.0
2014-10-16 14:00:00,41.73,41.87,41.68,41.78,30600.0,38.6396,38.7693,38.5933,38.6859,30600.0
2014-10-16 14:30:00,41.77,41.82,41.6,41.65,80000.0,38.6767,38.723,38.5193,38.5656,80000.0
2014-10-16 15:00:00,41.63,41.82,41.55,41.77,257800.0,38.547,38.723,38.473,38.6767,257800.0
2014-10-16 15:30:00,41.76,41.81,41.65,41.7,158400.0,38.6674,38.7137,38.5656,38.6119,158400.0
2014-10-17 09:30:00,42.22,42.41,42.1,42.24,37200.0,39.0933,39.2693,38.9822,39.1119,37200.0
2014-10-17 10:00:00,42.27,42.42,42.24,42.42,25000.0,39.1396,39.2785,39.1119,39.2785,25000.0
2014-10-17 10:30:00,42.45,42.45,42.26,42.34,15400.0,39.3063,39.3063,39.1304,39.2045,15400.0
2014-10-17 11:00:00,42.34,42.41,42.31,42.37,20200.0,39.2045,39.2693,39.1767,39.2322,20200.0
2014-10-17 11:30:00,42.37,42.47,42.35,42.38,18800.0,39.2322,39.3248,39.2137,39.2415,18800.0
2014-10-17 12:00:00,42.4,42.45,42.3,42.34,22400.0,39.26,39.3063,39.1674,39.2045,22400.0
2014-10-17 12:30:00,42.35,42.4,42.28,42.32,16200.0,39.2137,39.26,39.1489,39.1859,16200.0
2014-10-17 13:00:00,42.33,42.33,42.14,42.14,7000.0,39.1952,39.1952,39.0193,39.0193,7000.0
2014-10-17 13:30:00,42.12,42.22,42.1,42.1,21400.0,39.0007,39.0933,38.9822,38.9822,21400.0
2014-10-17 14:00:00,42.15,42.15,41.96,42.09,67000.0,39.0285,39.0285,38.8526,38.973,67000.0
2014-10-17 14:30:00,42.09,42.18,42.03,42.1,28000.0,38.973,39.0563,38.9174,38.9822,28000.0
2014-10-17 15:00:00,42.02,42.23,42.02,42.18,58600.0,38.9082,39.1026,38.9082,39.0563,58600.0
2014-10-17 15:30:00,42.27,42.3,42.19,42.2,58800.0,39.1396,39.1674,39.0656,39.0748,58800.0
2014-10-20 09:30:00,42.09,42.46,42.08,42.36,18400.0,38.973,39.3156,38.9637,39.223,18400.0
2014-10-20 10:00:00,42.4,42.4,42.25,42.34,3400.0,39.26,39.26,39.1211,39.2045,3400.0
2014-10-20 10:30:00,42.38,42.46,42.34,42.35,179000.0,39.2415,39.3156,39.2045,39.2137,179000.0
2014-10-20 11:00:00,42.28,42.43,42.28,42.4,52000.0,39.1489,39.2878,39.1489,39.26,52000.0
2014-10-20 11:30:00,42.35,42.43,42.35,42.41,15400.0,39.2137,39.2878,39.2137,39.2693,15400.0
2014-10-20 12:00:00,42.4,42.47,42.4,42.45,4800.0,39.26,39.3248,39.26,39.3063,4800.0
2014-10-20 12:30:00,42.46,42.48,42.37,42.38,30000.0,39.3156,39.3341,39.2322,39.2415,30000.0
2014-10-20 13:00:00,42.35,42.52,42.35,42.51,14600.0,39.2137,39.3711,39.2137,39.3619,14600.0
2014-10-20 13:30:00,42.5,42.51,42.45,42.46,30200.0,39.3526,39.3619,39.3063,39.3156,30200.0
2014-10-20 14:00:00,42.45,42.58,42.45,42.53,33400.0,39.3063,39.4267,39.3063,39.3804,33400.0
2014-10-20 14:30:00,42.55,42.58,42.52,42.57,42000.0,39.3989,39.4267,39.3711,39.4174,42000.0
2014-10-20 15:00:00,42.58,42.65,42.56,42.57,28400.0,39.4267,39.4915,39.4082,39.4174,28400.0
2014-10-20 15:30:00,42.59,42.66,42.56,42.65,29400.0,39.4359,39.5008,39.4082,39.4915,29400.0
2014-10-21 09:30:00,43.02,43.33,42.93,43.29,40800.0,39.8341,40.1211,39.7508,40.0841,40800.0
2014-10-21 10:00:00,43.27,43.37,43.24,43.35,11000.0,40.0656,40.1582,40.0378,40.1397,11000.0
2014-10-21 10:30:00,43.36,43.48,43.35,43.43,15800.0,40.1489,40.26,40.1397,40.2137,15800.0
2014-10-21 11:00:00,43.43,43.49,43.42,43.49,28000.0,40.2137,40.2693,40.2045,40.2693,28000.0
2014-10-21 11:30:00,43.49,43.56,43.49,43.51,26000.0,40.2693,40.3341,40.2693,40.2878,26000.0
2014-10-21 12:00:00,43.51,43.57,43.51,43.54,28000.0,40.2878,40.3434,40.2878,40.3156,28000.0
2014-10-21 12:30:00,43.57,43.57,43.46,43.48,19600.0,40.3434,40.3434,40.2415,40.26,19600.0
2014-10-21 13:00:00,43.47,43.49,43.43,43.47,21000.0,40.2508,40.2693,40.2137,40.2508,21000.0
2014-10-21 13:30:00,43.48,43.59,43.48,43.57,26000.0,40.26,40.3619,40.26,40.3434,26000.0
2014-10-21 14:00:00,43.58,43.66,43.57,43.63,34800.0,40.3526,40.4267,40.3434,40.3989,34800.0
2014-10-21 14:30:00,43.64,43.69,43.62,43.63,36200.0,40.4082,40.4545,40.3897,40.3989,36200.0
2014-10-21 15:00:00,43.65,43.77,43.64,43.77,13800.0,40.4174,40.5286,40.4082,40.5286,13800.0
2014-10-21 15:30:00,43.77,43.77,43.68,43.72,39200.0,40.5286,40.5286,40.4452,40.4823,39200.0
2014-10-22 09:30:00,43.81,43.85,43.63,43.85,25400.0,40.5656,40.6026,40.3989,40.6026,25400.0
2014-10-22 10:00:00,43.83,43.83,43.66,43.79,7600.0,40.5841,40.5841,40.4267,40.5471,7600.0
2014-10-22 10:30:00,43.78,43.85,43.74,43.8,32000.0,40.5378,40.6026,40.5008,40.5563,32000.0
2014-10-22 11:00:00,43.81,43.91,43.79,43.85,13600.0,40.5656,40.6582,40.5471,40.6026,13600.0
2014-10-22 11:30:00,43.84,43.88,43.8,43.8,26400.0,40.5934,40.6304,40.5563,40.5563,26400.0
2014-10-22 12:00:00,43.81,43.81,43.63,43.73,10200.0,40.5656,40.5656,40.3989,40.4915,10200.0
2014-10-22 12:30:00,43.7,43.7,43.48,43.55,5000.0,40.4637,40.4637,40.26,40.3248,5000.0
2014-10-22 13:00:00,43.59,43.63,43.44,43.45,6400.0,40.3619,40.3989,40.223,40.2323,6400.0
2014-10-22 13:30:00,43.43,43.51,43.41,43.43,7400.0,40.2137,40.2878,40.1952,40.2137,7400.0
2014-10-22 14:00:00,43.38,43.45,43.33,43.38,31600.0,40.1674,40.2323,40.1211,40.1674,31600.0
2014-10-22 14:30:00,43.37,43.42,43.29,43.37,10400.0,40.1582,40.2045,40.0841,40.1582,10400.0
2014-10-22 15:00:00,43.45,43.45,43.35,43.38,17600.0,40.2323,40.2323,40.1397,40.1674,17600.0
2014-10-22 15:30:00,43.34,43.34,43.19,43.2,41600.0,40.1304,40.1304,39.9915,40.0008,41600.0
2014-10-23 09:30:00,43.72,43.76,43.56,43.66,51400.0,40.4823,40.5193,40.3341,40.4267,51400.0
2014-10-23 10:00:00,43.74,43.93,43.74,43.87,8400.0,40.5008,40.6767,40.5008,40.6211,8400.0
2014-10-23 10:30:00,43.85,43.93,43.83,43.92,6600.0,40.6026,40.6767,40.5841,40.6674,6600.0
2014-10-23 11:00:00,43.94,44.0,43.91,43.94,36000.0,40.686,40.7415,40.6582,40.686,36000.0
2014-10-23 11:30:00,43.92,43.96,43.88,43.92,54800.0,40.6674,40.7045,40.6304,40.6674,54800.0
2014-10-23 12:00:00,43.91,43.97,43.91,43.97,49000.0,40.6582,40.7137,40.6582,40.7137,49000.0
2014-10-23 12:30:00,43.96,43.96,43.86,43.87,41600.0,40.7045,40.7045,40.6119,40.6211,41600.0
2014-10-23 13:00:00,43.88,43.93,43.87,43.93,5200.0,40.6304,40.6767,40.6211,40.6767,5200.0
2014-10-23 13:30:00,43.95,44.0,43.93,43.99,19400.0,40.6952,40.7415,40.6767,40.7323,19400.0
2014-10-23 14:00:00,43.99,44.12,43.98,44.12,16600.0,40.7323,40.8526,40.723,40.8526,16600.0
2014-10-23 14:30:00,44.1,44.1,43.85,43.91,22000.0,40.8341,40.8341,40.6026,40.6582,22000.0
2014-10-23 15:00:00,43.93,43.93,43.77,43.79,28200.0,40.6767,40.6767,40.5286,40.5471,28200.0
2014-10-23 15:30:00,43.81,43.93,43.79,43.82,35000.0,40.5656,40.6767,40.5471,40.5749,35000.0
2014-10-24 09:30:00,43.91,43.99,43.79,43.85,24200.0,40.6582,40.7323,40.5471,40.6026,24200.0
2014-10-24 10:00:00,43.89,43.91,43.71,43.84,6400.0,40.6397,40.6582,40.473,40.5934,6400.0
2014-10-24 10:30:00,43.86,43.96,43.84,43.95,40800.0,40.6119,40.7045,40.5934,40.6952,40800.0
2014-10-24 11:00:00,43.98,44.0,43.92,43.99,22600.0,40.723,40.7415,40.6674,40.7323,22600.0
2014-10-24 11:30:00,43.96,44.06,43.94,44.06,8200.0,40.7045,40.7971,40.686,40.7971,8200.0
2014-10-24 12:00:00,44.04,44.1,44.0,44.03,8800.0,40.7786,40.8341,40.7415,40.7693,8800.0
2014-10-24 12:30:00,44.05,44.06,43.97,43.99,69600.0,40.7878,40.7971,40.7137,40.7323,69600.0
2014-10-24 13:00:00,43.98,44.01,43.94,43.96,186600.0,40.723,40.7508,40.686,40.7045,186600.0
2014-10-24 13:30:00,43.97,44.07,43.95,44.05,136000.0,40.7137,40.8063,40.6952,40.7878,136000.0
2014-10-24 14:00:00,44.05,44.1,44.02,44.08,133600.0,40.7878,40.8341,40.76,40.8156,133600.0
2014-10-24 14:30:00,44.08,44.11,44.05,44.1,94200.0,40.8156,40.8434,40.7878,40.8341,94200.0
2014-10-24 15:00:00,44.1,44.14,44.08,44.09,19400.0,40.8341,40.8712,40.8156,40.8249,19400.0
2014-10-24 15:30:00,44.13,44.19,44.11,44.18,22200.0,40.8619,40.9175,40.8434,40.9082,22200.0
2014-10-27 09:30:00,43.95,44.0,43.73,43.73,16600.0,40.6952,40.7415,40.4915,40.4915,16600.0
2014-10-27 10:00:00,43.78,43.92,43.74,43.92,6400.0,40.5378,40.6674,40.5008,40.6674,6400.0
2014-10-27 10:30:00,43.89,44.03,43.85,43.96,11000.0,40.6397,40.7693,40.6026,40.7045,11000.0
2014-10-27 11:00:00,43.96,44.11,43.96,44.02,3600.0,40.7045,40.8434,40.7045,40.76,3600.0
2014-10-27 11:30:00,44.04,44.05,43.88,43.92,26000.0,40.7786,40.7878,40.6304,40.6674,26000.0
2014-10-27 12:00:00,43.9,44.01,43.9,43.95,23800.0,40.6489,40.7508,40.6489,40.6952,23800.0
2014-10-27 12:30:00,43.94,44.02,43.93,44.02,19400.0,40.686,40.76,40.6767,40.76,19400.0
2014-10-27 13:00:00,44.04,44.12,44.02,44.03,30400.0,40.7786,40.8526,40.76,40.7693,30400.0
2014-10-27 13:30:00,44.05,44.05,43.97,44.0,61000.0,40.7878,40.7878,40.7137,40.7415,61000.0
2014-10-27 14:00:00,43.99,44.07,43.98,44.02,23200.0,40.7323,40.8063,40.723,40.76,23200.0
2014-10-27 14:30:00,44.0,44.04,43.97,43.97,19000.0,40.7415,40.7786,40.7137,40.7137,19000.0
2014-10-27 15:00:00,43.99,44.04,43.99,44.01,19000.0,40.7323,40.7786,40.7323,40.7508,19000.0
2014-10-27 15:30:00,43.99,44.09,43.99,44.08,42800.0,40.7323,40.8249,40.7323,40.8156,42800.0
2014-10-28 09:30:00,44.24,44.33,44.16,44.24,108600.0,40.9637,41.0471,40.8897,40.9637,108600.0
2014-10-28 10:00:00,44.28,44.38,44.28,44.32,25400.0,41.0008,41.0934,41.0008,41.0378,25400.0
2014-10-28 10:30:00,44.37,44.43,44.36,44.38,11800.0,41.0841,41.1397,41.0749,41.0934,11800.0
2014-10-28 11:00:00,44.44,44.48,44.43,44.46,21200.0,41.1489,41.186,41.1397,41.1675,21200.0
2014-10-28 11:30:00,44.48,44.48,44.4,44.41,7000.0,41.186,41.186,41.1119,41.1212,7000.0
2014-10-28 12:00:00,44.4,44.45,44.4,44.42,22800.0,41.1119,41.1582,41.1119,41.1304,22800.0
2014-10-28 12:30:00,44.42,44.44,44.38,44.38,23200.0,41.1304,41.1489,41.0934,41.0934,23200.0
2014-10-28 13:00:00,44.42,44.47,44.42,44.46,11200.0,41.1304,41.1767,41.1304,41.1675,11200.0
2014-10-28 13:30:00,44.45,44.55,44.45,44.55,14400.0,41.1582,41.2508,41.1582,41.2508,14400.0
2014-10-28 14:00:00,44.56,44.59,44.53,44.59,21200.0,41.26,41.2878,41.2323,41.2878,21200.0
2014-10-28 14:30:00,44.59,44.6,44.56,44.56,36800.0,41.2878,41.2971,41.26,41.26,36800.0
2014-10-28 15:00:00,44.57,44.7,44.57,44.7,26200.0,41.2693,41.3897,41.2693,41.3897,26200.0
2014-10-28 15:30:00,44.67,44.73,44.66,44.73,40200.0,41.3619,41.4175,41.3526,41.4175,40200.0
2014-10-29 09:30:00,44.79,44.86,44.72,44.84,18400.0,41.473,41.5378,41.4082,41.5193,18400.0
2014-10-29 10:00:00,44.79,44.79,44.52,44.52,16400.0,41.473,41.473,41.223,41.223,16400.0
2014-10-29 10:30:00,44.56,44.59,44.48,44.52,29000.0,41.26,41.2878,41.186,41.223,29000.0
2014-10-29 11:00:00,44.52,44.63,44.49,44.63,13000.0,41.223,41.3249,41.1952,41.3249,13000.0
2014-10-29 11:30:00,44.62,44.62,44.54,44.6,20400.0,41.3156,41.3156,41.2415,41.2971,20400.0
2014-10-29 12:00:00,44.6,44.61,44.5,44.5,33600.0,41.2971,41.3063,41.2045,41.2045,33600.0
2014-10-29 12:30:00,44.53,44.56,44.52,44.52,36600.0,41.2323,41.26,41.223,41.223,36600.0
2014-10-29 13:00:00,44.54,44.56,44.51,44.54,18400.0,41.2415,41.26,41.2138,41.2415,18400.0
2014-10-29 13:30:00,44.52,44.53,44.45,44.52,21400.0,41.223,41.2323,41.1582,41.223,21400.0
2014-10-29 14:00:00,44.5,44.5,44.24,44.46,16400.0,41.2045,41.2045,40.9637,41.1675,16400.0
2014-10-29 14:30:00,44.51,44.53,44.36,44.48,49200.0,41.2138,41.2323,41.0749,41.186,49200.0
2014-10-29 15:00:00,44.46,44.47,44.31,44.43,18400.0,41.1675,41.1767,41.0286,41.1397,18400.0
2014-10-29 15:30:00,44.46,44.61,44.46,44.57,107600.0,41.1675,41.3063,41.1675,41.2693,107600.0
2014-10-30 09:30:00,44.45,44.63,44.45,44.48,13200.0,41.1582,41.3249,41.1582,41.186,13200.0
2014-10-30 10:00:00,44.42,44.51,44.38,44.45,5200.0,41.1304,41.2138,41.0934,41.1582,5200.0
2014-10-30 10:30:00,44.55,44.57,44.47,44.56,12400.0,41.2508,41.2693,41.1767,41.26,12400.0
2014-10-30 11:00:00,44.57,44.62,44.54,44.54,15600.0,41.2693,41.3156,41.2415,41.2415,15600.0
2014-10-30 11:30:00,44.56,44.67,44.52,44.66,44400.0,41.26,41.3619,41.223,41.3526,44400.0
2014-10-30 12:00:00,44.66,44.68,44.63,44.67,18000.0,41.3526,41.3712,41.3249,41.3619,18000.0
2014-10-30 12:30:00,44.7,44.71,44.67,44.67,5400.0,41.3897,41.3989,41.3619,41.3619,5400.0
2014-10-30 13:00:00,44.68,44.79,44.68,44.77,8000.0,41.3712,41.473,41.3712,41.4545,8000.0
2014-10-30 13:30:00,44.79,44.91,44.79,44.9,39400.0,41.473,41.5841,41.473,41.5749,39400.0
2014-10-30 14:00:00,44.88,44.95,44.84,44.85,33800.0,41.5564,41.6212,41.5193,41.5286,33800.0
2014-10-30 14:30:00,44.87,44.87,44.67,44.68,25000.0,41.5471,41.5471,41.3619,41.3712,25000.0
2014-10-30 15:00:00,44.7,44.76,44.66,44.66,24600.0,41.3897,41.4452,41.3526,41.3526,24600.0
2014-10-30 15:30:00,44.69,44.85,44.68,44.84,36400.0,41.3804,41.5286,41.3712,41.5193,36400.0
2014-10-31 09:30:00,45.47,45.5,45.24,45.35,115000.0,42.1027,42.1304,41.8897,41.9915,115000.0
2014-10-31 10:00:00,45.28,45.48,45.28,45.42,72800.0,41.9267,42.1119,41.9267,42.0564,72800.0
2014-10-31 10:30:00,45.4,45.45,45.35,45.4,15000.0,42.0378,42.0841,41.9915,42.0378,15000.0
2014-10-31 11:00:00,45.38,45.48,45.38,45.47,15600.0,42.0193,42.1119,42.0193,42.1027,15600.0
2014-10-31 11:30:00,45.44,45.44,45.34,45.37,104200.0,42.0749,42.0749,41.9823,42.0101,104200.0
2014-10-31 12:00:00,45.35,45.35,45.28,45.28,12000.0,41.9915,41.9915,41.9267,41.9267,12000.0
2014-10-31 12:30:00,45.32,45.37,45.3,45.37,6800.0,41.9638,42.0101,41.9452,42.0101,6800.0
2014-10-31 13:00:00,45.36,45.38,45.34,45.37,30400.0,42.0008,42.0193,41.9823,42.0101,30400.0
2014-10-31 13:30:00,45.35,45.36,45.3,45.31,45200.0,41.9915,42.0008,41.9452,41.9545,45200.0
2014-10-31 14:00:00,45.31,45.38,45.29,45.35,10800.0,41.9545,42.0193,41.936,41.9915,10800.0
2014-10-31 14:30:00,45.35,45.38,45.3,45.32,17800.0,41.9915,42.0193,41.9452,41.9638,17800.0
2014-10-31 15:00:00,45.33,45.35,45.29,45.35,24200.0,41.973,41.9915,41.936,41.9915,24200.0
2014-10-31 15:30:00,45.35,45.45,45.34,45.43,48000.0,41.9915,42.0841,41.9823,42.0656,48000.0
2014-11-03 09:30:00,45.5,45.67,45.42,45.62,270800.0,42.1304,42.2878,42.0564,42.2416,270800.0
2014-11-03 10:00:00,45.63,45.66,45.53,45.54,16400.0,42.2508,42.2786,42.1582,42.1675,16400.0
2014-11-03 10:30:00,45.54,45.62,45.54,45.61,56200.0,42.1675,42.2416,42.1675,42.2323,56200.0
2014-11-03 11:00:00,45.6,45.62,45.56,45.59,58800.0,42.223,42.2416,42.186,42.2138,58800.0
2014-11-03 11:30:00,45.6,45.65,45.57,45.65,148400.0,42.223,42.2693,42.1953,42.2693,148400.0
2014-11-03 12:00:00,45.62,45.66,45.6,45.61,124600.0,42.2416,42.2786,42.223,42.2323,124600.0
2014-11-03 12:30:00,45.61,45.68,45.61,45.68,126400.0,42.2323,42.2971,42.2323,42.2971,126400.0
2014-11-03 13:00:00,45.7,45.7,45.66,45.69,44800.0,42.3156,42.3156,42.2786,42.3064,44800.0
2014-11-03 13:30:00,45.68,45.71,45.65,45.66,10200.0,42.2971,42.3249,42.2693,42.2786,10200.0
2014-11-03 14:00:00,45.67,45.67,45.6,45.6,29000.0,42.2878,42.2878,42.223,42.223,29000.0
2014-11-03 14:30:00,45.58,45.58,45.47,45.48,82600.0,42.2045,42.2045,42.1027,42.1119,82600.0
2014-11-03 15:00:00,45.49,45.54,45.42,45.42,32200.0,42.1212,42.1675,42.0564,42.0564,32200.0
2014-11-03 15:30:00,45.43,45.51,45.42,45.49,26800.0,42.0656,42.1397,42.0564,42.1212,26800.0
2014-11-04 09:30:00,45.34,45.39,45.27,45.35,18000.0,41.9823,42.0286,41.9175,41.9915,18000.0
2014-11-04 10:00:00,45.37,45.4,45.24,45.24,10000.0,42.0101,42.0378,41.8897,41.8897,10000.0
2014-11-04 10:30:00,45.24,45.25,45.08,45.09,34800.0,41.8897,41.899,41.7415,41.7508,34800.0
2014-11-04 11:00:00,45.09,45.17,45.06,45.16,16400.0,41.7508,41.8249,41.723,41.8156,16400.0
2014-11-04 11:30:00,45.16,45.17,45.1,45.1,16000.0,41.8156,41.8249,41.7601,41.7601,16000.0
2014-11-04 12:00:00,45.12,45.18,45.12,45.17,10800.0,41.7786,41.8341,41.7786,41.8249,10800.0
2014-11-04 12:30:00,45.17,45.23,45.15,45.2,7200.0,41.8249,41.8804,41.8064,41.8527,7200.0
2014-11-04 13:00:00,45.21,45.21,45.13,45.17,6400.0,41.8619,41.8619,41.7878,41.8249,6400.0
2014-11-04 13:30:00,45.16,45.27,45.13,45.27,8200.0,41.8156,41.9175,41.7878,41.9175,8200.0
2014-11-04 14:00:00,45.26,45.28,45.21,45.21,24000.0,41.9082,41.9267,41.8619,41.8619,24000.0
2014-11-04 14:30:00,45.22,45.27,45.18,45.26,22800.0,41.8712,41.9175,41.8341,41.9082,22800.0
2014-11-04 15:00:00,45.26,45.28,45.22,45.23,23600.0,41.9082,41.9267,41.8712,41.8804,23600.0
2014-11-04 15:30:00,45.25,45.27,45.23,45.27,9200.0,41.899,41.9175,41.8804,41.9175,9200.0
2014-11-05 09:30:00,45.52,45.55,45.26,45.32,16200.0,42.149,42.1767,41.9082,41.9638,16200.0
2014-11-05 10:00:00,45.34,45.41,45.32,45.32,9400.0,41.9823,42.0471,41.9638,41.9638,9400.0
2014-11-05 10:30:00,45.33,45.33,45.25,45.32,43200.0,41.973,41.973,41.899,41.9638,43200.0
2014-11-05 11:00:00,45.35,45.38,45.32,45.32,8800.0,41.9915,42.0193,41.9638,41.9638,8800.0
2014-11-05 11:30:00,45.28,45.33,45.28,45.33,2600.0,41.9267,41.973,41.9267,41.973,2600.0
2014-11-05 12:00:00,45.37,45.4,45.35,45.38,8000.0,42.0101,42.0378,41.9915,42.0193,8000.0
2014-11-05 12:30:00,45.35,45.38,45.35,45.38,10200.0,41.9915,42.0193,41.9915,42.0193,10200.0
2014-11-05 13:00:00,45.37,45.43,45.35,45.37,9000.0,42.0101,42.0656,41.9915,42.0101,9000.0
2014-11-05 13:30:00,45.35,45.37,45.24,45.27,8000.0,41.9915,42.0101,41.8897,41.9175,8000.0
2014-11-05 14:00:00,45.27,45.34,45.26,45.33,22000.0,41.9175,41.9823,41.9082,41.973,22000.0
2014-11-05 14:30:00,45.33,45.34,45.29,45.34,17000.0,41.973,41.9823,41.936,41.9823,17000.0
2014-11-05 15:00:00,45.36,45.36,45.26,45.27,8600.0,42.0008,42.0008,41.9082,41.9175,8600.0
2014-11-05 15:30:00,45.28,45.38,45.26,45.37,9600.0,41.9267,42.0193,41.9082,42.0101,9600.0
2014-11-06 09:30:00,45.38,45.6,45.38,45.49,95400.0,42.0193,42.223,42.0193,42.1212,95400.0
2014-11-06 10:00:00,45.57,45.57,45.44,45.51,8600.0,42.1953,42.1953,42.0749,42.1397,8600.0
2014-11-06 10:30:00,45.48,45.56,45.46,45.53,30000.0,42.1119,42.186,42.0934,42.1582,30000.0
2014-11-06 11:00:00,45.52,45.67,45.52,45.65,13200.0,42.149,42.2878,42.149,42.2693,13200.0
2014-11-06 11:30:00,45.68,45.7,45.63,45.67,18600.0,42.2971,42.3156,42.2508,42.2878,18600.0
2014-11-06 12:00:00,45.66,45.7,45.63,45.68,39200.0,42.2786,42.3156,42.2508,42.2971,39200.0
2014-11-06 12:30:00,45.69,45.72,45.66,45.7,7400.0,42.3064,42.3341,42.2786,42.3156,7400.0
2014-11-06 13:00:00,45.71,45.76,45.69,45.76,11000.0,42.3249,42.3712,42.3064,42.3712,11000.0
2014-11-06 13:30:00,45.75,45.75,45.71,45.74,8800.0,42.3619,42.3619,42.3249,42.3527,8800.0
2014-11-06 14:00:00,45.76,45.77,45.73,45.76,66800.0,42.3712,42.3804,42.3434,42.3712,66800.0
2014-11-06 14:30:00,45.77,45.77,45.71,45.76,23400.0,42.3804,42.3804,42.3249,42.3712,23400.0
2014-11-06 15:00:00,45.76,45.77,45.72,45.77,28800.0,42.3712,42.3804,42.3341,42.3804,28800.0
2014-11-06 15:30:00,45.78,45.83,45.76,45.83,25000.0,42.3897,42.436,42.3712,42.436,25000.0
2014-11-07 09:30:00,45.81,45.81,45.67,45.72,98800.0,42.4175,42.4175,42.2878,42.3341,98800.0
2014-11-07 10:00:00,45.71,45.73,45.66,45.66,8600.0,42.3249,42.3434,42.2786,42.2786,8600.0
2014-11-07 10:30:00,45.61,45.8,45.61,45.78,10800.0,42.2323,42.4082,42.2323,42.3897,10800.0
2014-11-07 11:00:00,45.79,45.85,45.77,45.85,11400.0,42.399,42.4545,42.3804,42.4545,11400.0
2014-11-07 11:30:00,45.85,45.87,45.82,45.83,34600.0,42.4545,42.473,42.4267,42.436,34600.0
2014-11-07 12:00:00,45.82,45.85,45.8,45.85,27200.0,42.4267,42.4545,42.4082,42.4545,27200.0
2014-11-07 12:30:00,45.85,45.85,45.81,45.82,17800.0,42.4545,42.4545,42.4175,42.4267,17800.0
2014-11-07 13:00:00,45.84,45.85,45.83,45.85,9400.0,42.4453,42.4545,42.436,42.4545,9400.0
2014-11-07 13:30:00,45.85,45.9,45.85,45.85,19000.0,42.4545,42.5008,42.4545,42.4545,19000.0
2014-11-07 14:00:00,45.85,45.87,45.79,45.79,29200.0,42.4545,42.473,42.399,42.399,29200.0
2014-11-07 14:30:00,45.81,45.82,45.74,45.74,83000.0,42.4175,42.4267,42.3527,42.3527,83000.0
2014-11-07 15:00:00,45.76,45.8,45.71,45.71,112400.0,42.3712,42.4082,42.3249,42.3249,112400.0
2014-11-07 15:30:00,45.71,45.81,45.7,45.81,25000.0,42.3249,42.4175,42.3156,42.4175,25000.0
2014-11-10 09:30:00,45.89,45.93,45.82,45.93,46400.0,42.4916,42.5286,42.4267,42.5286,46400.0
2014-11-10 10:00:00,45.94,45.97,45.84,45.88,19200.0,42.5379,42.5656,42.4453,42.4823,19200.0
2014-11-10 10:30:00,45.85,46.04,45.85,46.02,23800.0,42.4545,42.6304,42.4545,42.6119,23800.0
2014-11-10 11:00:00,46.0,46.01,45.95,45.96,7600.0,42.5934,42.6027,42.5471,42.5564,7600.0
2014-11-10 11:30:00,45.97,45.99,45.94,45.96,52600.0,42.5656,42.5841,42.5379,42.5564,52600.0
2014-11-10 12:00:00,45.94,45.94,45.85,45.88,10400.0,42.5379,42.5379,42.4545,42.4823,10400.0
2014-11-10 12:30:00,45.9,45.91,45.87,45.89,13400.0,42.5008,42.5101,42.473,42.4916,13400.0
2014-11-10 13:00:00,45.88,45.93,45.87,45.93,7000.0,42.4823,42.5286,42.473,42.5286,7000.0
2014-11-10 13:30:00,45.94,45.94,45.86,45.87,17600.0,42.5379,42.5379,42.4638,42.473,17600.0
2014-11-10 14:00:00,45.87,45.93,45.86,45.92,34200.0,42.473,42.5286,42.4638,42.5193,34200.0
2014-11-10 14:30:00,45.92,45.93,45.88,45.92,15800.0,42.5193,42.5286,42.4823,42.5193,15800.0
2014-11-10 15:00:00,45.92,45.94,45.9,45.92,54800.0,42.5193,42.5379,42.5008,42.5193,54800.0
2014-11-10 15:30:00,45.92,45.97,45.9,45.97,65000.0,42.5193,42.5656,42.5008,42.5656,65000.0
2014-11-11 09:30:00,45.96,45.99,45.87,45.96,13400.0,42.5564,42.5841,42.473,42.5564,13400.0
2014-11-11 10:00:00,45.97,46.03,45.96,46.02,10000.0,42.5656,42.6212,42.5564,42.6119,10000.0
2014-11-11 10:30:00,46.02,46.05,45.99,46.04,21200.0,42.6119,42.6397,42.5841,42.6304,21200.0
2014-11-11 11:00:00,46.03,46.03,45.99,45.99,29200.0,42.6212,42.6212,42.5841,42.5841,29200.0
2014-11-11 11:30:00,45.99,45.99,45.95,45.95,10200.0,42.5841,42.5841,42.5471,42.5471,10200.0
2014-11-11 12:00:00,45.95,45.96,45.92,45.94,8800.0,42.5471,42.5564,42.5193,42.5379,8800.0
2014-11-11 12:30:00,45.95,45.97,45.93,45.93,9000.0,42.5471,42.5656,42.5286,42.5286,9000.0
2014-11-11 13:00:00,45.93,45.93,45.85,45.88,19800.0,42.5286,42.5286,42.4545,42.4823,19800.0
2014-11-11 13:30:00,45.88,45.91,45.88,45.9,10800.0,42.4823,42.5101,42.4823,42.5008,10800.0
2014-11-11 14:00:00,45.9,45.93,45.89,45.92,22800.0,42.5008,42.5286,42.4916,42.5193,22800.0
2014-11-11 14:30:00,45.91,45.94,45.88,45.92,45000.0,42.5101,42.5379,42.4823,42.5193,45000.0
2014-11-11 15:00:00,45.92,45.94,45.91,45.92,44200.0,42.5193,42.5379,42.5101,42.5193,44200.0
2014-11-11 15:30:00,45.91,46.01,45.91,45.99,48000.0,42.5101,42.6027,42.5101,42.5841,48000.0
2014-11-12 09:30:00,45.81,45.95,45.81,45.91,14200.0,42.4175,42.5471,42.4175,42.5101,14200.0
2014-11-12 10:00:00,45.87,45.98,45.87,45.95,9600.0,42.473,42.5749,42.473,42.5471,9600.0
2014-11-12 10:30:00,45.88,45.9,45.86,45.86,7600.0,42.4823,42.5008,42.4638,42.4638,7600.0
2014-11-12 11:00:00,45.86,45.96,45.85,45.95,90400.0,42.4638,42.5564,42.4545,42.5471,90400.0
2014-11-12 11:30:00,45.96,46.05,45.95,46.02,61800.0,42.5564,42.6397,42.5471,42.6119,61800.0
2014-11-12 12:00:00,46.02,46.06,46.01,46.06,10800.0,42.6119,42.649,42.6027,42.649,10800.0
2014-11-12 12:30:00,46.05,46.08,46.02,46.08,14600.0,42.6397,42.6675,42.6119,42.6675,14600.0
2014-11-12 13:00:00,46.07,46.11,46.07,46.11,25200.0,42.6582,42.6953,42.6582,42.6953,25200.0
2014-11-12 13:30:00,46.13,46.14,46.1,46.1,107800.0,42.7138,42.723,42.686,42.686,107800.0
2014-11-12 14:00:00,46.12,46.17,46.11,46.15,47600.0,42.7045,42.7508,42.6953,42.7323,47600.0
2014-11-12 14:30:00,46.15,46.16,46.06,46.07,52600.0,42.7323,42.7416,42.649,42.6582,52600.0
2014-11-12 15:00:00,46.07,46.13,46.05,46.13,68000.0,42.6582,42.7138,42.6397,42.7138,68000.0
2014-11-12 15:30:00,46.13,46.17,46.12,46.13,83800.0,42.7138,42.7508,42.7045,42.7138,83800.0
2014-11-13 09:30:00,46.13,46.25,46.13,46.21,23200.0,42.7138,42.8249,42.7138,42.7879,23200.0
2014-11-13 10:00:00,46.18,46.23,46.16,46.2,66200.0,42.7601,42.8064,42.7416,42.7786,66200.0
2014-11-13 10:30:00,46.2,46.24,46.17,46.18,25800.0,42.7786,42.8156,42.7508,42.7601,25800.0
2014-11-13 11:00:00,46.16,46.16,46.02,46.05,108000.0,42.7416,42.7416,42.6119,42.6397,108000.0
2014-11-13 11:30:00,46.02,46.02,45.91,45.98,21400.0,42.6119,42.6119,42.5101,42.5749,21400.0
2014-11-13 12:00:00,45.98,46.05,45.95,46.05,9400.0,42.5749,42.6397,42.5471,42.6397,9400.0
2014-11-13 12:30:00,46.05,46.07,46.02,46.03,12000.0,42.6397,42.6582,42.6119,42.6212,12000.0
2014-11-13 13:00:00,46.03,46.05,45.86,45.87,19000.0,42.6212,42.6397,42.4638,42.473,19000.0
2014-11-13 13:30:00,45.88,45.95,45.82,45.93,109600.0,42.4823,42.5471,42.4267,42.5286,109600.0
2014-11-13 14:00:00,45.95,45.95,45.84,45.88,75800.0,42.5471,42.5471,42.4453,42.4823,75800.0
2014-11-13 14:30:00,45.9,45.95,45.88,45.9,13800.0,42.5008,42.5471,42.4823,42.5008,13800.0
2014-11-13 15:00:00,45.89,45.98,45.89,45.9,11400.0,42.4916,42.5749,42.4916,42.5008,11400.0
2014-11-13 15:30:00,45.89,46.05,45.88,45.99,49800.0,42.4916,42.6397,42.4823,42.5841,49800.0
2014-11-14 09:30:00,45.99,46.01,45.9,45.99,26200.0,42.5841,42.6027,42.5008,42.5841,26200.0
2014-11-14 10:00:00,46.08,46.1,45.98,45.98,20600.0,42.6675,42.686,42.5749,42.5749,20600.0
2014-11-14 10:30:00,46.01,46.08,45.93,46.07,53400.0,42.6027,42.6675,42.5286,42.6582,53400.0
2014-11-14 11:00:00,46.08,46.1,46.04,46.04,56400.0,42.6675,42.686,42.6304,42.6304,56400.0
2014-11-14 11:30:00,46.05,46.07,46.01,46.03,13000.0,42.6397,42.6582,42.6027,42.6212,13000.0
2014-11-14 12:00:00,46.04,46.05,46.0,46.0,4400.0,42.6304,42.6397,42.5934,42.5934,4400.0
2014-11-14 12:30:00,45.99,46.02,45.99,46.01,5200.0,42.5841,42.6119,42.5841,42.6027,5200.0
2014-11-14 13:00:00,45.99,46.04,45.98,45.99,19600.0,42.5841,42.6304,42.5749,42.5841,19600.0
2014-11-14 13:30:00,46.01,46.02,45.97,45.97,12800.0,42.6027,42.6119,42.5656,42.5656,12800.0
2014-11-14 14:00:00,45.97,46.02,45.95,46.02,37400.0,42.5656,42.6119,42.5471,42.6119,37400.0
2014-11-14 14:30:00,46.02,46.03,45.99,46.02,14000.0,42.6119,42.6212,42.5841,42.6119,14000.0
2014-11-14 15:00:00,46.02,46.05,46.01,46.04,6000.0,42.6119,42.6397,42.6027,42.6304,6000.0
2014-11-14 15:30:00,46.06,46.08,46.04,46.08,23400.0,42.649,42.6675,42.6304,42.6675,23400.0
2014-11-17 09:30:00,46.0,46.1,45.98,46.05,15600.0,42.5934,42.686,42.5749,42.6397,15600.0
2014-11-17 10:00:00,46.1,46.12,45.99,46.06,16800.0,42.686,42.7045,42.5841,42.649,16800.0
2014-11-17 10:30:00,46.08,46.08,45.99,46.01,5000.0,42.6675,42.6675,42.5841,42.6027,5000.0
2014-11-17 11:00:00,46.02,46.02,45.91,45.91,8000.0,42.6119,42.6119,42.5101,42.5101,8000.0
2014-11-17 11:30:00,45.89,45.97,45.88,45.96,29200.0,42.4916,42.5656,42.4823,42.5564,29200.0
2014-11-17 12:00:00,45.98,45.99,45.94,45.99,14200.0,42.5749,42.5841,42.5379,42.5841,14200.0
2014-11-17 12:30:00,46.0,46.04,45.98,45.98,7000.0,42.5934,42.6304,42.5749,42.5749,7000.0
2014-11-17 13:00:00,45.98,46.07,45.98,46.05,14200.0,42.5749,42.6582,42.5749,42.6397,14200.0
2014-11-17 13:30:00,46.06,46.07,45.99,46.04,20400.0,42.649,42.6582,42.5841,42.6304,20400.0
2014-11-17 14:00:00,46.02,46.05,46.01,46.02,12000.0,42.6119,42.6397,42.6027,42.6119,12000.0
2014-11-17 14:30:00,46.01,46.05,46.01,46.05,141800.0,42.6027,42.6397,42.6027,42.6397,141800.0
2014-11-17 15:00:00,46.04,46.04,45.98,46.01,82000.0,42.6304,42.6304,42.5749,42.6027,82000.0
2014-11-17 15:30:00,46.01,46.01,45.97,45.99,24200.0,42.6027,42.6027,42.5656,42.5841,24200.0
2014-11-18 09:30:00,46.06,46.29,46.02,46.29,14000.0,42.649,42.8619,42.6119,42.8619,14000.0
2014-11-18 10:00:00,46.32,46.33,46.24,46.24,11800.0,42.8897,42.899,42.8156,42.8156,11800.0
2014-11-18 10:30:00,46.22,46.27,46.21,46.26,23600.0,42.7971,42.8434,42.7879,42.8342,23600.0
2014-11-18 11:00:00,46.27,46.27,46.23,46.23,16000.0,42.8434,42.8434,42.8064,42.8064,16000.0
2014-11-18 11:30:00,46.22,46.25,46.21,46.25,16400.0,42.7971,42.8249,42.7879,42.8249,16400.0
2014-11-18 12:00:00,46.25,46.3,46.24,46.27,57000.0,42.8249,42.8712,42.8156,42.8434,57000.0
2014-11-18 12:30:00,46.28,46.32,46.27,46.32,8200.0,42.8527,42.8897,42.8434,42.8897,8200.0
2014-11-18 13:00:00,46.34,46.36,46.32,46.36,18000.0,42.9082,42.9267,42.8897,42.9267,18000.0
2014-11-18 13:30:00,46.35,46.38,46.33,46.35,21200.0,42.9175,42.9453,42.899,42.9175,21200.0
2014-11-18 14:00:00,46.37,46.4,46.35,46.38,18400.0,42.936,42.9638,42.9175,42.9453,18400.0
2014-11-18 14:30:00,46.38,46.41,46.36,46.38,31800.0,42.9453,42.973,42.9267,42.9453,31800.0
2014-11-18 15:00:00,46.38,46.41,46.37,46.38,40400.0,42.9453,42.973,42.936,42.9453,40400.0
2014-11-18 15:30:00,46.37,46.38,46.29,46.32,57400.0,42.936,42.9453,42.8619,42.8897,57400.0
2014-11-19 09:30:00,46.3,46.3,46.15,46.23,15000.0,42.8712,42.8712,42.7323,42.8064,15000.0
2014-11-19 10:00:00,46.16,46.17,46.1,46.1,7200.0,42.7416,42.7508,42.686,42.686,7200.0
2014-11-19 10:30:00,46.09,46.14,46.04,46.06,31600.0,42.6767,42.723,42.6304,42.649,31600.0
2014-11-19 11:00:00,46.04,46.08,45.99,46.07,31200.0,42.6304,42.6675,42.5841,42.6582,31200.0
2014-11-19 11:30:00,46.07,46.15,46.07,46.12,17000.0,42.6582,42.7323,42.6582,42.7045,17000.0
2014-11-19 12:00:00,46.14,46.2,46.13,46.19,17200.0,42.723,42.7786,42.7138,42.7693,17200.0
2014-11-19 12:30:00,46.19,46.21,46.17,46.2,21400.0,42.7693,42.7879,42.7508,42.7786,21400.0
2014-11-19 13:00:00,46.24,46.26,46.2,46.23,25600.0,42.8156,42.8342,42.7786,42.8064,25600.0
2014-11-19 13:30:00,46.23,46.24,46.19,46.23,9400.0,42.8064,42.8156,42.7693,42.8064,9400.0
2014-11-19 14:00:00,46.22,46.3,46.18,46.19,49600.0,42.7971,42.8712,42.7601,42.7693,49600.0
2014-11-19 14:30:00,46.2,46.23,46.13,46.18,101200.0,42.7786,42.8064,42.7138,42.7601,101200.0
2014-11-19 15:00:00,46.18,46.26,46.15,46.2,31800.0,42.7601,42.8342,42.7323,42.7786,31800.0
2014-11-19 15:30:00,46.2,46.23,46.15,46.21,56800.0,42.7786,42.8064,42.7323,42.7879,56800.0
2014-11-20 09:30:00,46.01,46.22,46.01,46.21,14200.0,42.6027,42.7971,42.6027,42.7879,14200.0
2014-11-20 10:00:00,46.26,46.33,46.26,46.32,22400.0,42.8342,42.899,42.8342,42.8897,22400.0
2014-11-20 10:30:00,46.34,46.38,46.33,46.33,27000.0,42.9082,42.9453,42.899,42.899,27000.0
2014-11-20 11:00:00,46.35,46.41,46.35,46.39,23800.0,42.9175,42.973,42.9175,42.9545,23800.0
2014-11-20 11:30:00,46.42,46.43,46.4,46.43,114200.0,42.9823,42.9916,42.9638,42.9916,114200.0
2014-11-20 12:00:00,46.41,46.44,46.41,46.43,25400.0,42.973,43.0008,42.973,42.9916,25400.0
2014-11-20 12:30:00,46.41,46.45,46.36,46.37,64200.0,42.973,43.0101,42.9267,42.936,64200.0
2014-11-20 13:00:00,46.38,46.4,46.34,46.35,21800.0,42.9453,42.9638,42.9082,42.9175,21800.0
2014-11-20 13:30:00,46.36,46.37,46.34,46.36,45400.0,42.9267,42.936,42.9082,42.9267,45400.0
2014-11-20 14:00:00,46.36,46.4,46.36,46.39,75200.0,42.9267,42.9638,42.9267,42.9545,75200.0
2014-11-20 14:30:00,46.38,46.38,46.33,46.33,45400.0,42.9453,42.9453,42.899,42.899,45400.0
2014-11-20 15:00:00,46.33,46.34,46.3,46.34,40000.0,42.899,42.9082,42.8712,42.9082,40000.0
2014-11-20 15:30:00,46.34,46.38,46.33,46.38,93600.0,42.9082,42.9453,42.899,42.9453,93600.0
2014-11-21 09:30:00,46.88,46.94,46.76,46.79,35200.0,43.4082,43.4638,43.2971,43.3249,35200.0
2014-11-21 10:00:00,46.85,46.85,46.77,46.81,43800.0,43.3805,43.3805,43.3064,43.3434,43800.0
2014-11-21 10:30:00,46.82,46.82,46.7,46.71,43000.0,43.3527,43.3527,43.2416,43.2508,43000.0
2014-11-21 11:00:00,46.69,46.73,46.66,46.71,46000.0,43.2323,43.2693,43.2045,43.2508,46000.0
2014-11-21 11:30:00,46.7,46.73,46.69,46.72,93800.0,43.2416,43.2693,43.2323,43.2601,93800.0
2014-11-21 12:00:00,46.72,46.74,46.66,46.66,138400.0,43.2601,43.2786,43.2045,43.2045,138400.0
2014-11-21 12:30:00,46.67,46.72,46.65,46.66,57600.0,43.2138,43.2601,43.1953,43.2045,57600.0
2014-11-21 13:00:00,46.66,46.68,46.57,46.57,112800.0,43.2045,43.2231,43.1212,43.1212,112800.0
2014-11-21 13:30:00,46.54,46.63,46.54,46.62,75800.0,43.0934,43.1768,43.0934,43.1675,75800.0
2014-11-21 14:00:00,46.61,46.63,46.54,46.56,80200.0,43.1582,43.1768,43.0934,43.1119,80200.0
2014-11-21 14:30:00,46.56,46.6,46.51,46.59,48200.0,43.1119,43.149,43.0656,43.1397,48200.0
2014-11-21 15:00:00,46.6,46.63,46.6,46.63,35600.0,43.149,43.1768,43.149,43.1768,35600.0
2014-11-21 15:30:00,46.63,46.67,46.6,46.63,351400.0,43.1768,43.2138,43.149,43.1768,351400.0
2014-11-24 09:30:00,46.81,46.81,46.7,46.73,206600.0,43.3434,43.3434,43.2416,43.2693,206600.0
2014-11-24 10:00:00,46.73,46.81,46.73,46.78,133000.0,43.2693,43.3434,43.2693,43.3156,133000.0
2014-11-24 10:30:00,46.76,46.76,46.72,46.74,58200.0,43.2971,43.2971,43.2601,43.2786,58200.0
2014-11-24 11:00:00,46.75,46.76,46.72,46.73,117600.0,43.2879,43.2971,43.2601,43.2693,117600.0
2014-11-24 11:30:00,46.74,46.8,46.73,46.8,52600.0,43.2786,43.3342,43.2693,43.3342,52600.0
2014-11-24 12:00:00,46.8,46.82,46.79,46.82,55800.0,43.3342,43.3527,43.3249,43.3527,55800.0
2014-11-24 12:30:00,46.82,46.82,46.77,46.77,34800.0,43.3527,43.3527,43.3064,43.3064,34800.0
2014-11-24 13:00:00,46.77,46.83,46.76,46.82,19400.0,43.3064,43.3619,43.2971,43.3527,19400.0
2014-11-24 13:30:00,46.83,46.84,46.81,46.83,72600.0,43.3619,43.3712,43.3434,43.3619,72600.0
2014-11-24 14:00:00,46.84,46.9,46.83,46.88,213000.0,43.3712,43.4268,43.3619,43.4082,213000.0
2014-11-24 14:30:00,46.88,46.89,46.84,46.85,207600.0,43.4082,43.4175,43.3712,43.3805,207600.0
2014-11-24 15:00:00,46.85,46.88,46.84,46.88,259400.0,43.3805,43.4082,43.3712,43.4082,259400.0
2014-11-24 15:30:00,46.88,46.93,46.88,46.92,273000.0,43.4082,43.4545,43.4082,43.4453,273000.0
2014-11-25 09:30:00,47.01,47.08,46.96,46.99,101600.0,43.5286,43.5934,43.4823,43.5101,101600.0
2014-11-25 10:00:00,46.99,46.99,46.84,46.93,173600.0,43.5101,43.5101,43.3712,43.4545,173600.0
2014-11-25 10:30:00,46.92,46.92,46.82,46.82,120800.0,43.4453,43.4453,43.3527,43.3527,120800.0
2014-11-25 11:00:00,46.82,46.83,46.76,46.77,82600.0,43.3527,43.3619,43.2971,43.3064,82600.0
2014-11-25 11:30:00,46.76,46.83,46.76,46.81,85000.0,43.2971,43.3619,43.2971,43.3434,85000.0
2014-11-25 12:00:00,46.84,46.86,46.82,46.85,76600.0,43.3712,43.3897,43.3527,43.3805,76600.0
2014-11-25 12:30:00,46.85,46.94,46.84,46.9,226600.0,43.3805,43.4638,43.3712,43.4268,226600.0
2014-11-25 13:00:00,46.9,46.92,46.87,46.91,159400.0,43.4268,43.4453,43.399,43.436,159400.0
2014-11-25 13:30:00,46.91,46.93,46.89,46.93,143200.0,43.436,43.4545,43.4175,43.4545,143200.0
2014-11-25 14:00:00,46.93,46.95,46.91,46.92,253400.0,43.4545,43.4731,43.436,43.4453,253400.0
2014-11-25 14:30:00,46.93,46.95,46.85,46.86,213400.0,43.4545,43.4731,43.3805,43.3897,213400.0
2014-11-25 15:00:00,46.88,46.93,46.88,46.93,136800.0,43.4082,43.4545,43.4082,43.4545,136800.0
2014-11-25 15:30:00,46.93,46.94,46.86,46.88,285400.0,43.4545,43.4638,43.3897,43.4082,285400.0
2014-11-26 09:30:00,46.9,46.93,46.84,46.88,87400.0,43.4268,43.4545,43.3712,43.4082,87400.0
2014-11-26 10:00:00,46.87,46.95,46.86,46.95,12400.0,43.399,43.4731,43.3897,43.4731,12400.0
2014-11-26 10:30:00,46.94,46.96,46.88,46.88,15600.0,43.4638,43.4823,43.4082,43.4082,15600.0
2014-11-26 11:00:00,46.88,46.88,46.85,46.87,7600.0,43.4082,43.4082,43.3805,43.399,7600.0
2014-11-26 11:30:00,46.9,46.93,46.9,46.91,2400.0,43.4268,43.4545,43.4268,43.436,2400.0
2014-11-26 12:00:00,46.92,46.92,46.88,46.88,11200.0,43.4453,43.4453,43.4082,43.4082,11200.0
2014-11-26 12:30:00,46.88,46.9,46.88,46.88,6200.0,43.4082,43.4268,43.4082,43.4082,6200.0
2014-11-26 13:00:00,46.89,46.91,46.88,46.9,20600.0,43.4175,43.436,43.4082,43.4268,20600.0
2014-11-26 13:30:00,46.9,46.94,46.9,46.93,59400.0,43.4268,43.4638,43.4268,43.4545,59400.0
2014-11-26 14:00:00,46.93,46.93,46.89,46.92,20000.0,43.4545,43.4545,43.4175,43.4453,20000.0
2014-11-26 14:30:00,46.92,46.94,46.91,46.93,36800.0,43.4453,43.4638,43.436,43.4545,36800.0
2014-11-26 15:00:00,46.93,46.93,46.9,46.92,70600.0,43.4545,43.4545,43.4268,43.4453,70600.0
2014-11-26 15:30:00,46.92,46.97,46.91,46.96,13200.0,43.4453,43.4916,43.436,43.4823,13200.0
2014-11-28 09:30:00,46.9,47.06,46.82,47.06,221000.0,43.4268,43.5749,43.3527,43.5749,221000.0
2014-11-28 10:00:00,47.02,47.08,47.02,47.05,34000.0,43.5379,43.5934,43.5379,43.5656,34000.0
2014-11-28 10:30:00,47.08,47.08,47.02,47.03,123000.0,43.5934,43.5934,43.5379,43.5471,123000.0
2014-11-28 11:00:00,47.04,47.07,47.02,47.02,52600.0,43.5564,43.5842,43.5379,43.5379,52600.0
2014-11-28 11:30:00,47.02,47.06,46.99,47.02,132600.0,43.5379,43.5749,43.5101,43.5379,132600.0
2014-11-28 12:00:00,46.98,47.0,46.96,46.98,16800.0,43.5008,43.5194,43.4823,43.5008,16800.0
2014-11-28 12:30:00,46.97,46.98,46.87,46.92,139000.0,43.4916,43.5008,43.399,43.4453,139000.0
2014-12-01 09:30:00,46.69,46.8,46.35,46.43,166000.0,43.2323,43.3342,42.9175,42.9916,166000.0
2014-12-01 10:00:00,46.44,46.56,46.44,46.52,34600.0,43.0008,43.1119,43.0008,43.0749,34600.0
2014-12-01 10:30:00,46.52,46.52,46.27,46.27,126400.0,43.0749,43.0749,42.8434,42.8434,126400.0
2014-12-01 11:00:00,46.27,46.4,46.27,46.38,66800.0,42.8434,42.9638,42.8434,42.9453,66800.0
2014-12-01 11:30:00,46.38,46.38,46.27,46.29,155000.0,42.9453,42.9453,42.8434,42.8619,155000.0
2014-12-01 12:00:00,46.28,46.35,46.27,46.31,32400.0,42.8527,42.9175,42.8434,42.8805,32400.0
2014-12-01 12:30:00,46.32,46.4,46.3,46.4,89600.0,42.8897,42.9638,42.8712,42.9638,89600.0
2014-12-01 13:00:00,46.43,46.45,46.38,46.38,15600.0,42.9916,43.0101,42.9453,42.9453,15600.0
2014-12-01 13:30:00,46.43,46.46,46.39,46.4,29600.0,42.9916,43.0193,42.9545,42.9638,29600.0
2014-12-01 14:00:00,46.38,46.4,46.27,46.29,127000.0,42.9453,42.9638,42.8434,42.8619,127000.0
2014-12-01 14:30:00,46.29,46.34,46.28,46.3,28400.0,42.8619,42.9082,42.8527,42.8712,28400.0
2014-12-01 15:00:00,46.34,46.41,46.34,46.37,57800.0,42.9082,42.973,42.9082,42.936,57800.0
2014-12-01 15:30:00,46.35,46.38,46.27,46.29,63200.0,42.9175,42.9453,42.8434,42.8619,63200.0
2014-12-02 09:30:00,46.35,46.45,46.31,46.37,25000.0,42.9175,43.0101,42.8805,42.936,25000.0
2014-12-02 10:00:00,46.45,46.47,46.4,46.43,9000.0,43.0101,43.0286,42.9638,42.9916,9000.0
2014-12-02 10:30:00,46.43,46.44,46.38,46.44,94800.0,42.9916,43.0008,42.9453,43.0008,94800.0
2014-12-02 11:00:00,46.44,46.47,46.4,46.41,13200.0,43.0008,43.0286,42.9638,42.973,13200.0
2014-12-02 11:30:00,46.42,46.43,46.37,46.43,33600.0,42.9823,42.9916,42.936,42.9916,33600.0
2014-12-02 12:00:00,46.41,46.41,46.35,46.38,14800.0,42.973,42.973,42.9175,42.9453,14800.0
2014-12-02 12:30:00,46.38,46.38,46.33,46.35,14200.0,42.9453,42.9453,42.899,42.9175,14200.0
2014-12-02 13:00:00,46.36,46.44,46.34,46.44,34800.0,42.9267,43.0008,42.9082,43.0008,34800.0
2014-12-02 13:30:00,46.44,46.45,46.4,46.42,19400.0,43.0008,43.0101,42.9638,42.9823,19400.0
2014-12-02 14:00:00,46.44,46.46,46.42,46.44,46600.0,43.0008,43.0193,42.9823,43.0008,46600.0
2014-12-02 14:30:00,46.44,46.53,46.43,46.49,35000.0,43.0008,43.0842,42.9916,43.0471,35000.0
2014-12-02 15:00:00,46.51,46.52,46.46,46.47,41000.0,43.0656,43.0749,43.0193,43.0286,41000.0
2014-12-02 15:30:00,46.48,46.51,46.43,46.47,125600.0,43.0379,43.0656,42.9916,43.0286,125600.0
2014-12-03 09:30:00,46.49,46.66,46.43,46.58,13000.0,43.0471,43.2045,42.9916,43.1305,13000.0
2014-12-03 10:00:00,46.57,46.7,46.53,46.7,19600.0,43.1212,43.2416,43.0842,43.2416,19600.0
2014-12-03 10:30:00,46.7,46.74,46.69,46.71,11200.0,43.2416,43.2786,43.2323,43.2508,11200.0
2014-12-03 11:00:00,46.72,46.75,46.7,46.73,32800.0,43.2601,43.2879,43.2416,43.2693,32800.0
2014-12-03 11:30:00,46.75,46.75,46.7,46.72,23200.0,43.2879,43.2879,43.2416,43.2601,23200.0
2014-12-03 12:00:00,46.73,46.74,46.7,46.71,8600.0,43.2693,43.2786,43.2416,43.2508,8600.0
2014-12-03 12:30:00,46.7,46.72,46.67,46.7,12200.0,43.2416,43.2601,43.2138,43.2416,12200.0
2014-12-03 13:00:00,46.72,46.77,46.72,46.77,8000.0,43.2601,43.3064,43.2601,43.3064,8000.0
2014-12-03 13:30:00,46.76,46.76,46.71,46.74,72800.0,43.2971,43.2971,43.2508,43.2786,72800.0
2014-12-03 14:00:00,46.74,46.8,46.74,46.79,36400.0,43.2786,43.3342,43.2786,43.3249,36400.0
2014-12-03 14:30:00,46.81,46.81,46.76,46.79,18200.0,43.3434,43.3434,43.2971,43.3249,18200.0
2014-12-03 15:00:00,46.77,46.84,46.77,46.83,19000.0,43.3064,43.3712,43.3064,43.3619,19000.0
2014-12-03 15:30:00,46.85,46.87,46.82,46.83,67400.0,43.3805,43.399,43.3527,43.3619,67400.0
2014-12-04 09:30:00,46.77,46.85,46.76,46.81,30800.0,43.3064,43.3805,43.2971,43.3434,30800.0
2014-12-04 10:00:00,46.83,46.88,46.8,46.83,12400.0,43.3619,43.4082,43.3342,43.3619,12400.0
2014-12-04 10:30:00,46.79,46.79,46.63,46.71,33400.0,43.3249,43.3249,43.1768,43.2508,33400.0
2014-12-04 11:00:00,46.7,46.73,46.66,46.66,37000.0,43.2416,43.2693,43.2045,43.2045,37000.0
2014-12-04 11:30:00,46.64,46.77,46.64,46.77,8400.0,43.186,43.3064,43.186,43.3064,8400.0
2014-12-04 12:00:00,46.76,46.81,46.76,46.8,4800.0,43.2971,43.3434,43.2971,43.3342,4800.0
2014-12-04 12:30:00,46.79,46.9,46.77,46.81,17000.0,43.3249,43.4268,43.3064,43.3434,17000.0
2014-12-04 13:00:00,46.82,46.84,46.8,46.83,188200.0,43.3527,43.3712,43.3342,43.3619,188200.0
2014-12-04 13:30:00,46.82,46.84,46.8,46.83,42600.0,43.3527,43.3712,43.3342,43.3619,42600.0
2014-12-04 14:00:00,46.81,46.85,46.81,46.83,81400.0,43.3434,43.3805,43.3434,43.3619,81400.0
2014-12-04 14:30:00,46.83,46.83,46.75,46.76,229600.0,43.3619,43.3619,43.2879,43.2971,229600.0
2014-12-04 15:00:00,46.76,46.79,46.62,46.65,253000.0,43.2971,43.3249,43.1675,43.1953,253000.0
2014-12-04 15:30:00,46.63,46.77,46.63,46.77,246000.0,43.1768,43.3064,43.1768,43.3064,246000.0
2014-12-05 09:30:00,46.85,46.91,46.76,46.86,65000.0,43.3805,43.436,43.2971,43.3897,65000.0
2014-12-05 10:00:00,46.84,46.9,46.8,46.81,15200.0,43.3712,43.4268,43.3342,43.3434,15200.0
2014-12-05 10:30:00,46.83,46.85,46.8,46.8,48800.0,43.3619,43.3805,43.3342,43.3342,48800.0
2014-12-05 11:00:00,46.83,46.85,46.82,46.85,84400.0,43.3619,43.3805,43.3527,43.3805,84400.0
2014-12-05 11:30:00,46.84,46.9,46.83,46.85,64200.0,43.3712,43.4268,43.3619,43.3805,64200.0
2014-12-05 12:00:00,46.85,46.87,46.85,46.85,22200.0,43.3805,43.399,43.3805,43.3805,22200.0
2014-12-05 12:30:00,46.85,46.86,46.83,46.85,16600.0,43.3805,43.3897,43.3619,43.3805,16600.0
2014-12-05 13:00:00,46.85,46.85,46.8,46.81,34000.0,43.3805,43.3805,43.3342,43.3434,34000.0
2014-12-05 13:30:00,46.82,46.85,46.81,46.84,50400.0,43.3527,43.3805,43.3434,43.3712,50400.0
2014-12-05 14:00:00,46.84,46.85,46.82,46.83,57000.0,43.3712,43.3805,43.3527,43.3619,57000.0
2014-12-05 14:30:00,46.82,46.82,46.77,46.77,45400.0,43.3527,43.3527,43.3064,43.3064,45400.0
2014-12-05 15:00:00,46.78,46.81,46.76,46.8,33200.0,43.3156,43.3434,43.2971,43.3342,33200.0
2014-12-05 15:30:00,46.81,46.83,46.71,46.81,64600.0,43.3434,43.3619,43.2508,43.3434,64600.0
2014-12-08 09:30:00,46.73,46.82,46.71,46.8,15600.0,43.2693,43.3527,43.2508,43.3342,15600.0
2014-12-08 10:00:00,46.8,46.86,46.77,46.86,15000.0,43.3342,43.3897,43.3064,43.3897,15000.0
2014-12-08 10:30:00,46.87,46.88,46.85,46.85,13200.0,43.399,43.4082,43.3805,43.3805,13200.0
2014-12-08 11:00:00,46.84,46.87,46.8,46.8,13200.0,43.3712,43.399,43.3342,43.3342,13200.0
2014-12-08 11:30:00,46.81,46.82,46.74,46.74,35200.0,43.3434,43.3527,43.2786,43.2786,35200.0
2014-12-08 12:00:00,46.74,46.75,46.52,46.54,32200.0,43.2786,43.2879,43.0749,43.0934,32200.0
2014-12-08 12:30:00,46.52,46.58,46.48,46.49,13200.0,43.0749,43.1305,43.0379,43.0471,13200.0
2014-12-08 13:00:00,46.52,46.55,46.42,46.44,22200.0,43.0749,43.1027,42.9823,43.0008,22200.0
2014-12-08 13:30:00,46.42,46.42,46.29,46.3,29000.0,42.9823,42.9823,42.8619,42.8712,29000.0
2014-12-08 14:00:00,46.27,46.29,46.2,46.28,41600.0,42.8434,42.8619,42.7786,42.8527,41600.0
2014-12-08 14:30:00,46.27,46.38,46.27,46.38,23000.0,42.8434,42.9453,42.8434,42.9453,23000.0
2014-12-08 15:00:00,46.37,46.39,46.3,46.37,63400.0,42.936,42.9545,42.8712,42.936,63400.0
2014-12-08 15:30:00,46.37,46.38,46.29,46.35,91800.0,42.936,42.9453,42.8619,42.9175,91800.0
2014-12-09 09:30:00,45.88,45.93,45.76,45.93,25600.0,42.4823,42.5286,42.3712,42.5286,25600.0
2014-12-09 10:00:00,45.96,45.98,45.83,45.83,20800.0,42.5564,42.5749,42.436,42.436,20800.0
2014-12-09 10:30:00,45.83,46.05,45.81,46.02,35400.0,42.436,42.6397,42.4175,42.6119,35400.0
2014-12-09 11:00:00,45.99,46.06,45.93,46.04,26000.0,42.5841,42.649,42.5286,42.6304,26000.0
2014-12-09 11:30:00,46.05,46.07,45.99,46.03,23800.0,42.6397,42.6582,42.5841,42.6212,23800.0
2014-12-09 12:00:00,46.02,46.07,46.01,46.06,35000.0,42.6119,42.6582,42.6027,42.649,35000.0
2014-12-09 12:30:00,46.07,46.21,46.06,46.21,59400.0,42.6582,42.7879,42.649,42.7879,59400.0
2014-12-09 13:00:00,46.24,46.32,46.21,46.29,18600.0,42.8156,42.8897,42.7879,42.8619,18600.0
2014-12-09 13:30:00,46.3,46.38,46.3,46.36,34600.0,42.8712,42.9453,42.8712,42.9267,34600.0
2014-12-09 14:00:00,46.37,46.41,46.33,46.38,66200.0,42.936,42.973,42.899,42.9453,66200.0
2014-12-09 14:30:00,46.38,46.38,46.29,46.34,45000.0,42.9453,42.9453,42.8619,42.9082,45000.0
2014-12-09 15:00:00,46.35,46.42,46.35,46.38,78800.0,42.9175,42.9823,42.9175,42.9453,78800.0
2014-12-09 15:30:00,46.37,46.46,46.34,46.46,95400.0,42.936,43.0193,42.9082,43.0193,95400.0
2014-12-10 09:30:00,46.33,46.38,46.21,46.21,49800.0,42.899,42.9453,42.7879,42.7879,49800.0
2014-12-10 10:00:00,46.24,46.25,46.17,46.22,4400.0,42.8156,42.8249,42.7508,42.7971,4400.0
2014-12-10 10:30:00,46.17,46.22,46.05,46.22,14200.0,42.7508,42.7971,42.6397,42.7971,14200.0
2014-12-10 11:00:00,46.24,46.24,46.1,46.13,48200.0,42.8156,42.8156,42.686,42.7138,48200.0
2014-12-10 11:30:00,46.11,46.19,46.08,46.15,78200.0,42.6953,42.7693,42.6675,42.7323,78200.0
2014-12-10 12:00:00,46.17,46.17,46.04,46.06,7800.0,42.7508,42.7508,42.6304,42.649,7800.0
2014-12-10 12:30:00,46.04,46.12,45.99,46.08,29400.0,42.6304,42.7045,42.5841,42.6675,29400.0
2014-12-10 13:00:00,46.07,46.13,46.07,46.1,43200.0,42.6582,42.7138,42.6582,42.686,43200.0
2014-12-10 13:30:00,46.1,46.1,45.88,45.89,41800.0,42.686,42.686,42.4823,42.4916,41800.0
2014-12-10 14:00:00,45.87,45.89,45.79,45.82,56000.0,42.473,42.4916,42.399,42.4267,56000.0
2014-12-10 14:30:00,45.81,45.81,45.63,45.63,53000.0,42.4175,42.4175,42.2508,42.2508,53000.0
2014-12-10 15:00:00,45.63,45.83,45.59,45.81,52800.0,42.2508,42.436,42.2138,42.4175,52800.0
2014-12-10 15:30:00,45.81,45.84,45.6,45.63,49200.0,42.4175,42.4453,42.223,42.2508,49200.0
2014-12-11 09:30:00,45.85,46.21,45.85,46.17,15400.0,42.4545,42.7879,42.4545,42.7508,15400.0
2014-12-11 10:00:00,46.19,46.27,46.14,46.27,10400.0,42.7693,42.8434,42.723,42.8434,10400.0
2014-12-11 10:30:00,46.31,46.34,46.23,46.23,159800.0,42.8805,42.9082,42.8064,42.8064,159800.0
2014-12-11 11:00:00,46.22,46.28,46.19,46.23,49200.0,42.7971,42.8527,42.7693,42.8064,49200.0
2014-12-11 11:30:00,46.25,46.31,46.23,46.29,28800.0,42.8249,42.8805,42.8064,42.8619,28800.0
2014-12-11 12:00:00,46.3,46.3,46.24,46.27,63000.0,42.8712,42.8712,42.8156,42.8434,63000.0
2014-12-11 12:30:00,46.27,46.27,46.21,46.25,67000.0,42.8434,42.8434,42.7879,42.8249,67000.0
2014-12-11 13:00:00,46.23,46.24,46.16,46.16,25800.0,42.8064,42.8156,42.7416,42.7416,25800.0
2014-12-11 13:30:00,46.17,46.22,46.12,46.12,12400.0,42.7508,42.7971,42.7045,42.7045,12400.0
2014-12-11 14:00:00,46.11,46.14,46.04,46.04,15400.0,42.6953,42.723,42.6304,42.6304,15400.0
2014-12-11 14:30:00,46.02,46.06,45.88,45.9,49200.0,42.6119,42.649,42.4823,42.5008,49200.0
2014-12-11 15:00:00,45.92,46.1,45.91,46.07,20200.0,42.5193,42.686,42.5101,42.6582,20200.0
2014-12-11 15:30:00,46.12,46.12,45.79,45.88,57000.0,42.7045,42.7045,42.399,42.4823,57000.0
2014-12-12 09:30:00,45.53,45.72,45.47,45.72,23000.0,42.1582,42.3341,42.1027,42.3341,23000.0
2014-12-12 10:00:00,45.7,45.73,45.6,45.71,6400.0,42.3156,42.3434,42.223,42.3249,6400.0
2014-12-12 10:30:00,45.7,45.73,45.49,45.49,30600.0,42.3156,42.3434,42.1212,42.1212,30600.0
2014-12-12 11:00:00,45.5,45.59,45.45,45.46,22800.0,42.1304,42.2138,42.0841,42.0934,22800.0
2014-12-12 11:30:00,45.48,45.63,45.47,45.47,35800.0,42.1119,42.2508,42.1027,42.1027,35800.0
2014-12-12 12:00:00,45.49,45.56,45.47,45.56,5800.0,42.1212,42.186,42.1027,42.186,5800.0
2014-12-12 12:30:00,45.62,45.66,45.57,45.59,14400.0,42.2416,42.2786,42.1953,42.2138,14400.0
2014-12-12 13:00:00,45.54,45.74,45.53,45.72,17000.0,42.1675,42.3527,42.1582,42.3341,17000.0
2014-12-12 13:30:00,45.67,45.73,45.61,45.71,40800.0,42.2878,42.3434,42.2323,42.3249,40800.0
2014-12-12 14:00:00,45.67,45.68,45.59,45.59,22400.0,42.2878,42.2971,42.2138,42.2138,22400.0
2014-12-12 14:30:00,45.58,45.63,45.54,45.63,77800.0,42.2045,42.2508,42.1675,42.2508,77800.0
2014-12-12 15:00:00,45.62,45.66,45.53,45.55,72000.0,42.2416,42.2786,42.1582,42.1767,72000.0
2014-12-12 15:30:00,45.55,45.55,45.27,45.29,54600.0,42.1767,42.1767,41.9175,41.936,54600.0
2014-12-15 09:30:00,45.52,45.69,45.44,45.52,35400.0,42.149,42.3064,42.0749,42.149,35400.0
2014-12-15 10:00:00,45.44,45.46,45.31,45.34,19200.0,42.0749,42.0934,41.9545,41.9823,19200.0
2014-12-15 10:30:00,45.33,45.35,45.12,45.31,46400.0,41.973,41.9915,41.7786,41.9545,46400.0
2014-12-15 11:00:00,45.27,45.27,44.95,44.97,29800.0,41.9175,41.9175,41.6212,41.6397,29800.0
2014-12-15 11:30:00,44.96,45.04,44.81,44.82,55400.0,41.6304,41.7045,41.4915,41.5008,55400.0
2014-12-15 12:00:00,44.81,45.13,44.81,45.12,42400.0,41.4915,41.7878,41.4915,41.7786,42400.0
2014-12-15 12:30:00,45.08,45.27,45.06,45.26,14800.0,41.7415,41.9175,41.723,41.9082,14800.0
2014-12-15 13:00:00,45.25,45.28,45.08,45.08,13000.0,41.899,41.9267,41.7415,41.7415,13000.0
2014-12-15 13:30:00,45.08,45.16,45.04,45.1,42600.0,41.7415,41.8156,41.7045,41.7601,42600.0
2014-12-15 14:00:00,45.08,45.25,45.02,45.2,61400.0,41.7415,41.899,41.686,41.8527,61400.0
2014-12-15 14:30:00,45.16,45.25,45.06,45.09,67000.0,41.8156,41.899,41.723,41.7508,67000.0
2014-12-15 15:00:00,45.08,45.21,45.08,45.08,37600.0,41.7415,41.8619,41.7415,41.7415,37600.0
2014-12-15 15:30:00,45.05,45.18,45.04,45.04,44400.0,41.7138,41.8341,41.7045,41.7045,44400.0
2014-12-16 09:30:00,44.85,45.05,44.74,44.97,40000.0,41.5286,41.7138,41.4267,41.6397,40000.0
2014-12-16 10:00:00,44.93,45.08,44.8,45.08,75800.0,41.6026,41.7415,41.4823,41.7415,75800.0
2014-12-16 10:30:00,45.08,45.15,44.94,45.13,73200.0,41.7415,41.8064,41.6119,41.7878,73200.0
2014-12-16 11:00:00,45.15,45.44,45.08,45.44,53600.0,41.8064,42.0749,41.7415,42.0749,53600.0
2014-12-16 11:30:00,45.46,45.52,45.34,45.36,277800.0,42.0934,42.149,41.9823,42.0008,277800.0
2014-12-16 12:00:00,45.35,45.4,45.27,45.27,38200.0,41.9915,42.0378,41.9175,41.9175,38200.0
2014-12-16 12:30:00,45.33,45.35,45.24,45.24,5200.0,41.973,41.9915,41.8897,41.8897,5200.0
2014-12-16 13:00:00,45.24,45.24,44.99,45.01,39200.0,41.8897,41.8897,41.6582,41.6767,39200.0
2014-12-16 13:30:00,44.97,45.16,44.97,45.14,26200.0,41.6397,41.8156,41.6397,41.7971,26200.0
2014-12-16 14:00:00,45.1,45.19,45.07,45.12,37200.0,41.7601,41.8434,41.7323,41.7786,37200.0
2014-12-16 14:30:00,45.16,45.16,44.97,45.02,20800.0,41.8156,41.8156,41.6397,41.686,20800.0
2014-12-16 15:00:00,45.02,45.08,44.9,44.93,56000.0,41.686,41.7415,41.5749,41.6026,56000.0
2014-12-16 15:30:00,44.91,44.97,44.66,44.68,145600.0,41.5841,41.6397,41.3526,41.3712,145600.0
2014-12-17 09:30:00,44.81,44.97,44.77,44.93,37000.0,41.4915,41.6397,41.4545,41.6026,37000.0
2014-12-17 10:00:00,44.92,44.93,44.77,44.77,12400.0,41.5934,41.6026,41.4545,41.4545,12400.0
2014-12-17 10:30:00,44.77,44.9,44.73,44.85,11200.0,41.4545,41.5749,41.4175,41.5286,11200.0
2014-12-17 11:00:00,44.87,44.98,44.85,44.97,31800.0,41.5471,41.6489,41.5286,41.6397,31800.0
2014-12-17 11:30:00,44.99,45.2,44.95,45.19,38600.0,41.6582,41.8527,41.6212,41.8434,38600.0
2014-12-17 12:00:00,45.19,45.2,45.01,45.02,60000.0,41.8434,41.8527,41.6767,41.686,60000.0
2014-12-17 12:30:00,45.02,45.09,44.98,45.09,28800.0,41.686,41.7508,41.6489,41.7508,28800.0
2014-12-17 13:00:00,45.1,45.17,45.09,45.17,6800.0,41.7601,41.8249,41.7508,41.8249,6800.0
2014-12-17 13:30:00,45.17,45.2,45.1,45.2,41200.0,41.8249,41.8527,41.7601,41.8527,41200.0
2014-12-17 14:00:00,45.24,45.58,45.24,45.48,90400.0,41.8897,42.2045,41.8897,42.1119,90400.0
2014-12-17 14:30:00,45.49,45.52,45.26,45.28,131400.0,42.1212,42.149,41.9082,41.9267,131400.0
2014-12-17 15:00:00,45.3,45.6,45.19,45.59,323600.0,41.9452,42.223,41.8434,42.2138,323600.0
2014-12-17 15:30:00,45.57,45.74,45.54,45.66,117400.0,42.1953,42.3527,42.1675,42.2786,117400.0
2014-12-18 09:30:00,46.29,46.33,46.16,46.31,31200.0,42.8619,42.899,42.7416,42.8805,31200.0
2014-12-18 10:00:00,46.35,46.37,46.24,46.28,10600.0,42.9175,42.936,42.8156,42.8527,10600.0
2014-12-18 10:30:00,46.26,46.29,46.18,46.22,87400.0,42.8342,42.8619,42.7601,42.7971,87400.0
2014-12-18 11:00:00,46.19,46.24,46.1,46.19,13200.0,42.7693,42.8156,42.686,42.7693,13200.0
2014-12-18 11:30:00,46.2,46.29,46.17,46.27,27400.0,42.7786,42.8619,42.7508,42.8434,27400.0
2014-12-18 12:00:00,46.27,46.32,46.26,46.27,60200.0,42.8434,42.8897,42.8342,42.8434,60200.0
2014-12-18 12:30:00,46.27,46.37,46.26,46.35,14600.0,42.8434,42.936,42.8342,42.9175,14600.0
2014-12-18 13:00:00,46.36,46.43,46.35,46.43,63200.0,42.9267,42.9916,42.9175,42.9916,63200.0
2014-12-18 13:30:00,46.43,46.45,46.38,46.4,17600.0,42.9916,43.0101,42.9453,42.9638,17600.0
2014-12-18 14:00:00,46.41,46.41,46.31,46.31,33600.0,42.973,42.973,42.8805,42.8805,33600.0
2014-12-18 14:30:00,46.3,46.37,46.26,46.35,135600.0,42.8712,42.936,42.8342,42.9175,135600.0
2014-12-18 15:00:00,46.35,46.47,46.35,46.43,219000.0,42.9175,43.0286,42.9175,42.9916,219000.0
2014-12-18 15:30:00,46.43,46.62,46.42,46.62,124200.0,42.9916,43.1675,42.9823,43.1675,124200.0
2014-12-19 09:30:00,46.81,46.82,46.61,46.76,40400.0,43.3434,43.3527,43.1582,43.2971,40400.0
2014-12-19 10:00:00,46.77,46.81,46.73,46.77,38000.0,43.3064,43.3434,43.2693,43.3064,38000.0
2014-12-19 10:30:00,46.76,46.77,46.64,46.73,40000.0,43.2971,43.3064,43.186,43.2693,40000.0
2014-12-19 11:00:00,46.72,46.74,46.67,46.72,53800.0,43.2601,43.2786,43.2138,43.2601,53800.0
2014-12-19 11:30:00,46.71,46.72,46.68,46.68,63600.0,43.2508,43.2601,43.2231,43.2231,63600.0
2014-12-19 12:00:00,46.67,46.67,46.58,46.6,38000.0,43.2138,43.2138,43.1305,43.149,38000.0
2014-12-19 12:30:00,46.6,46.68,46.6,46.65,80800.0,43.149,43.2231,43.149,43.1953,80800.0
2014-12-19 13:00:00,46.66,46.67,46.63,46.66,15400.0,43.2045,43.2138,43.1768,43.2045,15400.0
2014-12-19 13:30:00,46.66,46.71,46.65,46.7,60200.0,43.2045,43.2508,43.1953,43.2416,60200.0
2014-12-19 14:00:00,46.69,46.75,46.69,46.74,40000.0,43.2323,43.2879,43.2323,43.2786,40000.0
2014-12-19 14:30:00,46.74,46.88,46.74,46.88,51800.0,43.2786,43.4082,43.2786,43.4082,51800.0
2014-12-19 15:00:00,46.89,46.92,46.82,46.91,66200.0,43.4175,43.4453,43.3527,43.436,66200.0
2014-12-19 15:30:00,46.91,46.96,46.82,46.83,78000.0,43.436,43.4823,43.3527,43.3619,78000.0
2014-12-22 09:30:00,46.85,46.97,46.84,46.91,27200.0,43.3805,43.4916,43.3712,43.436,27200.0
2014-12-22 10:00:00,46.88,46.93,46.86,46.92,26000.0,43.4082,43.4545,43.3897,43.4453,26000.0
2014-12-22 10:30:00,46.89,46.91,46.86,46.89,27600.0,43.4175,43.436,43.3897,43.4175,27600.0
2014-12-22 11:00:00,46.83,46.88,46.81,46.88,18200.0,43.3619,43.4082,43.3434,43.4082,18200.0
2014-12-22 11:30:00,46.89,46.89,46.83,46.85,13600.0,43.4175,43.4175,43.3619,43.3805,13600.0
2014-12-22 12:00:00,46.84,46.88,46.81,46.85,130400.0,43.3712,43.4082,43.3434,43.3805,130400.0
2014-12-22 12:30:00,46.85,46.92,46.85,46.92,33800.0,43.3805,43.4453,43.3805,43.4453,33800.0
2014-12-22 13:00:00,46.92,46.93,46.9,46.93,13200.0,43.4453,43.4545,43.4268,43.4545,13200.0
2014-12-22 13:30:00,46.93,46.97,46.92,46.93,16200.0,43.4545,43.4916,43.4453,43.4545,16200.0
2014-12-22 14:00:00,46.95,46.97,46.94,46.95,120400.0,43.4731,43.4916,43.4638,43.4731,120400.0
2014-12-22 14:30:00,46.95,46.97,46.93,46.96,54400.0,43.4731,43.4916,43.4545,43.4823,54400.0
2014-12-22 15:00:00,46.96,47.02,46.96,47.01,22200.0,43.4823,43.5379,43.4823,43.5286,22200.0
2014-12-22 15:30:00,47.01,47.02,46.97,47.01,144000.0,43.5286,43.5379,43.4916,43.5286,144000.0
2014-12-23 09:30:00,47.19,47.21,47.13,47.17,24800.0,43.6953,43.7138,43.6397,43.6768,24800.0
2014-12-23 10:00:00,47.21,47.23,47.15,47.18,20000.0,43.7138,43.7323,43.6582,43.686,20000.0
2014-12-23 10:30:00,47.17,47.17,47.02,47.09,27400.0,43.6768,43.6768,43.5379,43.6027,27400.0
2014-12-23 11:00:00,47.1,47.16,47.09,47.15,154200.0,43.6119,43.6675,43.6027,43.6582,154200.0
2014-12-23 11:30:00,47.15,47.16,47.13,47.16,14600.0,43.6582,43.6675,43.6397,43.6675,14600.0
2014-12-23 12:00:00,47.14,47.18,47.13,47.15,32800.0,43.649,43.686,43.6397,43.6582,32800.0
2014-12-23 12:30:00,47.15,47.18,47.12,47.16,24600.0,43.6582,43.686,43.6305,43.6675,24600.0
2014-12-23 13:00:00,47.16,47.19,47.13,47.16,43600.0,43.6675,43.6953,43.6397,43.6675,43600.0
2014-12-23 13:30:00,47.15,47.18,47.15,47.16,47400.0,43.6582,43.686,43.6582,43.6675,47400.0
2014-12-23 14:00:00,47.17,47.18,47.15,47.17,82600.0,43.6768,43.686,43.6582,43.6768,82600.0
2014-12-23 14:30:00,47.16,47.19,47.16,47.17,30400.0,43.6675,43.6953,43.6675,43.6768,30400.0
2014-12-23 15:00:00,47.16,47.2,47.12,47.13,18000.0,43.6675,43.7045,43.6305,43.6397,18000.0
2014-12-23 15:30:00,47.13,47.16,47.12,47.12,42200.0,43.6397,43.6675,43.6305,43.6305,42200.0
2014-12-24 09:30:00,47.1,47.1,46.98,47.09,22200.0,43.7619,43.7619,43.6504,43.7526,22200.0
2014-12-24 10:00:00,47.09,47.13,47.05,47.13,27200.0,43.7526,43.7897,43.7154,43.7897,27200.0
2014-12-24 10:30:00,47.12,47.14,47.12,47.13,52000.0,43.7804,43.799,43.7804,43.7897,52000.0
2014-12-24 11:00:00,47.13,47.14,47.11,47.12,23600.0,43.7897,43.799,43.7711,43.7804,23600.0
2014-12-24 11:30:00,47.13,47.13,47.1,47.13,14600.0,43.7897,43.7897,43.7619,43.7897,14600.0
2014-12-24 12:00:00,47.12,47.13,47.09,47.09,26600.0,43.7804,43.7897,43.7526,43.7526,26600.0
2014-12-24 12:30:00,47.11,47.11,47.07,47.07,13800.0,43.7711,43.7711,43.734,43.734,13800.0
2014-12-26 09:30:00,47.12,47.24,46.98,47.17,12200.0,43.7804,43.8919,43.6504,43.8269,12200.0
2014-12-26 10:00:00,47.19,47.2,47.17,47.19,6800.0,43.8455,43.8548,43.8269,43.8455,6800.0
2014-12-26 10:30:00,47.19,47.2,47.16,47.2,31800.0,43.8455,43.8548,43.8176,43.8548,31800.0
2014-12-26 11:00:00,47.2,47.24,47.2,47.22,13600.0,43.8548,43.8919,43.8548,43.8733,13600.0
2014-12-26 11:30:00,47.22,47.22,47.2,47.2,8400.0,43.8733,43.8733,43.8548,43.8548,8400.0
2014-12-26 12:00:00,47.2,47.2,47.16,47.18,8200.0,43.8548,43.8548,43.8176,43.8362,8200.0
2014-12-26 12:30:00,47.18,47.2,47.18,47.18,16000.0,43.8362,43.8548,43.8362,43.8362,16000.0
2014-12-26 13:00:00,47.21,47.21,47.18,47.21,8400.0,43.8641,43.8641,43.8362,43.8641,8400.0
2014-12-26 13:30:00,47.21,47.23,47.2,47.23,7200.0,43.8641,43.8826,43.8548,43.8826,7200.0
2014-12-26 14:00:00,47.23,47.25,47.22,47.24,13400.0,43.8826,43.9012,43.8733,43.8919,13400.0
2014-12-26 14:30:00,47.23,47.24,47.22,47.22,23800.0,43.8826,43.8919,43.8733,43.8733,23800.0
2014-12-26 15:00:00,47.23,47.23,47.21,47.21,12800.0,43.8826,43.8826,43.8641,43.8641,12800.0
2014-12-26 15:30:00,47.2,47.2,47.13,47.14,9200.0,43.8548,43.8548,43.7897,43.799,9200.0
2014-12-29 09:30:00,47.16,47.21,47.1,47.18,13000.0,43.8176,43.8641,43.7619,43.8362,13000.0
2014-12-29 10:00:00,47.16,47.22,47.16,47.16,12400.0,43.8176,43.8733,43.8176,43.8176,12400.0
2014-12-29 10:30:00,47.17,47.19,47.16,47.18,21800.0,43.8269,43.8455,43.8176,43.8362,21800.0
2014-12-29 11:00:00,47.18,47.23,47.17,47.2,87800.0,43.8362,43.8826,43.8269,43.8548,87800.0
2014-12-29 11:30:00,47.21,47.22,47.2,47.21,12000.0,43.8641,43.8733,43.8548,43.8641,12000.0
2014-12-29 12:00:00,47.21,47.22,47.18,47.19,76200.0,43.8641,43.8733,43.8362,43.8455,76200.0
2014-12-29 12:30:00,47.18,47.2,47.17,47.17,16000.0,43.8362,43.8548,43.8269,43.8269,16000.0
2014-12-29 13:00:00,47.17,47.2,47.16,47.2,10000.0,43.8269,43.8548,43.8176,43.8548,10000.0
2014-12-29 13:30:00,47.19,47.19,47.16,47.16,40600.0,43.8455,43.8455,43.8176,43.8176,40600.0
2014-12-29 14:00:00,47.17,47.21,47.16,47.21,68400.0,43.8269,43.8641,43.8176,43.8641,68400.0
2014-12-29 14:30:00,47.21,47.26,47.21,47.26,67800.0,43.8641,43.9105,43.8641,43.9105,67800.0
2014-12-29 15:00:00,47.26,47.26,47.24,47.24,124200.0,43.9105,43.9105,43.8919,43.8919,124200.0
2014-12-29 15:30:00,47.24,47.25,47.19,47.2,34800.0,43.8919,43.9012,43.8455,43.8548,34800.0
2014-12-30 09:30:00,47.15,47.21,47.02,47.02,25400.0,43.8083,43.8641,43.6875,43.6875,25400.0
2014-12-30 10:00:00,47.05,47.07,47.02,47.05,28000.0,43.7154,43.734,43.6875,43.7154,28000.0
2014-12-30 10:30:00,47.02,47.06,46.98,47.05,48600.0,43.6875,43.7247,43.6504,43.7154,48600.0
2014-12-30 11:00:00,47.06,47.06,46.99,47.05,22200.0,43.7247,43.7247,43.6596,43.7154,22200.0
2014-12-30 11:30:00,47.04,47.05,47.02,47.04,19400.0,43.7061,43.7154,43.6875,43.7061,19400.0
2014-12-30 12:00:00,47.04,47.05,47.01,47.01,22800.0,43.7061,43.7154,43.6782,43.6782,22800.0
2014-12-30 12:30:00,47.02,47.02,46.98,47.01,5600.0,43.6875,43.6875,43.6504,43.6782,5600.0
2014-12-30 13:00:00,46.99,47.02,46.99,47.0,22400.0,43.6596,43.6875,43.6596,43.6689,22400.0
2014-12-30 13:30:00,46.99,47.01,46.92,46.93,11200.0,43.6596,43.6782,43.5946,43.6039,11200.0
2014-12-30 14:00:00,46.93,46.96,46.92,46.96,16200.0,43.6039,43.6318,43.5946,43.6318,16200.0
2014-12-30 14:30:00,46.97,47.05,46.96,47.02,44400.0,43.6411,43.7154,43.6318,43.6875,44400.0
2014-12-30 15:00:00,47.02,47.03,46.99,47.02,51800.0,43.6875,43.6968,43.6596,43.6875,51800.0
2014-12-30 15:30:00,47.02,47.04,46.93,46.93,211000.0,43.6875,43.7061,43.6039,43.6039,211000.0
2014-12-31 09:30:00,47.08,47.15,47.01,47.05,26400.0,43.7433,43.8083,43.6782,43.7154,26400.0
2014-12-31 10:00:00,47.07,47.13,47.06,47.13,17000.0,43.734,43.7897,43.7247,43.7897,17000.0
2014-12-31 10:30:00,47.12,47.21,47.12,47.19,20800.0,43.7804,43.8641,43.7804,43.8455,20800.0
2014-12-31 11:00:00,47.19,47.19,47.13,47.13,7000.0,43.8455,43.8455,43.7897,43.7897,7000.0
2014-12-31 11:30:00,47.13,47.21,47.13,47.2,17000.0,43.7897,43.8641,43.7897,43.8548,17000.0
2014-12-31 12:00:00,47.2,47.2,46.98,47.01,38400.0,43.8548,43.8548,43.6504,43.6782,38400.0
2014-12-31 12:30:00,47.02,47.05,47.0,47.04,12000.0,43.6875,43.7154,43.6689,43.7061,12000.0
2014-12-31 13:00:00,47.02,47.1,47.01,47.05,22400.0,43.6875,43.7619,43.6782,43.7154,22400.0
2014-12-31 13:30:00,47.05,47.07,46.99,47.01,38600.0,43.7154,43.734,43.6596,43.6782,38600.0
2014-12-31 14:00:00,47.0,47.01,46.84,46.89,91000.0,43.6689,43.6782,43.5203,43.5667,91000.0
2014-12-31 14:30:00,46.84,46.85,46.77,46.81,7000.0,43.5203,43.5296,43.4552,43.4924,7000.0
2014-12-31 15:00:00,46.8,46.89,46.77,46.87,14800.0,43.4831,43.5667,43.4552,43.5482,14800.0
2014-12-31 15:30:00,46.87,46.87,46.59,46.6,174600.0,43.5482,43.5482,43.288,43.2973,174600.0
2015-01-02 09:30:00,46.91,46.93,46.77,46.8,43600.0,43.5853,43.6039,43.4552,43.4831,43600.0
2015-01-02 10:00:00,46.8,46.8,46.67,46.68,42600.0,43.4831,43.4831,43.3623,43.3716,42600.0
2015-01-02 10:30:00,46.62,46.62,46.29,46.47,22200.0,43.3159,43.3159,43.0093,43.1765,22200.0
2015-01-02 11:00:00,46.44,46.44,46.31,46.39,7400.0,43.1486,43.1486,43.0278,43.1022,7400.0
2015-01-02 11:30:00,46.41,46.42,46.33,46.42,10400.0,43.1208,43.13,43.0464,43.13,10400.0
2015-01-02 12:00:00,46.41,46.48,46.38,46.4,24400.0,43.1208,43.1858,43.0929,43.1115,24400.0
2015-01-02 12:30:00,46.42,46.46,46.35,46.35,12400.0,43.13,43.1672,43.065,43.065,12400.0
2015-01-02 13:00:00,46.38,46.38,46.32,46.35,5400.0,43.0929,43.0929,43.0371,43.065,5400.0
2015-01-02 13:30:00,46.27,46.37,46.23,46.32,18800.0,42.9907,43.0836,42.9535,43.0371,18800.0
2015-01-02 14:00:00,46.33,46.49,46.33,46.47,21600.0,43.0464,43.1951,43.0464,43.1765,21600.0
2015-01-02 14:30:00,46.45,46.54,46.43,46.49,22800.0,43.1579,43.2415,43.1393,43.1951,22800.0
2015-01-02 15:00:00,46.48,46.52,46.4,46.49,24200.0,43.1858,43.223,43.1115,43.1951,24200.0
2015-01-02 15:30:00,46.49,46.66,46.49,46.57,50400.0,43.1951,43.353,43.1951,43.2694,50400.0
2015-01-05 09:30:00,46.24,46.38,46.08,46.11,19200.0,42.9628,43.0929,42.8141,42.842,19200.0
2015-01-05 10:00:00,46.05,46.16,46.05,46.12,16400.0,42.7863,42.8885,42.7863,42.8513,16400.0
2015-01-05 10:30:00,46.1,46.1,45.97,46.06,67200.0,42.8327,42.8327,42.7119,42.7956,67200.0
2015-01-05 11:00:00,46.05,46.05,45.9,45.93,19800.0,42.7863,42.7863,42.6469,42.6748,19800.0
2015-01-05 11:30:00,45.91,46.05,45.91,45.98,617000.0,42.6562,42.7863,42.6562,42.7212,617000.0
2015-01-05 12:00:00,46.0,46.01,45.8,45.8,33000.0,42.7398,42.7491,42.554,42.554,33000.0
2015-01-05 12:30:00,45.79,45.85,45.74,45.76,63200.0,42.5447,42.6004,42.4982,42.5168,63200.0
2015-01-05 13:00:00,45.76,45.79,45.64,45.67,25200.0,42.5168,42.5447,42.4053,42.4332,25200.0
2015-01-05 13:30:00,45.67,45.79,45.67,45.77,20200.0,42.4332,42.5447,42.4332,42.5261,20200.0
2015-01-05 14:00:00,45.75,45.76,45.66,45.69,33800.0,42.5075,42.5168,42.4239,42.4518,33800.0
2015-01-05 14:30:00,45.66,45.7,45.61,45.66,64400.0,42.4239,42.4611,42.3775,42.4239,64400.0
2015-01-05 15:00:00,45.66,45.77,45.63,45.74,19600.0,42.4239,42.5261,42.396,42.4982,19600.0
2015-01-05 15:30:00,45.74,45.85,45.72,45.76,50200.0,42.4982,42.6004,42.4797,42.5168,50200.0
2015-01-06 09:30:00,45.84,45.85,45.69,45.79,13000.0,42.5912,42.6004,42.4518,42.5447,13000.0
2015-01-06 10:00:00,45.69,45.85,45.67,45.8,8400.0,42.4518,42.6004,42.4332,42.554,8400.0
2015-01-06 10:30:00,45.8,45.8,45.58,45.59,18800.0,42.554,42.554,42.3496,42.3589,18800.0
2015-01-06 11:00:00,45.48,45.49,45.31,45.31,23400.0,42.2567,42.266,42.0987,42.0987,23400.0
2015-01-06 11:30:00,45.28,45.31,45.09,45.1,36800.0,42.0708,42.0987,41.8943,41.9036,36800.0
2015-01-06 12:00:00,45.08,45.08,44.88,44.96,139000.0,41.885,41.885,41.6992,41.7735,139000.0
2015-01-06 12:30:00,44.95,45.14,44.93,45.13,12000.0,41.7642,41.9408,41.7456,41.9315,12000.0
2015-01-06 13:00:00,45.1,45.12,44.83,44.96,21800.0,41.9036,41.9222,41.6527,41.7735,21800.0
2015-01-06 13:30:00,44.94,45.09,44.93,45.09,23200.0,41.7549,41.8943,41.7456,41.8943,23200.0
2015-01-06 14:00:00,45.1,45.17,44.98,45.16,26800.0,41.9036,41.9686,41.7921,41.9593,26800.0
2015-01-06 14:30:00,45.19,45.44,45.15,45.34,79600.0,41.9872,42.2195,41.9501,42.1266,79600.0
2015-01-06 15:00:00,45.34,45.51,45.28,45.47,80600.0,42.1266,42.2845,42.0708,42.2474,80600.0
2015-01-06 15:30:00,45.44,45.46,45.21,45.22,83400.0,42.2195,42.2381,42.0058,42.0151,83400.0
2015-01-07 09:30:00,45.52,45.68,45.41,45.6,24000.0,42.2938,42.4425,42.1916,42.3682,24000.0
2015-01-07 10:00:00,45.7,45.7,45.58,45.6,18800.0,42.4611,42.4611,42.3496,42.3682,18800.0
2015-01-07 10:30:00,45.59,45.65,45.45,45.58,118200.0,42.3589,42.4146,42.2288,42.3496,118200.0
2015-01-07 11:00:00,45.62,45.63,45.46,45.47,18600.0,42.3867,42.396,42.2381,42.2474,18600.0
2015-01-07 11:30:00,45.59,45.73,45.53,45.72,6000.0,42.3589,42.4889,42.3031,42.4797,6000.0
2015-01-07 12:00:00,45.74,45.81,45.7,45.8,81400.0,42.4982,42.5633,42.4611,42.554,81400.0
2015-01-07 12:30:00,45.77,45.77,45.74,45.76,27400.0,42.5261,42.5261,42.4982,42.5168,27400.0
2015-01-07 13:00:00,45.76,45.78,45.67,45.69,12800.0,42.5168,42.5354,42.4332,42.4518,12800.0
2015-01-07 13:30:00,45.7,45.82,45.7,45.77,25000.0,42.4611,42.5726,42.4611,42.5261,25000.0
2015-01-07 14:00:00,45.79,45.84,45.7,45.73,53600.0,42.5447,42.5912,42.4611,42.4889,53600.0
2015-01-07 14:30:00,45.74,45.82,45.69,45.69,78000.0,42.4982,42.5726,42.4518,42.4518,78000.0
2015-01-07 15:00:00,45.74,45.77,45.7,45.77,128400.0,42.4982,42.5261,42.4611,42.5261,128400.0
2015-01-07 15:30:00,45.76,45.83,45.72,45.83,150600.0,42.5168,42.5819,42.4797,42.5819,150600.0
2015-01-08 09:30:00,46.1,46.4,46.1,46.4,93400.0,42.8327,43.1115,42.8327,43.1115,93400.0
2015-01-08 10:00:00,46.43,46.52,46.41,46.45,17000.0,43.1393,43.223,43.1208,43.1579,17000.0
2015-01-08 10:30:00,46.46,46.56,46.44,46.56,36200.0,43.1672,43.2601,43.1486,43.2601,36200.0
2015-01-08 11:00:00,46.58,46.61,46.51,46.52,17200.0,43.2787,43.3066,43.2137,43.223,17200.0
2015-01-08 11:30:00,46.53,46.56,46.52,46.55,14600.0,43.2322,43.2601,43.223,43.2508,14600.0
2015-01-08 12:00:00,46.56,46.56,46.46,46.51,26000.0,43.2601,43.2601,43.1672,43.2137,26000.0
2015-01-08 12:30:00,46.51,46.56,46.51,46.56,12800.0,43.2137,43.2601,43.2137,43.2601,12800.0
2015-01-08 13:00:00,46.57,46.61,46.55,46.6,31000.0,43.2694,43.3066,43.2508,43.2973,31000.0
2015-01-08 13:30:00,46.6,46.61,46.52,46.54,62000.0,43.2973,43.3066,43.223,43.2415,62000.0
2015-01-08 14:00:00,46.54,46.63,46.53,46.63,38000.0,43.2415,43.3252,43.2322,43.3252,38000.0
2015-01-08 14:30:00,46.63,46.66,46.62,46.63,36400.0,43.3252,43.353,43.3159,43.3252,36400.0
2015-01-08 15:00:00,46.65,46.68,46.62,46.66,38600.0,43.3437,43.3716,43.3159,43.353,38600.0
2015-01-08 15:30:00,46.67,46.67,46.6,46.66,100400.0,43.3623,43.3623,43.2973,43.353,100400.0
2015-01-09 09:30:00,46.76,46.76,46.46,46.47,46800.0,43.4459,43.4459,43.1672,43.1765,46800.0
2015-01-09 10:00:00,46.48,46.56,46.37,46.37,93600.0,43.1858,43.2601,43.0836,43.0836,93600.0
2015-01-09 10:30:00,46.33,46.37,46.24,46.37,137000.0,43.0464,43.0836,42.9628,43.0836,137000.0
2015-01-09 11:00:00,46.33,46.33,46.16,46.19,21400.0,43.0464,43.0464,42.8885,42.9163,21400.0
2015-01-09 11:30:00,46.17,46.37,46.17,46.37,22800.0,42.8978,43.0836,42.8978,43.0836,22800.0
2015-01-09 12:00:00,46.38,46.46,46.35,46.37,31800.0,43.0929,43.1672,43.065,43.0836,31800.0
2015-01-09 12:30:00,46.38,46.43,46.29,46.29,22800.0,43.0929,43.1393,43.0093,43.0093,22800.0
2015-01-09 13:00:00,46.29,46.4,46.27,46.35,24400.0,43.0093,43.1115,42.9907,43.065,24400.0
2015-01-09 13:30:00,46.38,46.42,46.32,46.37,40400.0,43.0929,43.13,43.0371,43.0836,40400.0
2015-01-09 14:00:00,46.36,46.38,46.32,46.35,93200.0,43.0743,43.0929,43.0371,43.065,93200.0
2015-01-09 14:30:00,46.34,46.42,46.32,46.4,244000.0,43.0557,43.13,43.0371,43.1115,244000.0
2015-01-09 15:00:00,46.4,46.52,46.38,46.42,172400.0,43.1115,43.223,43.0929,43.13,172400.0
2015-01-09 15:30:00,46.43,46.45,46.32,46.33,204400.0,43.1393,43.1579,43.0371,43.0464,204400.0
2015-01-12 09:30:00,46.35,46.35,45.84,45.88,13800.0,43.065,43.065,42.5912,42.6283,13800.0
2015-01-12 10:00:00,45.83,45.93,45.78,45.85,32200.0,42.5819,42.6748,42.5354,42.6004,32200.0
2015-01-12 10:30:00,45.85,46.03,45.82,46.03,73000.0,42.6004,42.7677,42.5726,42.7677,73000.0
2015-01-12 11:00:00,46.03,46.07,45.98,46.02,35000.0,42.7677,42.8049,42.7212,42.7584,35000.0
2015-01-12 11:30:00,46.02,46.05,45.92,45.98,49400.0,42.7584,42.7863,42.6655,42.7212,49400.0
2015-01-12 12:00:00,45.98,46.04,45.93,45.99,63000.0,42.7212,42.777,42.6748,42.7305,63000.0
2015-01-12 12:30:00,46.01,46.04,45.93,45.94,31200.0,42.7491,42.777,42.6748,42.6841,31200.0
2015-01-12 13:00:00,45.93,45.97,45.88,45.88,30800.0,42.6748,42.7119,42.6283,42.6283,30800.0
2015-01-12 13:30:00,45.88,45.97,45.88,45.94,25200.0,42.6283,42.7119,42.6283,42.6841,25200.0
2015-01-12 14:00:00,45.94,45.99,45.85,45.85,86400.0,42.6841,42.7305,42.6004,42.6004,86400.0
2015-01-12 14:30:00,45.86,45.87,45.83,45.85,29600.0,42.6097,42.619,42.5819,42.6004,29600.0
2015-01-12 15:00:00,45.87,45.93,45.84,45.87,55400.0,42.619,42.6748,42.5912,42.619,55400.0
2015-01-12 15:30:00,45.88,45.98,45.79,45.88,115400.0,42.6283,42.7212,42.5447,42.6283,115400.0
2015-01-13 09:30:00,46.06,46.55,46.06,46.55,29800.0,42.7956,43.2508,42.7956,43.2508,29800.0
2015-01-13 10:00:00,46.59,46.59,46.52,46.52,13000.0,43.288,43.288,43.223,43.223,13000.0
2015-01-13 10:30:00,46.52,46.56,46.51,46.55,26000.0,43.223,43.2601,43.2137,43.2508,26000.0
2015-01-13 11:00:00,46.51,46.51,46.39,46.41,30000.0,43.2137,43.2137,43.1022,43.1208,30000.0
2015-01-13 11:30:00,46.43,46.43,46.32,46.33,21200.0,43.1393,43.1393,43.0371,43.0464,21200.0
2015-01-13 12:00:00,46.34,46.35,46.18,46.22,32200.0,43.0557,43.065,42.9071,42.9442,32200.0
2015-01-13 12:30:00,46.19,46.21,46.12,46.2,27600.0,42.9163,42.9349,42.8513,42.9256,27600.0
2015-01-13 13:00:00,46.21,46.24,45.98,46.0,41200.0,42.9349,42.9628,42.7212,42.7398,41200.0
2015-01-13 13:30:00,45.99,45.99,45.57,45.67,53600.0,42.7305,42.7305,42.3403,42.4332,53600.0
2015-01-13 14:00:00,45.65,45.65,45.44,45.62,78200.0,42.4146,42.4146,42.2195,42.3867,78200.0
2015-01-13 14:30:00,45.64,45.78,45.6,45.6,36000.0,42.4053,42.5354,42.3682,42.3682,36000.0
2015-01-13 15:00:00,45.6,45.74,45.53,45.62,51400.0,42.3682,42.4982,42.3031,42.3867,51400.0
2015-01-13 15:30:00,45.62,45.94,45.62,45.85,78000.0,42.3867,42.6841,42.3867,42.6004,78000.0
2015-01-14 09:30:00,45.33,45.49,45.3,45.45,230800.0,42.1173,42.266,42.0894,42.2288,230800.0
2015-01-14 10:00:00,45.45,45.63,45.45,45.57,32200.0,42.2288,42.396,42.2288,42.3403,32200.0
2015-01-14 10:30:00,45.57,45.57,45.43,45.47,56400.0,42.3403,42.3403,42.2102,42.2474,56400.0
2015-01-14 11:00:00,45.52,45.53,45.35,45.37,32000.0,42.2938,42.3031,42.1359,42.1545,32000.0
2015-01-14 11:30:00,45.41,45.49,45.34,45.37,26600.0,42.1916,42.266,42.1266,42.1545,26600.0
2015-01-14 12:00:00,45.37,45.41,45.26,45.32,33800.0,42.1545,42.1916,42.0523,42.108,33800.0
2015-01-14 12:30:00,45.32,45.39,45.29,45.3,31000.0,42.108,42.173,42.0801,42.0894,31000.0
2015-01-14 13:00:00,45.35,45.38,45.23,45.24,15200.0,42.1359,42.1638,42.0244,42.0337,15200.0
2015-01-14 13:30:00,45.23,45.24,45.1,45.15,19000.0,42.0244,42.0337,41.9036,41.9501,19000.0
2015-01-14 14:00:00,45.16,45.45,45.15,45.45,624800.0,41.9593,42.2288,41.9501,42.2288,624800.0
2015-01-14 14:30:00,45.44,45.51,45.33,45.35,66800.0,42.2195,42.2845,42.1173,42.1359,66800.0
2015-01-14 15:00:00,45.37,45.61,45.36,45.59,31200.0,42.1545,42.3775,42.1452,42.3589,31200.0
2015-01-14 15:30:00,45.6,45.6,45.45,45.58,102600.0,42.3682,42.3682,42.2288,42.3496,102600.0
2015-01-15 09:30:00,45.74,45.88,45.28,45.34,30600.0,42.4982,42.6283,42.0708,42.1266,30600.0
2015-01-15 10:00:00,45.35,45.54,45.27,45.54,12800.0,42.1359,42.3124,42.0616,42.3124,12800.0
2015-01-15 10:30:00,45.59,45.66,45.49,45.49,50200.0,42.3589,42.4239,42.266,42.266,50200.0
2015-01-15 11:00:00,45.49,45.51,45.34,45.34,19400.0,42.266,42.2845,42.1266,42.1266,19400.0
2015-01-15 11:30:00,45.35,45.46,45.29,45.35,23600.0,42.1359,42.2381,42.0801,42.1359,23600.0
2015-01-15 12:00:00,45.38,45.41,45.3,45.35,9000.0,42.1638,42.1916,42.0894,42.1359,9000.0
2015-01-15 12:30:00,45.31,45.31,45.07,45.15,9200.0,42.0987,42.0987,41.8757,41.9501,9200.0
2015-01-15 13:00:00,45.17,45.29,45.15,45.22,13600.0,41.9686,42.0801,41.9501,42.0151,13600.0
2015-01-15 13:30:00,45.15,45.22,45.09,45.21,25000.0,41.9501,42.0151,41.8943,42.0058,25000.0
2015-01-15 14:00:00,45.16,45.26,45.13,45.18,64400.0,41.9593,42.0523,41.9315,41.9779,64400.0
2015-01-15 14:30:00,45.17,45.27,45.16,45.25,27000.0,41.9686,42.0616,41.9593,42.043,27000.0
2015-01-15 15:00:00,45.26,45.27,45.08,45.15,61800.0,42.0523,42.0616,41.885,41.9501,61800.0
2015-01-15 15:30:00,45.15,45.19,44.98,45.01,356400.0,41.9501,41.9872,41.7921,41.82,356400.0
2015-01-16 09:30:00,44.91,45.16,44.85,44.98,32400.0,41.7271,41.9593,41.6713,41.7921,32400.0
2015-01-16 10:00:00,45.01,45.12,44.89,45.1,27400.0,41.82,41.9222,41.7085,41.9036,27400.0
2015-01-16 10:30:00,45.09,45.25,45.05,45.25,87000.0,41.8943,42.043,41.8571,42.043,87000.0
2015-01-16 11:00:00,45.24,45.27,45.15,45.17,32600.0,42.0337,42.0616,41.9501,41.9686,32600.0
2015-01-16 11:30:00,45.18,45.27,45.18,45.22,15800.0,41.9779,42.0616,41.9779,42.0151,15800.0
2015-01-16 12:00:00,45.23,45.29,45.21,45.26,19200.0,42.0244,42.0801,42.0058,42.0523,19200.0
2015-01-16 12:30:00,45.27,45.39,45.25,45.34,41600.0,42.0616,42.173,42.043,42.1266,41600.0
2015-01-16 13:00:00,45.35,45.38,45.27,45.29,148200.0,42.1359,42.1638,42.0616,42.0801,148200.0
2015-01-16 13:30:00,45.32,45.41,45.3,45.4,51200.0,42.108,42.1916,42.0894,42.1823,51200.0
2015-01-16 14:00:00,45.42,45.42,45.36,45.38,65400.0,42.2009,42.2009,42.1452,42.1638,65400.0
2015-01-16 14:30:00,45.38,45.43,45.35,45.43,73200.0,42.1638,42.2102,42.1359,42.2102,73200.0
2015-01-16 15:00:00,45.42,45.49,45.38,45.46,29000.0,42.2009,42.266,42.1638,42.2381,29000.0
2015-01-16 15:30:00,45.46,45.68,45.46,45.64,62200.0,42.2381,42.4425,42.2381,42.4053,62200.0
2015-01-20 09:30:00,45.83,45.88,45.42,45.46,121000.0,42.5819,42.6283,42.2009,42.2381,121000.0
2015-01-20 10:00:00,45.45,45.58,45.43,45.56,24000.0,42.2288,42.3496,42.2102,42.331,24000.0
2015-01-20 10:30:00,45.56,45.56,45.37,45.41,14800.0,42.331,42.331,42.1545,42.1916,14800.0
2015-01-20 11:00:00,45.38,45.49,45.35,45.43,41800.0,42.1638,42.266,42.1359,42.2102,41800.0
2015-01-20 11:30:00,45.45,45.47,45.25,45.33,25200.0,42.2288,42.2474,42.043,42.1173,25200.0
2015-01-20 12:00:00,45.31,45.43,45.3,45.42,24400.0,42.0987,42.2102,42.0894,42.2009,24400.0
2015-01-20 12:30:00,45.42,45.48,45.37,45.46,40000.0,42.2009,42.2567,42.1545,42.2381,40000.0
2015-01-20 13:00:00,45.45,45.54,45.38,45.53,92800.0,42.2288,42.3124,42.1638,42.3031,92800.0
2015-01-20 13:30:00,45.52,45.56,45.49,45.54,78200.0,42.2938,42.331,42.266,42.3124,78200.0
2015-01-20 14:00:00,45.53,45.62,45.52,45.58,17200.0,42.3031,42.3867,42.2938,42.3496,17200.0
2015-01-20 14:30:00,45.6,45.8,45.6,45.78,72000.0,42.3682,42.554,42.3682,42.5354,72000.0
2015-01-20 15:00:00,45.8,45.81,45.74,45.77,31200.0,42.554,42.5633,42.4982,42.5261,31200.0
2015-01-20 15:30:00,45.77,45.77,45.66,45.71,45000.0,42.5261,42.5261,42.4239,42.4704,45000.0
2015-01-21 09:30:00,45.6,46.0,45.55,45.9,22000.0,42.3682,42.7398,42.3217,42.6469,22000.0
2015-01-21 10:00:00,45.87,45.98,45.84,45.96,16600.0,42.619,42.7212,42.5912,42.7026,16600.0
2015-01-21 10:30:00,45.98,46.14,45.91,46.12,34000.0,42.7212,42.8699,42.6562,42.8513,34000.0
2015-01-21 11:00:00,46.17,46.18,45.99,46.02,22000.0,42.8978,42.9071,42.7305,42.7584,22000.0
2015-01-21 11:30:00,46.06,46.1,46.02,46.1,24600.0,42.7956,42.8327,42.7584,42.8327,24600.0
2015-01-21 12:00:00,46.09,46.15,46.06,46.13,58200.0,42.8234,42.8792,42.7956,42.8606,58200.0
2015-01-21 12:30:00,46.14,46.16,46.01,46.05,84400.0,42.8699,42.8885,42.7491,42.7863,84400.0
2015-01-21 13:00:00,46.04,46.09,45.96,45.97,65000.0,42.777,42.8234,42.7026,42.7119,65000.0
2015-01-21 13:30:00,45.97,45.97,45.86,45.88,62200.0,42.7119,42.7119,42.6097,42.6283,62200.0
2015-01-21 14:00:00,45.87,45.98,45.84,45.95,111800.0,42.619,42.7212,42.5912,42.6934,111800.0
2015-01-21 14:30:00,45.95,46.06,45.88,46.05,239400.0,42.6934,42.7956,42.6283,42.7863,239400.0
2015-01-21 15:00:00,46.05,46.06,45.93,46.02,98600.0,42.7863,42.7956,42.6748,42.7584,98600.0
2015-01-21 15:30:00,46.02,46.1,46.02,46.08,88200.0,42.7584,42.8327,42.7584,42.8141,88200.0
2015-01-22 09:30:00,46.32,46.41,45.9,45.95,19400.0,43.0371,43.1208,42.6469,42.6934,19400.0
2015-01-22 10:00:00,46.12,46.33,46.07,46.29,41200.0,42.8513,43.0464,42.8049,43.0093,41200.0
2015-01-22 10:30:00,46.29,46.49,46.29,46.49,25200.0,43.0093,43.1951,43.0093,43.1951,25200.0
2015-01-22 11:00:00,46.49,46.49,46.35,46.43,22400.0,43.1951,43.1951,43.065,43.1393,22400.0
2015-01-22 11:30:00,46.45,46.45,46.29,46.33,19000.0,43.1579,43.1579,43.0093,43.0464,19000.0
2015-01-22 12:00:00,46.38,46.43,46.32,46.42,8200.0,43.0929,43.1393,43.0371,43.13,8200.0
2015-01-22 12:30:00,46.38,46.41,46.35,46.38,106600.0,43.0929,43.1208,43.065,43.0929,106600.0
2015-01-22 13:00:00,46.4,46.44,46.35,46.37,22000.0,43.1115,43.1486,43.065,43.0836,22000.0
2015-01-22 13:30:00,46.38,46.49,46.37,46.44,41200.0,43.0929,43.1951,43.0836,43.1486,41200.0
2015-01-22 14:00:00,46.46,46.53,46.43,46.52,52000.0,43.1672,43.2322,43.1393,43.223,52000.0
2015-01-22 14:30:00,46.62,46.74,46.6,46.74,39000.0,43.3159,43.4274,43.2973,43.4274,39000.0
2015-01-22 15:00:00,46.74,46.82,46.73,46.77,60400.0,43.4274,43.5017,43.4181,43.4552,60400.0
2015-01-22 15:30:00,46.77,46.77,46.72,46.77,34200.0,43.4552,43.4552,43.4088,43.4552,34200.0
2015-01-23 09:30:00,46.73,46.81,46.69,46.77,22200.0,43.4181,43.4924,43.3809,43.4552,22200.0
2015-01-23 10:00:00,46.77,46.87,46.74,46.77,30200.0,43.4552,43.5482,43.4274,43.4552,30200.0
2015-01-23 10:30:00,46.77,46.84,46.63,46.81,9800.0,43.4552,43.5203,43.3252,43.4924,9800.0
2015-01-23 11:00:00,46.79,46.85,46.75,46.85,26000.0,43.4738,43.5296,43.4367,43.5296,26000.0
2015-01-23 11:30:00,46.85,46.85,46.77,46.78,56600.0,43.5296,43.5296,43.4552,43.4645,56600.0
2015-01-23 12:00:00,46.8,46.87,46.77,46.82,50800.0,43.4831,43.5482,43.4552,43.5017,50800.0
2015-01-23 12:30:00,46.82,46.87,46.8,46.82,104600.0,43.5017,43.5482,43.4831,43.5017,104600.0
2015-01-23 13:00:00,46.83,46.86,46.77,46.79,49600.0,43.511,43.5389,43.4552,43.4738,49600.0
2015-01-23 13:30:00,46.8,46.87,46.79,46.85,72800.0,43.4831,43.5482,43.4738,43.5296,72800.0
2015-01-23 14:00:00,46.84,46.86,46.79,46.82,43000.0,43.5203,43.5389,43.4738,43.5017,43000.0
2015-01-23 14:30:00,46.82,46.83,46.74,46.75,70600.0,43.5017,43.511,43.4274,43.4367,70600.0
2015-01-23 15:00:00,46.72,46.74,46.69,46.73,252200.0,43.4088,43.4274,43.3809,43.4181,252200.0
2015-01-23 15:30:00,46.74,46.74,46.65,46.68,36800.0,43.4274,43.4274,43.3437,43.3716,36800.0
2015-01-26 09:30:00,46.68,46.68,46.51,46.64,52400.0,43.3716,43.3716,43.2137,43.3345,52400.0
2015-01-26 10:00:00,46.67,46.77,46.63,46.71,23000.0,43.3623,43.4552,43.3252,43.3995,23000.0
2015-01-26 10:30:00,46.72,46.83,46.68,46.79,48200.0,43.4088,43.511,43.3716,43.4738,48200.0
2015-01-26 11:00:00,46.77,46.82,46.73,46.76,27400.0,43.4552,43.5017,43.4181,43.4459,27400.0
2015-01-26 11:30:00,46.77,46.86,46.72,46.85,26400.0,43.4552,43.5389,43.4088,43.5296,26400.0
2015-01-26 12:00:00,46.85,46.91,46.83,46.89,45000.0,43.5296,43.5853,43.511,43.5667,45000.0
2015-01-26 12:30:00,46.89,46.9,46.83,46.87,70800.0,43.5667,43.576,43.511,43.5482,70800.0
2015-01-26 13:00:00,46.88,46.92,46.85,46.91,55400.0,43.5574,43.5946,43.5296,43.5853,55400.0
2015-01-26 13:30:00,46.9,47.01,46.9,46.99,122000.0,43.576,43.6782,43.576,43.6596,122000.0
2015-01-26 14:00:00,46.98,46.98,46.92,46.96,58400.0,43.6504,43.6504,43.5946,43.6318,58400.0
2015-01-26 14:30:00,46.96,46.99,46.91,46.96,47400.0,43.6318,43.6596,43.5853,43.6318,47400.0
2015-01-26 15:00:00,46.94,46.99,46.91,46.95,77000.0,43.6132,43.6596,43.5853,43.6225,77000.0
2015-01-26 15:30:00,46.94,47.04,46.93,47.03,217000.0,43.6132,43.7061,43.6039,43.6968,217000.0
2015-01-27 09:30:00,46.54,46.66,46.46,46.49,35800.0,43.2415,43.353,43.1672,43.1951,35800.0
2015-01-27 10:00:00,46.51,46.62,46.48,46.53,16800.0,43.2137,43.3159,43.1858,43.2322,16800.0
2015-01-27 10:30:00,46.49,46.49,46.31,46.42,15400.0,43.1951,43.1951,43.0278,43.13,15400.0
2015-01-27 11:00:00,46.43,46.56,46.43,46.56,23200.0,43.1393,43.2601,43.1393,43.2601,23200.0
2015-01-27 11:30:00,46.59,46.66,46.58,46.59,24000.0,43.288,43.353,43.2787,43.288,24000.0
2015-01-27 12:00:00,46.57,46.7,46.55,46.7,15800.0,43.2694,43.3902,43.2508,43.3902,15800.0
2015-01-27 12:30:00,46.71,46.72,46.63,46.67,14400.0,43.3995,43.4088,43.3252,43.3623,14400.0
2015-01-27 13:00:00,46.72,46.82,46.68,46.82,28600.0,43.4088,43.5017,43.3716,43.5017,28600.0
2015-01-27 13:30:00,46.82,46.85,46.74,46.76,25400.0,43.5017,43.5296,43.4274,43.4459,25400.0
2015-01-27 14:00:00,46.76,46.94,46.76,46.94,50400.0,43.4459,43.6132,43.4459,43.6132,50400.0
2015-01-27 14:30:00,46.94,46.94,46.8,46.8,48000.0,43.6132,43.6132,43.4831,43.4831,48000.0
2015-01-27 15:00:00,46.83,46.84,46.7,46.71,82400.0,43.511,43.5203,43.3902,43.3995,82400.0
2015-01-27 15:30:00,46.68,46.76,46.66,46.68,208400.0,43.3716,43.4459,43.353,43.3716,208400.0
2015-01-28 09:30:00,46.98,46.98,46.82,46.87,45400.0,43.6504,43.6504,43.5017,43.5482,45400.0
2015-01-28 10:00:00,46.85,46.88,46.71,46.71,49000.0,43.5296,43.5574,43.3995,43.3995,49000.0
2015-01-28 10:30:00,46.72,46.72,46.41,46.44,27600.0,43.4088,43.4088,43.1208,43.1486,27600.0
2015-01-28 11:00:00,46.44,46.56,46.41,46.52,44000.0,43.1486,43.2601,43.1208,43.223,44000.0
2015-01-28 11:30:00,46.52,46.62,46.5,46.54,44400.0,43.223,43.3159,43.2044,43.2415,44400.0
2015-01-28 12:00:00,46.58,46.75,46.58,46.75,12200.0,43.2787,43.4367,43.2787,43.4367,12200.0
2015-01-28 12:30:00,46.75,46.75,46.66,46.68,11000.0,43.4367,43.4367,43.353,43.3716,11000.0
2015-01-28 13:00:00,46.66,46.67,46.6,46.63,22400.0,43.353,43.3623,43.2973,43.3252,22400.0
2015-01-28 13:30:00,46.62,46.68,46.6,46.6,47200.0,43.3159,43.3716,43.2973,43.2973,47200.0
2015-01-28 14:00:00,46.6,46.77,46.47,46.49,117200.0,43.2973,43.4552,43.1765,43.1951,117200.0
2015-01-28 14:30:00,46.47,46.6,46.37,46.52,74800.0,43.1765,43.2973,43.0836,43.223,74800.0
2015-01-28 15:00:00,46.52,46.58,46.28,46.31,68000.0,43.223,43.2787,43.0,43.0278,68000.0
2015-01-28 15:30:00,46.32,46.32,46.04,46.12,147000.0,43.0371,43.0371,42.777,42.8513,147000.0
2015-01-29 09:30:00,46.16,46.24,45.86,46.09,50800.0,42.8885,42.9628,42.6097,42.8234,50800.0
2015-01-29 10:00:00,46.01,46.1,45.95,46.08,15800.0,42.7491,42.8327,42.6934,42.8141,15800.0
2015-01-29 10:30:00,46.05,46.09,45.84,45.93,24800.0,42.7863,42.8234,42.5912,42.6748,24800.0
2015-01-29 11:00:00,45.93,45.98,45.81,45.94,35600.0,42.6748,42.7212,42.5633,42.6841,35600.0
2015-01-29 11:30:00,45.97,46.13,45.97,46.05,20400.0,42.7119,42.8606,42.7119,42.7863,20400.0
2015-01-29 12:00:00,46.05,46.13,46.02,46.06,25400.0,42.7863,42.8606,42.7584,42.7956,25400.0
2015-01-29 12:30:00,46.05,46.07,45.98,46.07,46600.0,42.7863,42.8049,42.7212,42.8049,46600.0
2015-01-29 13:00:00,46.07,46.21,46.02,46.2,58400.0,42.8049,42.9349,42.7584,42.9256,58400.0
2015-01-29 13:30:00,46.18,46.35,46.17,46.33,37200.0,42.9071,43.065,42.8978,43.0464,37200.0
2015-01-29 14:00:00,46.3,46.33,46.23,46.33,31400.0,43.0186,43.0464,42.9535,43.0464,31400.0
2015-01-29 14:30:00,46.35,46.37,46.28,46.32,64000.0,43.065,43.0836,43.0,43.0371,64000.0
2015-01-29 15:00:00,46.32,46.52,46.3,46.49,30800.0,43.0371,43.223,43.0186,43.1951,30800.0
2015-01-29 15:30:00,46.48,46.56,46.44,46.49,99600.0,43.1858,43.2601,43.1486,43.1951,99600.0
2015-01-30 09:30:00,46.13,46.4,45.98,46.2,55800.0,42.8606,43.1115,42.7212,42.9256,55800.0
2015-01-30 10:00:00,46.11,46.18,46.0,46.01,15000.0,42.842,42.9071,42.7398,42.7491,15000.0
2015-01-30 10:30:00,45.97,46.06,45.85,45.98,12600.0,42.7119,42.7956,42.6004,42.7212,12600.0
2015-01-30 11:00:00,45.99,46.02,45.85,45.93,17800.0,42.7305,42.7584,42.6004,42.6748,17800.0
2015-01-30 11:30:00,45.99,46.04,45.91,46.04,10800.0,42.7305,42.777,42.6562,42.777,10800.0
2015-01-30 12:00:00,46.09,46.22,46.08,46.18,13600.0,42.8234,42.9442,42.8141,42.9071,13600.0
2015-01-30 12:30:00,46.19,46.2,46.02,46.04,27000.0,42.9163,42.9256,42.7584,42.777,27000.0
2015-01-30 13:00:00,46.09,46.1,45.95,46.07,14600.0,42.8234,42.8327,42.6934,42.8049,14600.0
2015-01-30 13:30:00,46.05,46.24,46.05,46.22,53800.0,42.7863,42.9628,42.7863,42.9442,53800.0
2015-01-30 14:00:00,46.21,46.31,46.15,46.3,32400.0,42.9349,43.0278,42.8792,43.0186,32400.0
2015-01-30 14:30:00,46.37,46.37,46.0,46.03,22400.0,43.0836,43.0836,42.7398,42.7677,22400.0
2015-01-30 15:00:00,46.05,46.09,45.85,45.99,72600.0,42.7863,42.8234,42.6004,42.7305,72600.0
2015-01-30 15:30:00,45.96,46.01,45.79,45.83,93600.0,42.7026,42.7491,42.5447,42.5819,93600.0
2015-02-02 09:30:00,45.99,45.99,45.59,45.63,40800.0,42.7305,42.7305,42.3589,42.396,40800.0
2015-02-02 10:00:00,45.54,45.54,45.29,45.48,119600.0,42.3124,42.3124,42.0801,42.2567,119600.0
2015-02-02 10:30:00,45.45,45.69,45.39,45.65,27800.0,42.2288,42.4518,42.173,42.4146,27800.0
2015-02-02 11:00:00,45.64,45.91,45.63,45.9,26000.0,42.4053,42.6562,42.396,42.6469,26000.0
2015-02-02 11:30:00,45.92,46.06,45.9,45.95,55400.0,42.6655,42.7956,42.6469,42.6934,55400.0
2015-02-02 12:00:00,45.94,45.95,45.79,45.81,34800.0,42.6841,42.6934,42.5447,42.5633,34800.0
2015-02-02 12:30:00,45.79,45.86,45.73,45.73,23000.0,42.5447,42.6097,42.4889,42.4889,23000.0
2015-02-02 13:00:00,45.69,45.83,45.68,45.78,27200.0,42.4518,42.5819,42.4425,42.5354,27200.0
2015-02-02 13:30:00,45.8,45.83,45.58,45.58,14200.0,42.554,42.5819,42.3496,42.3496,14200.0
2015-02-02 14:00:00,45.6,45.84,45.6,45.83,41400.0,42.3682,42.5912,42.3682,42.5819,41400.0
2015-02-02 14:30:00,45.87,45.87,45.71,45.74,48000.0,42.619,42.619,42.4704,42.4982,48000.0
2015-02-02 15:00:00,45.76,45.97,45.75,45.9,41800.0,42.5168,42.7119,42.5075,42.6469,41800.0
2015-02-02 15:30:00,45.92,46.26,45.92,46.23,91200.0,42.6655,42.9814,42.6655,42.9535,91200.0
2015-02-03 09:30:00,46.45,46.66,46.45,46.6,118600.0,43.1579,43.353,43.1579,43.2973,118600.0
2015-02-03 10:00:00,46.6,46.6,46.5,46.59,26000.0,43.2973,43.2973,43.2044,43.288,26000.0
2015-02-03 10:30:00,46.62,46.62,46.4,46.4,30000.0,43.3159,43.3159,43.1115,43.1115,30000.0
2015-02-03 11:00:00,46.39,46.57,46.37,46.49,8800.0,43.1022,43.2694,43.0836,43.1951,8800.0
2015-02-03 11:30:00,46.49,46.62,46.44,46.46,19400.0,43.1951,43.3159,43.1486,43.1672,19400.0
2015-02-03 12:00:00,46.45,46.56,46.42,46.51,57600.0,43.1579,43.2601,43.13,43.2137,57600.0
2015-02-03 12:30:00,46.51,46.59,46.47,46.57,22400.0,43.2137,43.288,43.1765,43.2694,22400.0
2015-02-03 13:00:00,46.6,46.72,46.57,46.69,54400.0,43.2973,43.4088,43.2694,43.3809,54400.0
2015-02-03 13:30:00,46.71,46.8,46.68,46.8,22000.0,43.3995,43.4831,43.3716,43.4831,22000.0
2015-02-03 14:00:00,46.81,46.83,46.71,46.71,37800.0,43.4924,43.511,43.3995,43.3995,37800.0
2015-02-03 14:30:00,46.73,46.82,46.71,46.82,32000.0,43.4181,43.5017,43.3995,43.5017,32000.0
2015-02-03 15:00:00,46.83,46.87,46.81,46.85,24400.0,43.511,43.5482,43.4924,43.5296,24400.0
2015-02-03 15:30:00,46.86,46.95,46.82,46.95,55400.0,43.5389,43.6225,43.5017,43.6225,55400.0
2015-02-04 09:30:00,46.67,46.8,46.67,46.8,25600.0,43.3623,43.4831,43.3623,43.4831,25600.0
2015-02-04 10:00:00,46.88,46.88,46.72,46.78,26800.0,43.5574,43.5574,43.4088,43.4645,26800.0
2015-02-04 10:30:00,46.77,46.88,46.71,46.85,19400.0,43.4552,43.5574,43.3995,43.5296,19400.0
2015-02-04 11:00:00,46.84,46.92,46.81,46.91,35200.0,43.5203,43.5946,43.4924,43.5853,35200.0
2015-02-04 11:30:00,46.93,46.99,46.91,46.91,30800.0,43.6039,43.6596,43.5853,43.5853,30800.0
2015-02-04 12:00:00,46.92,46.94,46.84,46.84,18000.0,43.5946,43.6132,43.5203,43.5203,18000.0
2015-02-04 12:30:00,46.82,46.83,46.76,46.79,15600.0,43.5017,43.511,43.4459,43.4738,15600.0
2015-02-04 13:00:00,46.8,46.85,46.77,46.85,38400.0,43.4831,43.5296,43.4552,43.5296,38400.0
2015-02-04 13:30:00,46.85,46.87,46.79,46.8,34600.0,43.5296,43.5482,43.4738,43.4831,34600.0
2015-02-04 14:00:00,46.85,46.87,46.75,46.81,25600.0,43.5296,43.5482,43.4367,43.4924,25600.0
2015-02-04 14:30:00,46.83,46.91,46.78,46.85,177600.0,43.511,43.5853,43.4645,43.5296,177600.0
2015-02-04 15:00:00,46.83,46.99,46.82,46.99,41200.0,43.511,43.6596,43.5017,43.6596,41200.0
2015-02-04 15:30:00,47.0,47.03,46.63,46.77,177800.0,43.6689,43.6968,43.3252,43.4552,177800.0
2015-02-05 09:30:00,46.96,47.16,46.92,47.08,32200.0,43.6318,43.8176,43.5946,43.7433,32200.0
2015-02-05 10:00:00,47.08,47.15,47.06,47.15,16600.0,43.7433,43.8083,43.7247,43.8083,16600.0
2015-02-05 10:30:00,47.12,47.21,47.1,47.19,47600.0,43.7804,43.8641,43.7619,43.8455,47600.0
2015-02-05 11:00:00,47.16,47.18,47.1,47.15,21000.0,43.8176,43.8362,43.7619,43.8083,21000.0
2015-02-05 11:30:00,47.17,47.19,47.13,47.16,13600.0,43.8269,43.8455,43.7897,43.8176,13600.0
2015-02-05 12:00:00,47.16,47.17,47.12,47.12,10800.0,43.8176,43.8269,43.7804,43.7804,10800.0
2015-02-05 12:30:00,47.15,47.18,47.09,47.1,15000.0,43.8083,43.8362,43.7526,43.7619,15000.0
2015-02-05 13:00:00,47.12,47.21,47.12,47.19,35400.0,43.7804,43.8641,43.7804,43.8455,35400.0
2015-02-05 13:30:00,47.19,47.22,47.17,47.19,48600.0,43.8455,43.8733,43.8269,43.8455,48600.0
2015-02-05 14:00:00,47.19,47.24,47.14,47.18,78600.0,43.8455,43.8919,43.799,43.8362,78600.0
2015-02-05 14:30:00,47.18,47.19,47.15,47.17,23400.0,43.8362,43.8455,43.8083,43.8269,23400.0
2015-02-05 15:00:00,47.19,47.22,47.17,47.22,53200.0,43.8455,43.8733,43.8269,43.8733,53200.0
2015-02-05 15:30:00,47.24,47.28,47.22,47.26,52600.0,43.8919,43.9291,43.8733,43.9105,52600.0
2015-02-06 09:30:00,47.35,47.38,47.27,47.35,155800.0,43.9941,44.022,43.9198,43.9941,155800.0
2015-02-06 10:00:00,47.36,47.47,47.35,47.44,25200.0,44.0034,44.1056,43.9941,44.0778,25200.0
2015-02-06 10:30:00,47.42,47.52,47.42,47.46,30400.0,44.0592,44.1521,44.0592,44.0963,30400.0
2015-02-06 11:00:00,47.47,47.48,47.44,47.47,21800.0,44.1056,44.1149,44.0778,44.1056,21800.0
2015-02-06 11:30:00,47.47,47.49,47.42,47.47,19600.0,44.1056,44.1242,44.0592,44.1056,19600.0
2015-02-06 12:00:00,47.47,47.48,47.44,47.44,65000.0,44.1056,44.1149,44.0778,44.0778,65000.0
2015-02-06 12:30:00,47.43,47.45,47.28,47.41,59000.0,44.0685,44.087,43.9291,44.0499,59000.0
2015-02-06 13:00:00,47.38,47.41,47.17,47.23,16600.0,44.022,44.0499,43.8269,43.8826,16600.0
2015-02-06 13:30:00,47.22,47.32,47.15,47.3,58400.0,43.8733,43.9663,43.8083,43.9477,58400.0
2015-02-06 14:00:00,47.27,47.31,47.24,47.3,87000.0,43.9198,43.957,43.8919,43.9477,87000.0
2015-02-06 14:30:00,47.3,47.36,47.23,47.23,29000.0,43.9477,44.0034,43.8826,43.8826,29000.0
2015-02-06 15:00:00,47.23,47.23,47.06,47.07,44000.0,43.8826,43.8826,43.7247,43.734,44000.0
2015-02-06 15:30:00,47.06,47.19,47.06,47.19,65000.0,43.7247,43.8455,43.7247,43.8455,65000.0
2015-02-09 09:30:00,47.0,47.16,46.99,47.14,54000.0,43.6689,43.8176,43.6596,43.799,54000.0
2015-02-09 10:00:00,47.13,47.13,46.99,46.99,6200.0,43.7897,43.7897,43.6596,43.6596,6200.0
2015-02-09 10:30:00,47.01,47.07,46.91,46.91,14600.0,43.6782,43.734,43.5853,43.5853,14600.0
2015-02-09 11:00:00,46.91,47.12,46.91,47.1,29400.0,43.5853,43.7804,43.5853,43.7619,29400.0
2015-02-09 11:30:00,47.09,47.09,47.04,47.06,7800.0,43.7526,43.7526,43.7061,43.7247,7800.0
2015-02-09 12:00:00,47.07,47.09,47.01,47.04,19600.0,43.734,43.7526,43.6782,43.7061,19600.0
2015-02-09 12:30:00,47.1,47.11,47.06,47.08,9200.0,43.7619,43.7711,43.7247,43.7433,9200.0
2015-02-09 13:00:00,47.04,47.08,47.02,47.03,11800.0,43.7061,43.7433,43.6875,43.6968,11800.0
2015-02-09 13:30:00,46.99,47.0,46.96,46.99,26000.0,43.6596,43.6689,43.6318,43.6596,26000.0
2015-02-09 14:00:00,46.96,46.98,46.88,46.97,35000.0,43.6318,43.6504,43.5574,43.6411,35000.0
2015-02-09 14:30:00,46.98,47.0,46.92,46.96,15600.0,43.6504,43.6689,43.5946,43.6318,15600.0
2015-02-09 15:00:00,46.92,46.92,46.84,46.92,31600.0,43.5946,43.5946,43.5203,43.5946,31600.0
2015-02-09 15:30:00,46.9,46.99,46.87,46.93,104200.0,43.576,43.6596,43.5482,43.6039,104200.0
2015-02-10 09:30:00,47.2,47.2,47.07,47.07,16000.0,43.8548,43.8548,43.734,43.734,16000.0
2015-02-10 10:00:00,47.09,47.14,47.01,47.02,10200.0,43.7526,43.799,43.6782,43.6875,10200.0
2015-02-10 10:30:00,47.02,47.07,46.94,47.04,21800.0,43.6875,43.734,43.6132,43.7061,21800.0
2015-02-10 11:00:00,47.04,47.16,47.02,47.16,21400.0,43.7061,43.8176,43.6875,43.8176,21400.0
2015-02-10 11:30:00,47.17,47.21,47.15,47.21,12400.0,43.8269,43.8641,43.8083,43.8641,12400.0
2015-02-10 12:00:00,47.19,47.3,47.16,47.24,6800.0,43.8455,43.9477,43.8176,43.8919,6800.0
2015-02-10 12:30:00,47.24,47.27,47.23,47.25,4600.0,43.8919,43.9198,43.8826,43.9012,4600.0
2015-02-10 13:00:00,47.27,47.29,47.23,47.24,9800.0,43.9198,43.9384,43.8826,43.8919,9800.0
2015-02-10 13:30:00,47.25,47.32,47.24,47.28,12200.0,43.9012,43.9663,43.8919,43.9291,12200.0
2015-02-10 14:00:00,47.29,47.36,47.29,47.36,33000.0,43.9384,44.0034,43.9384,44.0034,33000.0
2015-02-10 14:30:00,47.37,47.49,47.35,47.49,47000.0,44.0127,44.1242,43.9941,44.1242,47000.0
2015-02-10 15:00:00,47.49,47.49,47.45,47.49,55200.0,44.1242,44.1242,44.087,44.1242,55200.0
2015-02-10 15:30:00,47.5,47.53,47.46,47.48,22600.0,44.1335,44.1614,44.0963,44.1149,22600.0
2015-02-11 09:30:00,47.4,47.59,47.4,47.59,30000.0,44.0406,44.2171,44.0406,44.2171,30000.0
2015-02-11 10:00:00,47.56,47.57,47.45,47.46,6200.0,44.1892,44.1985,44.087,44.0963,6200.0
2015-02-11 10:30:00,47.46,47.54,47.44,47.52,22800.0,44.0963,44.1707,44.0778,44.1521,22800.0
2015-02-11 11:00:00,47.54,47.59,47.54,47.55,18000.0,44.1707,44.2171,44.1707,44.18,18000.0
2015-02-11 11:30:00,47.55,47.6,47.52,47.59,32200.0,44.18,44.2264,44.1521,44.2171,32200.0
2015-02-11 12:00:00,47.57,47.58,47.55,47.58,74600.0,44.1985,44.2078,44.18,44.2078,74600.0
2015-02-11 12:30:00,47.59,47.59,47.45,47.45,7600.0,44.2171,44.2171,44.087,44.087,7600.0
2015-02-11 13:00:00,47.48,47.48,47.35,47.37,9400.0,44.1149,44.1149,43.9941,44.0127,9400.0
2015-02-11 13:30:00,47.41,47.49,47.38,47.49,14400.0,44.0499,44.1242,44.022,44.1242,14400.0
2015-02-11 14:00:00,47.48,47.53,47.46,47.47,15400.0,44.1149,44.1614,44.0963,44.1056,15400.0
2015-02-11 14:30:00,47.48,47.58,47.47,47.55,110600.0,44.1149,44.2078,44.1056,44.18,110600.0
2015-02-11 15:00:00,47.55,47.67,47.54,47.66,45800.0,44.18,44.2915,44.1707,44.2822,45800.0
2015-02-11 15:30:00,47.63,47.63,47.52,47.57,16000.0,44.2543,44.2543,44.1521,44.1985,16000.0
2015-02-12 09:30:00,47.84,47.92,47.72,47.83,36000.0,44.4494,44.5237,44.3379,44.4401,36000.0
2015-02-12 10:00:00,47.86,47.9,47.83,47.83,14400.0,44.468,44.5052,44.4401,44.4401,14400.0
2015-02-12 10:30:00,47.83,47.89,47.83,47.85,26800.0,44.4401,44.4959,44.4401,44.4587,26800.0
2015-02-12 11:00:00,47.85,47.9,47.83,47.85,43200.0,44.4587,44.5052,44.4401,44.4587,43200.0
2015-02-12 11:30:00,47.86,47.94,47.85,47.94,13400.0,44.468,44.5423,44.4587,44.5423,13400.0
2015-02-12 12:00:00,47.92,47.96,47.91,47.96,17000.0,44.5237,44.5609,44.5144,44.5609,17000.0
2015-02-12 12:30:00,47.97,47.99,47.95,47.98,22400.0,44.5702,44.5888,44.5516,44.5795,22400.0
2015-02-12 13:00:00,47.98,48.04,47.98,48.01,25200.0,44.5795,44.6352,44.5795,44.6074,25200.0
2015-02-12 13:30:00,48.03,48.06,48.02,48.06,21800.0,44.6259,44.6538,44.6166,44.6538,21800.0
2015-02-12 14:00:00,48.05,48.05,47.99,48.0,62600.0,44.6445,44.6445,44.5888,44.5981,62600.0
2015-02-12 14:30:00,47.99,48.06,47.99,48.05,61200.0,44.5888,44.6538,44.5888,44.6445,61200.0
2015-02-12 15:00:00,48.05,48.07,48.04,48.05,13200.0,44.6445,44.6631,44.6352,44.6445,13200.0
2015-02-12 15:30:00,48.05,48.1,48.01,48.07,57800.0,44.6445,44.691,44.6074,44.6631,57800.0
2015-02-13 09:30:00,48.13,48.27,48.13,48.24,25200.0,44.7189,44.8489,44.7189,44.8211,25200.0
2015-02-13 10:00:00,48.22,48.24,48.14,48.24,9400.0,44.8025,44.8211,44.7281,44.8211,9400.0
2015-02-13 10:30:00,48.25,48.26,48.2,48.26,19400.0,44.8303,44.8396,44.7839,44.8396,19400.0
2015-02-13 11:00:00,48.26,48.31,48.25,48.29,26400.0,44.8396,44.8861,44.8303,44.8675,26400.0
2015-02-13 11:30:00,48.3,48.36,48.29,48.35,18800.0,44.8768,44.9326,44.8675,44.9233,18800.0
2015-02-13 12:00:00,48.35,48.35,48.29,48.3,18000.0,44.9233,44.9233,44.8675,44.8768,18000.0
2015-02-13 12:30:00,48.28,48.29,48.25,48.26,12600.0,44.8582,44.8675,44.8303,44.8396,12600.0
2015-02-13 13:00:00,48.27,48.3,48.26,48.26,7400.0,44.8489,44.8768,44.8396,44.8396,7400.0
2015-02-13 13:30:00,48.22,48.26,48.19,48.24,23800.0,44.8025,44.8396,44.7746,44.8211,23800.0
2015-02-13 14:00:00,48.25,48.35,48.24,48.34,59800.0,44.8303,44.9233,44.8211,44.914,59800.0
2015-02-13 14:30:00,48.32,48.34,48.3,48.34,67200.0,44.8954,44.914,44.8768,44.914,67200.0
2015-02-13 15:00:00,48.34,48.42,48.33,48.4,25400.0,44.914,44.9883,44.9047,44.9697,25400.0
2015-02-13 15:30:00,48.38,48.45,48.38,48.45,26800.0,44.9511,45.0162,44.9511,45.0162,26800.0
2015-02-17 09:30:00,48.44,48.46,48.3,48.34,61200.0,45.0069,45.0255,44.8768,44.914,61200.0
2015-02-17 10:00:00,48.38,48.4,48.32,48.37,56600.0,44.9511,44.9697,44.8954,44.9418,56600.0
2015-02-17 10:30:00,48.37,48.4,48.27,48.32,54400.0,44.9418,44.9697,44.8489,44.8954,54400.0
2015-02-17 11:00:00,48.32,48.41,48.31,48.4,74000.0,44.8954,44.979,44.8861,44.9697,74000.0
2015-02-17 11:30:00,48.4,48.45,48.4,48.44,58600.0,44.9697,45.0162,44.9697,45.0069,58600.0
2015-02-17 12:00:00,48.44,48.48,48.44,48.48,27000.0,45.0069,45.044,45.0069,45.044,27000.0
2015-02-17 12:30:00,48.48,48.53,48.48,48.52,104800.0,45.044,45.0905,45.044,45.0812,104800.0
2015-02-17 13:00:00,48.52,48.59,48.52,48.58,31000.0,45.0812,45.1462,45.0812,45.137,31000.0
2015-02-17 13:30:00,48.57,48.58,48.52,48.54,17400.0,45.1277,45.137,45.0812,45.0998,17400.0
2015-02-17 14:00:00,48.53,48.55,48.51,48.52,36200.0,45.0905,45.1091,45.0719,45.0812,36200.0
2015-02-17 14:30:00,48.53,48.56,48.49,48.51,53000.0,45.0905,45.1184,45.0533,45.0719,53000.0
2015-02-17 15:00:00,48.49,48.52,48.48,48.51,36800.0,45.0533,45.0812,45.044,45.0719,36800.0
2015-02-17 15:30:00,48.52,48.52,48.45,48.51,38800.0,45.0812,45.0812,45.0162,45.0719,38800.0
2015-02-18 09:30:00,48.43,48.54,48.41,48.49,13000.0,44.9976,45.0998,44.979,45.0533,13000.0
2015-02-18 10:00:00,48.49,48.51,48.41,48.44,8400.0,45.0533,45.0719,44.979,45.0069,8400.0
2015-02-18 10:30:00,48.45,48.58,48.45,48.55,18200.0,45.0162,45.137,45.0162,45.1091,18200.0
2015-02-18 11:00:00,48.54,48.56,48.52,48.55,17600.0,45.0998,45.1184,45.0812,45.1091,17600.0
2015-02-18 11:30:00,48.56,48.58,48.54,48.56,115400.0,45.1184,45.137,45.0998,45.1184,115400.0
2015-02-18 12:00:00,48.56,48.6,48.55,48.55,324800.0,45.1184,45.1555,45.1091,45.1091,324800.0
2015-02-18 12:30:00,48.56,48.57,48.49,48.52,30400.0,45.1184,45.1277,45.0533,45.0812,30400.0
2015-02-18 13:00:00,48.53,48.57,48.53,48.56,36800.0,45.0905,45.1277,45.0905,45.1184,36800.0
2015-02-18 13:30:00,48.58,48.58,48.55,48.55,24800.0,45.137,45.137,45.1091,45.1091,24800.0
2015-02-18 14:00:00,48.62,48.67,48.52,48.52,37800.0,45.1741,45.2206,45.0812,45.0812,37800.0
2015-02-18 14:30:00,48.56,48.63,48.55,48.62,44800.0,45.1184,45.1834,45.1091,45.1741,44800.0
2015-02-18 15:00:00,48.63,48.69,48.63,48.66,36200.0,45.1834,45.2392,45.1834,45.2113,36200.0
2015-02-18 15:30:00,48.66,48.68,48.62,48.68,21200.0,45.2113,45.2299,45.1741,45.2299,21200.0
2015-02-19 09:30:00,48.56,48.68,48.55,48.67,22400.0,45.1184,45.2299,45.1091,45.2206,22400.0
2015-02-19 10:00:00,48.66,48.76,48.63,48.73,81400.0,45.2113,45.3042,45.1834,45.2763,81400.0
2015-02-19 10:30:00,48.74,48.77,48.72,48.74,32800.0,45.2856,45.3135,45.267,45.2856,32800.0
2015-02-19 11:00:00,48.74,48.8,48.72,48.8,25800.0,45.2856,45.3414,45.267,45.3414,25800.0
2015-02-19 11:30:00,48.79,48.82,48.77,48.8,17000.0,45.3321,45.3599,45.3135,45.3414,17000.0
2015-02-19 12:00:00,48.8,48.8,48.77,48.79,31600.0,45.3414,45.3414,45.3135,45.3321,31600.0
2015-02-19 12:30:00,48.77,48.78,48.7,48.74,60200.0,45.3135,45.3228,45.2485,45.2856,60200.0
2015-02-19 13:00:00,48.73,48.76,48.7,48.72,14400.0,45.2763,45.3042,45.2485,45.267,14400.0
2015-02-19 13:30:00,48.72,48.78,48.72,48.77,35200.0,45.267,45.3228,45.267,45.3135,35200.0
2015-02-19 14:00:00,48.78,48.79,48.74,48.74,65000.0,45.3228,45.3321,45.2856,45.2856,65000.0
2015-02-19 14:30:00,48.76,48.76,48.7,48.75,140800.0,45.3042,45.3042,45.2485,45.2949,140800.0
2015-02-19 15:00:00,48.76,48.78,48.74,48.75,133200.0,45.3042,45.3228,45.2856,45.2949,133200.0
2015-02-19 15:30:00,48.75,48.76,48.68,48.72,75800.0,45.2949,45.3042,45.2299,45.267,75800.0
2015-02-20 09:30:00,48.68,48.77,48.52,48.54,84200.0,45.2299,45.3135,45.0812,45.0998,84200.0
2015-02-20 10:00:00,48.5,48.63,48.5,48.6,11000.0,45.0626,45.1834,45.0626,45.1555,11000.0
2015-02-20 10:30:00,48.6,48.77,48.59,48.74,19600.0,45.1555,45.3135,45.1462,45.2856,19600.0
2015-02-20 11:00:00,48.77,48.79,48.74,48.76,18400.0,45.3135,45.3321,45.2856,45.3042,18400.0
2015-02-20 11:30:00,48.77,48.81,48.76,48.79,48600.0,45.3135,45.3507,45.3042,45.3321,48600.0
2015-02-20 12:00:00,48.79,48.85,48.79,48.83,58600.0,45.3321,45.3878,45.3321,45.3692,58600.0
2015-02-20 12:30:00,48.83,48.9,48.8,48.87,15200.0,45.3692,45.4343,45.3414,45.4064,15200.0
2015-02-20 13:00:00,48.86,48.95,48.86,48.94,31600.0,45.3971,45.4807,45.3971,45.4714,31600.0
2015-02-20 13:30:00,48.94,49.01,48.93,49.01,52200.0,45.4714,45.5365,45.4622,45.5365,52200.0
2015-02-20 14:00:00,49.01,49.04,48.98,48.99,128400.0,45.5365,45.5644,45.5086,45.5179,128400.0
2015-02-20 14:30:00,48.99,49.03,48.97,49.02,129800.0,45.5179,45.5551,45.4993,45.5458,129800.0
2015-02-20 15:00:00,49.05,49.1,49.04,49.08,41000.0,45.5736,45.6201,45.5644,45.6015,41000.0
2015-02-20 15:30:00,49.08,49.12,49.06,49.1,33000.0,45.6015,45.6387,45.5829,45.6201,33000.0
2015-02-23 09:30:00,49.07,49.13,48.98,49.01,54200.0,45.5922,45.648,45.5086,45.5365,54200.0
2015-02-23 10:00:00,49.02,49.02,48.96,48.99,5800.0,45.5458,45.5458,45.49,45.5179,5800.0
2015-02-23 10:30:00,49.01,49.04,48.99,49.0,15000.0,45.5365,45.5644,45.5179,45.5272,15000.0
2015-02-23 11:00:00,49.0,49.05,48.99,49.05,33000.0,45.5272,45.5736,45.5179,45.5736,33000.0
2015-02-23 11:30:00,49.05,49.07,49.02,49.03,46800.0,45.5736,45.5922,45.5458,45.5551,46800.0
2015-02-23 12:00:00,49.04,49.06,49.02,49.04,9600.0,45.5644,45.5829,45.5458,45.5644,9600.0
2015-02-23 12:30:00,49.02,49.02,48.96,49.0,4600.0,45.5458,45.5458,45.49,45.5272,4600.0
2015-02-23 13:00:00,48.98,49.02,48.98,49.0,19000.0,45.5086,45.5458,45.5086,45.5272,19000.0
2015-02-23 13:30:00,49.02,49.06,49.01,49.02,61200.0,45.5458,45.5829,45.5365,45.5458,61200.0
2015-02-23 14:00:00,49.01,49.03,48.99,49.02,13800.0,45.5365,45.5551,45.5179,45.5458,13800.0
2015-02-23 14:30:00,49.01,49.01,48.93,48.95,27400.0,45.5365,45.5365,45.4622,45.4807,27400.0
2015-02-23 15:00:00,48.95,48.95,48.89,48.93,15800.0,45.4807,45.4807,45.425,45.4622,15800.0
2015-02-23 15:30:00,48.94,49.05,48.94,49.05,51000.0,45.4714,45.5736,45.4714,45.5736,51000.0
2015-02-24 09:30:00,49.03,49.08,48.96,48.96,22000.0,45.5551,45.6015,45.49,45.49,22000.0
2015-02-24 10:00:00,48.92,49.08,48.92,49.04,25800.0,45.4529,45.6015,45.4529,45.5644,25800.0
2015-02-24 10:30:00,49.05,49.06,49.01,49.03,300000.0,45.5736,45.5829,45.5365,45.5551,300000.0
2015-02-24 11:00:00,49.03,49.07,49.01,49.01,32200.0,45.5551,45.5922,45.5365,45.5365,32200.0
2015-02-24 11:30:00,49.02,49.03,48.99,49.01,9400.0,45.5458,45.5551,45.5179,45.5365,9400.0
2015-02-24 12:00:00,48.97,49.04,48.97,48.99,47400.0,45.4993,45.5644,45.4993,45.5179,47400.0
2015-02-24 12:30:00,48.95,48.99,48.91,48.97,38600.0,45.4807,45.5179,45.4436,45.4993,38600.0
2015-02-24 13:00:00,48.98,48.98,48.93,48.96,15200.0,45.5086,45.5086,45.4622,45.49,15200.0
2015-02-24 13:30:00,48.96,49.0,48.96,48.99,28200.0,45.49,45.5272,45.49,45.5179,28200.0
2015-02-24 14:00:00,49.0,49.01,48.96,48.99,50200.0,45.5272,45.5365,45.49,45.5179,50200.0
2015-02-24 14:30:00,48.99,49.04,48.98,49.04,64000.0,45.5179,45.5644,45.5086,45.5644,64000.0
2015-02-24 15:00:00,49.04,49.08,49.04,49.07,58800.0,45.5644,45.6015,45.5644,45.5922,58800.0
2015-02-24 15:30:00,49.08,49.1,49.06,49.07,49400.0,45.6015,45.6201,45.5829,45.5922,49400.0
2015-02-25 09:30:00,49.08,49.18,49.08,49.13,721800.0,45.6015,45.6944,45.6015,45.648,721800.0
2015-02-25 10:00:00,49.16,49.19,49.14,49.16,39000.0,45.6759,45.7037,45.6573,45.6759,39000.0
2015-02-25 10:30:00,49.19,49.22,49.16,49.22,8200.0,45.7037,45.7316,45.6759,45.7316,8200.0
2015-02-25 11:00:00,49.18,49.2,49.15,49.2,9200.0,45.6944,45.713,45.6666,45.713,9200.0
2015-02-25 11:30:00,49.19,49.23,49.19,49.2,26000.0,45.7037,45.7409,45.7037,45.713,26000.0
2015-02-25 12:00:00,49.2,49.22,49.2,49.21,24400.0,45.713,45.7316,45.713,45.7223,24400.0
2015-02-25 12:30:00,49.22,49.29,49.21,49.27,8400.0,45.7316,45.7966,45.7223,45.7781,8400.0
2015-02-25 13:00:00,49.26,49.31,49.26,49.3,15600.0,45.7688,45.8152,45.7688,45.8059,15600.0
2015-02-25 13:30:00,49.32,49.35,49.32,49.32,12400.0,45.8245,45.8524,45.8245,45.8245,12400.0
2015-02-25 14:00:00,49.33,49.35,49.28,49.29,36800.0,45.8338,45.8524,45.7873,45.7966,36800.0
2015-02-25 14:30:00,49.26,49.26,49.15,49.2,25600.0,45.7688,45.7688,45.6666,45.713,25600.0
2015-02-25 15:00:00,49.2,49.21,49.14,49.15,27000.0,45.713,45.7223,45.6573,45.6666,27000.0
2015-02-25 15:30:00,49.14,49.24,49.14,49.24,41800.0,45.6573,45.7502,45.6573,45.7502,41800.0
2015-02-26 09:30:00,49.25,49.33,49.12,49.12,21400.0,45.7595,45.8338,45.6387,45.6387,21400.0
2015-02-26 10:00:00,49.09,49.2,49.08,49.19,9200.0,45.6108,45.713,45.6015,45.7037,9200.0
2015-02-26 10:30:00,49.19,49.25,49.18,49.25,18200.0,45.7037,45.7595,45.6944,45.7595,18200.0
2015-02-26 11:00:00,49.24,49.3,49.24,49.27,97600.0,45.7502,45.8059,45.7502,45.7781,97600.0
2015-02-26 11:30:00,49.27,49.3,49.23,49.23,105400.0,45.7781,45.8059,45.7409,45.7409,105400.0
2015-02-26 12:00:00,49.23,49.23,49.13,49.17,22000.0,45.7409,45.7409,45.648,45.6851,22000.0
2015-02-26 12:30:00,49.16,49.25,49.15,49.23,20200.0,45.6759,45.7595,45.6666,45.7409,20200.0
2015-02-26 13:00:00,49.23,49.23,49.15,49.19,21200.0,45.7409,45.7409,45.6666,45.7037,21200.0
2015-02-26 13:30:00,49.19,49.21,49.17,49.18,104400.0,45.7037,45.7223,45.6851,45.6944,104400.0
2015-02-26 14:00:00,49.19,49.21,49.1,49.1,70000.0,45.7037,45.7223,45.6201,45.6201,70000.0
2015-02-26 14:30:00,49.1,49.12,49.07,49.08,31600.0,45.6201,45.6387,45.5922,45.6015,31600.0
2015-02-26 15:00:00,49.08,49.15,49.02,49.13,23000.0,45.6015,45.6666,45.5458,45.648,23000.0
2015-02-26 15:30:00,49.14,49.2,49.12,49.18,29000.0,45.6573,45.713,45.6387,45.6944,29000.0
2015-02-27 09:30:00,49.18,49.32,49.13,49.15,20000.0,45.6944,45.8245,45.648,45.6666,20000.0
2015-02-27 10:00:00,49.18,49.2,49.12,49.2,8400.0,45.6944,45.713,45.6387,45.713,8400.0
2015-02-27 10:30:00,49.21,49.21,49.15,49.2,16200.0,45.7223,45.7223,45.6666,45.713,16200.0
2015-02-27 11:00:00,49.19,49.2,49.13,49.13,45600.0,45.7037,45.713,45.648,45.648,45600.0
2015-02-27 11:30:00,49.12,49.16,49.12,49.13,16800.0,45.6387,45.6759,45.6387,45.648,16800.0
2015-02-27 12:00:00,49.13,49.17,49.12,49.14,41000.0,45.648,45.6851,45.6387,45.6573,41000.0
2015-02-27 12:30:00,49.16,49.17,49.11,49.12,24600.0,45.6759,45.6851,45.6294,45.6387,24600.0
2015-02-27 13:00:00,49.13,49.13,49.06,49.07,19000.0,45.648,45.648,45.5829,45.5922,19000.0
2015-02-27 13:30:00,49.06,49.08,49.04,49.07,46000.0,45.5829,45.6015,45.5644,45.5922,46000.0
2015-02-27 14:00:00,49.07,49.1,49.06,49.08,20400.0,45.5922,45.6201,45.5829,45.6015,20400.0
2015-02-27 14:30:00,49.07,49.09,48.99,49.02,39400.0,45.5922,45.6108,45.5179,45.5458,39400.0
2015-02-27 15:00:00,49.02,49.04,48.97,49.04,19600.0,45.5458,45.5644,45.4993,45.5644,19600.0
2015-02-27 15:30:00,49.03,49.03,48.96,48.97,171800.0,45.5551,45.5551,45.49,45.4993,171800.0
2015-03-02 09:30:00,48.95,49.24,48.95,49.24,110600.0,45.4807,45.7502,45.4807,45.7502,110600.0
2015-03-02 10:00:00,49.26,49.33,49.23,49.33,69200.0,45.7688,45.8338,45.7409,45.8338,69200.0
2015-03-02 10:30:00,49.33,49.34,49.26,49.28,69200.0,45.8338,45.8431,45.7688,45.7873,69200.0
2015-03-02 11:00:00,49.29,49.31,49.25,49.29,76200.0,45.7966,45.8152,45.7595,45.7966,76200.0
2015-03-02 11:30:00,49.3,49.35,49.29,49.29,194600.0,45.8059,45.8524,45.7966,45.7966,194600.0
2015-03-02 12:00:00,49.3,49.3,49.18,49.21,210000.0,45.8059,45.8059,45.6944,45.7223,210000.0
2015-03-02 12:30:00,49.2,49.24,49.2,49.24,146400.0,45.713,45.7502,45.713,45.7502,146400.0
2015-03-02 13:00:00,49.24,49.27,49.23,49.26,99800.0,45.7502,45.7781,45.7409,45.7688,99800.0
2015-03-02 13:30:00,49.27,49.33,49.26,49.32,127600.0,45.7781,45.8338,45.7688,45.8245,127600.0
2015-03-02 14:00:00,49.32,49.34,49.26,49.27,75600.0,45.8245,45.8431,45.7688,45.7781,75600.0
2015-03-02 14:30:00,49.26,49.33,49.26,49.32,66400.0,45.7688,45.8338,45.7688,45.8245,66400.0
2015-03-02 15:00:00,49.33,49.37,49.32,49.36,141400.0,45.8338,45.871,45.8245,45.8617,141400.0
2015-03-02 15:30:00,49.36,49.43,49.35,49.43,122000.0,45.8617,45.9267,45.8524,45.9267,122000.0
2015-03-03 09:30:00,49.36,49.36,49.15,49.19,25800.0,45.8617,45.8617,45.6666,45.7037,25800.0
2015-03-03 10:00:00,49.15,49.25,49.15,49.2,96400.0,45.6666,45.7595,45.6666,45.713,96400.0
2015-03-03 10:30:00,49.2,49.24,49.17,49.17,38200.0,45.713,45.7502,45.6851,45.6851,38200.0
2015-03-03 11:00:00,49.16,49.17,49.1,49.12,12600.0,45.6759,45.6851,45.6201,45.6387,12600.0
2015-03-03 11:30:00,49.1,49.1,48.98,49.02,41200.0,45.6201,45.6201,45.5086,45.5458,41200.0
2015-03-03 12:00:00,49.03,49.04,48.97,48.98,16600.0,45.5551,45.5644,45.4993,45.5086,16600.0
2015-03-03 12:30:00,48.98,49.12,48.98,49.11,33000.0,45.5086,45.6387,45.5086,45.6294,33000.0
2015-03-03 13:00:00,49.11,49.13,49.07,49.1,53800.0,45.6294,45.648,45.5922,45.6201,53800.0
2015-03-03 13:30:00,49.12,49.12,49.07,49.09,28600.0,45.6387,45.6387,45.5922,45.6108,28600.0
2015-03-03 14:00:00,49.08,49.19,49.08,49.19,30200.0,45.6015,45.7037,45.6015,45.7037,30200.0
2015-03-03 14:30:00,49.18,49.18,49.1,49.15,34200.0,45.6944,45.6944,45.6201,45.6666,34200.0
2015-03-03 15:00:00,49.15,49.2,49.12,49.19,30200.0,45.6666,45.713,45.6387,45.7037,30200.0
2015-03-03 15:30:00,49.19,49.21,49.14,49.18,213200.0,45.7037,45.7223,45.6573,45.6944,213200.0
2015-03-04 09:30:00,49.01,49.03,48.76,48.8,29600.0,45.5365,45.5551,45.3042,45.3414,29600.0
2015-03-04 10:00:00,48.8,48.82,48.66,48.69,20400.0,45.3414,45.3599,45.2113,45.2392,20400.0
2015-03-04 10:30:00,48.68,48.74,48.68,48.73,18200.0,45.2299,45.2856,45.2299,45.2763,18200.0
2015-03-04 11:00:00,48.73,48.87,48.72,48.85,21200.0,45.2763,45.4064,45.267,45.3878,21200.0
2015-03-04 11:30:00,48.85,48.88,48.81,48.82,9200.0,45.3878,45.4157,45.3507,45.3599,9200.0
2015-03-04 12:00:00,48.83,48.92,48.82,48.89,12200.0,45.3692,45.4529,45.3599,45.425,12200.0
2015-03-04 12:30:00,48.9,48.93,48.85,48.87,16800.0,45.4343,45.4622,45.3878,45.4064,16800.0
2015-03-04 13:00:00,48.88,48.91,48.85,48.88,20200.0,45.4157,45.4436,45.3878,45.4157,20200.0
2015-03-04 13:30:00,48.9,48.9,48.8,48.8,6000.0,45.4343,45.4343,45.3414,45.3414,6000.0
2015-03-04 14:00:00,48.8,48.84,48.78,48.82,73800.0,45.3414,45.3785,45.3228,45.3599,73800.0
2015-03-04 14:30:00,48.82,48.91,48.81,48.91,55000.0,45.3599,45.4436,45.3507,45.4436,55000.0
2015-03-04 15:00:00,48.91,48.91,48.84,48.88,88000.0,45.4436,45.4436,45.3785,45.4157,88000.0
2015-03-04 15:30:00,48.88,48.9,48.85,48.88,112600.0,45.4157,45.4343,45.3878,45.4157,112600.0
2015-03-05 09:30:00,49.02,49.06,48.99,49.05,36200.0,45.5458,45.5829,45.5179,45.5736,36200.0
2015-03-05 10:00:00,49.02,49.09,49.0,49.08,25000.0,45.5458,45.6108,45.5272,45.6015,25000.0
2015-03-05 10:30:00,49.1,49.14,49.08,49.1,22200.0,45.6201,45.6573,45.6015,45.6201,22200.0
2015-03-05 11:00:00,49.09,49.1,49.01,49.02,50200.0,45.6108,45.6201,45.5365,45.5458,50200.0
2015-03-05 11:30:00,49.03,49.1,49.03,49.1,33800.0,45.5551,45.6201,45.5551,45.6201,33800.0
2015-03-05 12:00:00,49.09,49.09,49.01,49.03,25000.0,45.6108,45.6108,45.5365,45.5551,25000.0
2015-03-05 12:30:00,49.05,49.05,48.92,48.92,11600.0,45.5736,45.5736,45.4529,45.4529,11600.0
2015-03-05 13:00:00,48.93,49.01,48.93,48.99,108200.0,45.4622,45.5365,45.4622,45.5179,108200.0
2015-03-05 13:30:00,48.99,49.05,48.99,49.05,35200.0,45.5179,45.5736,45.5179,45.5736,35200.0
2015-03-05 14:00:00,49.05,49.08,49.04,49.05,27000.0,45.5736,45.6015,45.5644,45.5736,27000.0
2015-03-05 14:30:00,49.05,49.1,49.03,49.08,35200.0,45.5736,45.6201,45.5551,45.6015,35200.0
2015-03-05 15:00:00,49.08,49.1,49.04,49.09,13400.0,45.6015,45.6201,45.5644,45.6108,13400.0
2015-03-05 15:30:00,49.09,49.1,49.05,49.09,31400.0,45.6108,45.6201,45.5736,45.6108,31400.0
2015-03-06 09:30:00,48.84,48.93,48.82,48.9,54400.0,45.3785,45.4622,45.3599,45.4343,54400.0
2015-03-06 10:00:00,48.91,48.93,48.85,48.93,9800.0,45.4436,45.4622,45.3878,45.4622,9800.0
2015-03-06 10:30:00,48.93,48.94,48.83,48.86,240400.0,45.4622,45.4714,45.3692,45.3971,240400.0
2015-03-06 11:00:00,48.85,48.85,48.66,48.69,28200.0,45.3878,45.3878,45.2113,45.2392,28200.0
2015-03-06 11:30:00,48.61,48.63,48.56,48.58,16800.0,45.1648,45.1834,45.1184,45.137,16800.0
2015-03-06 12:00:00,48.61,48.65,48.49,48.52,17200.0,45.1648,45.202,45.0533,45.0812,17200.0
2015-03-06 12:30:00,48.51,48.57,48.49,48.52,42000.0,45.0719,45.1277,45.0533,45.0812,42000.0
2015-03-06 13:00:00,48.55,48.56,48.47,48.52,20200.0,45.1091,45.1184,45.0348,45.0812,20200.0
2015-03-06 13:30:00,48.49,48.51,48.45,48.51,38200.0,45.0533,45.0719,45.0162,45.0719,38200.0
2015-03-06 14:00:00,48.49,48.57,48.45,48.47,43400.0,45.0533,45.1277,45.0162,45.0348,43400.0
2015-03-06 14:30:00,48.47,48.48,48.39,48.42,35600.0,45.0348,45.044,44.9604,44.9883,35600.0
2015-03-06 15:00:00,48.4,48.47,48.39,48.44,10400.0,44.9697,45.0348,44.9604,45.0069,10400.0
2015-03-06 15:30:00,48.4,48.43,48.34,48.43,36400.0,44.9697,44.9976,44.914,44.9976,36400.0
2015-03-09 09:30:00,48.46,48.57,48.41,48.49,90800.0,45.0255,45.1277,44.979,45.0533,90800.0
2015-03-09 10:00:00,48.49,48.52,48.42,48.42,33000.0,45.0533,45.0812,44.9883,44.9883,33000.0
2015-03-09 10:30:00,48.42,48.47,48.42,48.42,11600.0,44.9883,45.0348,44.9883,44.9883,11600.0
2015-03-09 11:00:00,48.42,48.49,48.38,48.49,35400.0,44.9883,45.0533,44.9511,45.0533,35400.0
2015-03-09 11:30:00,48.48,48.5,48.42,48.46,9600.0,45.044,45.0626,44.9883,45.0255,9600.0
2015-03-09 12:00:00,48.43,48.43,48.39,48.43,3200.0,44.9976,44.9976,44.9604,44.9976,3200.0
2015-03-09 12:30:00,48.42,48.48,48.42,48.48,26600.0,44.9883,45.044,44.9883,45.044,26600.0
2015-03-09 13:00:00,48.48,48.49,48.46,48.48,56200.0,45.044,45.0533,45.0255,45.044,56200.0
2015-03-09 13:30:00,48.52,48.58,48.51,48.56,31000.0,45.0812,45.137,45.0719,45.1184,31000.0
2015-03-09 14:00:00,48.56,48.58,48.52,48.53,34600.0,45.1184,45.137,45.0812,45.0905,34600.0
2015-03-09 14:30:00,48.53,48.57,48.5,48.57,33000.0,45.0905,45.1277,45.0626,45.1277,33000.0
2015-03-09 15:00:00,48.58,48.6,48.53,48.56,7600.0,45.137,45.1555,45.0905,45.1184,7600.0
2015-03-09 15:30:00,48.56,48.62,48.54,48.55,46400.0,45.1184,45.1741,45.0998,45.1091,46400.0
2015-03-10 09:30:00,48.15,48.17,48.05,48.08,30800.0,44.7374,44.756,44.6445,44.6724,30800.0
2015-03-10 10:00:00,48.06,48.06,47.94,47.99,15000.0,44.6538,44.6538,44.5423,44.5888,15000.0
2015-03-10 10:30:00,47.97,48.06,47.91,48.05,29600.0,44.5702,44.6538,44.5144,44.6445,29600.0
2015-03-10 11:00:00,48.03,48.16,48.03,48.13,40400.0,44.6259,44.7467,44.6259,44.7189,40400.0
2015-03-10 11:30:00,48.13,48.15,47.96,47.96,998000.0,44.7189,44.7374,44.5609,44.5609,998000.0
2015-03-10 12:00:00,47.96,48.0,47.92,47.96,404800.0,44.5609,44.5981,44.5237,44.5609,404800.0
2015-03-10 12:30:00,47.94,48.03,47.93,47.99,338400.0,44.5423,44.6259,44.533,44.5888,338400.0
2015-03-10 13:00:00,47.99,48.09,47.99,48.06,153200.0,44.5888,44.6817,44.5888,44.6538,153200.0
2015-03-10 13:30:00,48.06,48.07,47.99,48.04,177400.0,44.6538,44.6631,44.5888,44.6352,177400.0
2015-03-10 14:00:00,48.04,48.1,47.97,47.98,96000.0,44.6352,44.691,44.5702,44.5795,96000.0
2015-03-10 14:30:00,47.99,48.05,47.98,47.99,89800.0,44.5888,44.6445,44.5795,44.5888,89800.0
2015-03-10 15:00:00,47.99,48.06,47.97,47.97,50000.0,44.5888,44.6538,44.5702,44.5702,50000.0
2015-03-10 15:30:00,47.99,48.01,47.9,47.91,217200.0,44.5888,44.6074,44.5052,44.5144,217200.0
2015-03-11 09:30:00,48.02,48.05,47.91,48.04,28200.0,44.6166,44.6445,44.5144,44.6352,28200.0
2015-03-11 10:00:00,48.06,48.11,48.04,48.06,20200.0,44.6538,44.7003,44.6352,44.6538,20200.0
2015-03-11 10:30:00,48.06,48.06,47.89,47.95,10200.0,44.6538,44.6538,44.4959,44.5516,10200.0
2015-03-11 11:00:00,47.98,48.08,47.96,48.08,15200.0,44.5795,44.6724,44.5609,44.6724,15200.0
2015-03-11 11:30:00,48.09,48.09,48.02,48.06,12400.0,44.6817,44.6817,44.6166,44.6538,12400.0
2015-03-11 12:00:00,48.07,48.1,48.02,48.03,11400.0,44.6631,44.691,44.6166,44.6259,11400.0
2015-03-11 12:30:00,48.04,48.13,48.04,48.1,3800.0,44.6352,44.7189,44.6352,44.691,3800.0
2015-03-11 13:00:00,48.1,48.12,48.08,48.09,17800.0,44.691,44.7096,44.6724,44.6817,17800.0
2015-03-11 13:30:00,48.06,48.06,47.97,48.02,13800.0,44.6538,44.6538,44.5702,44.6166,13800.0
2015-03-11 14:00:00,48.0,48.14,48.0,48.1,25400.0,44.5981,44.7281,44.5981,44.691,25400.0
2015-03-11 14:30:00,48.1,48.16,48.08,48.16,69600.0,44.691,44.7467,44.6724,44.7467,69600.0
2015-03-11 15:00:00,48.15,48.16,48.06,48.06,23800.0,44.7374,44.7467,44.6538,44.6538,23800.0
2015-03-11 15:30:00,48.05,48.09,48.02,48.06,179000.0,44.6445,44.6817,44.6166,44.6538,179000.0
2015-03-12 09:30:00,48.23,48.45,48.23,48.38,43600.0,44.8118,45.0162,44.8118,44.9511,43600.0
2015-03-12 10:00:00,48.34,48.38,48.31,48.36,16600.0,44.914,44.9511,44.8861,44.9326,16600.0
2015-03-12 10:30:00,48.35,48.45,48.35,48.43,28600.0,44.9233,45.0162,44.9233,44.9976,28600.0
2015-03-12 11:00:00,48.43,48.52,48.42,48.52,41800.0,44.9976,45.0812,44.9883,45.0812,41800.0
2015-03-12 11:30:00,48.52,48.52,48.48,48.49,21600.0,45.0812,45.0812,45.044,45.0533,21600.0
2015-03-12 12:00:00,48.49,48.49,48.46,48.48,91000.0,45.0533,45.0533,45.0255,45.044,91000.0
2015-03-12 12:30:00,48.49,48.51,48.47,48.49,6400.0,45.0533,45.0719,45.0348,45.0533,6400.0
2015-03-12 13:00:00,48.49,48.52,48.48,48.49,24800.0,45.0533,45.0812,45.044,45.0533,24800.0
2015-03-12 13:30:00,48.47,48.54,48.47,48.52,14200.0,45.0348,45.0998,45.0348,45.0812,14200.0
2015-03-12 14:00:00,48.52,48.57,48.5,48.55,31400.0,45.0812,45.1277,45.0626,45.1091,31400.0
2015-03-12 14:30:00,48.55,48.61,48.51,48.6,27600.0,45.1091,45.1648,45.0719,45.1555,27600.0
2015-03-12 15:00:00,48.65,48.67,48.63,48.66,40000.0,45.202,45.2206,45.1834,45.2113,40000.0
2015-03-12 15:30:00,48.65,48.69,48.63,48.67,39000.0,45.202,45.2392,45.1834,45.2206,39000.0
2015-03-13 09:30:00,48.6,48.68,48.49,48.58,41000.0,45.1555,45.2299,45.0533,45.137,41000.0
2015-03-13 10:00:00,48.56,48.56,48.41,48.42,15800.0,45.1184,45.1184,44.979,44.9883,15800.0
2015-03-13 10:30:00,48.42,48.49,48.26,48.27,11600.0,44.9883,45.0533,44.8396,44.8489,11600.0
2015-03-13 11:00:00,48.24,48.33,48.23,48.23,15400.0,44.8211,44.9047,44.8118,44.8118,15400.0
2015-03-13 11:30:00,48.19,48.22,48.13,48.22,14400.0,44.7746,44.8025,44.7189,44.8025,14400.0
2015-03-13 12:00:00,48.21,48.23,48.14,48.2,16200.0,44.7932,44.8118,44.7281,44.7839,16200.0
2015-03-13 12:30:00,48.24,48.31,48.24,48.3,15200.0,44.8211,44.8861,44.8211,44.8768,15200.0
2015-03-13 13:00:00,48.29,48.29,48.18,48.18,27000.0,44.8675,44.8675,44.7653,44.7653,27000.0
2015-03-13 13:30:00,48.18,48.26,48.18,48.23,17600.0,44.7653,44.8396,44.7653,44.8118,17600.0
2015-03-13 14:00:00,48.24,48.24,48.17,48.2,32000.0,44.8211,44.8211,44.756,44.7839,32000.0
2015-03-13 14:30:00,48.23,48.24,48.14,48.23,52800.0,44.8118,44.8211,44.7281,44.8118,52800.0
2015-03-13 15:00:00,48.24,48.29,48.2,48.29,32000.0,44.8211,44.8675,44.7839,44.8675,32000.0
2015-03-13 15:30:00,48.31,48.46,48.27,48.4,242200.0,44.8861,45.0255,44.8489,44.9697,242200.0
2015-03-16 09:30:00,48.6,48.81,48.59,48.8,25400.0,45.1555,45.3507,45.1462,45.3414,25400.0
2015-03-16 10:00:00,48.81,48.84,48.79,48.81,52000.0,45.3507,45.3785,45.3321,45.3507,52000.0
2015-03-16 10:30:00,48.81,48.83,48.77,48.83,9400.0,45.3507,45.3692,45.3135,45.3692,9400.0
2015-03-16 11:00:00,48.83,48.9,48.83,48.87,65000.0,45.3692,45.4343,45.3692,45.4064,65000.0
2015-03-16 11:30:00,48.88,48.88,48.85,48.87,14800.0,45.4157,45.4157,45.3878,45.4064,14800.0
2015-03-16 12:00:00,48.87,48.87,48.82,48.83,7200.0,45.4064,45.4064,45.3599,45.3692,7200.0
2015-03-16 12:30:00,48.82,48.84,48.79,48.84,6400.0,45.3599,45.3785,45.3321,45.3785,6400.0
2015-03-16 13:00:00,48.82,48.85,48.78,48.84,34600.0,45.3599,45.3878,45.3228,45.3785,34600.0
2015-03-16 13:30:00,48.85,48.92,48.85,48.9,14400.0,45.3878,45.4529,45.3878,45.4343,14400.0
2015-03-16 14:00:00,48.91,48.94,48.88,48.93,28200.0,45.4436,45.4714,45.4157,45.4622,28200.0
2015-03-16 14:30:00,48.95,48.99,48.92,48.98,15600.0,45.4807,45.5179,45.4529,45.5086,15600.0
2015-03-16 15:00:00,48.99,49.02,48.97,48.99,16200.0,45.5179,45.5458,45.4993,45.5179,16200.0
2015-03-16 15:30:00,49.0,49.04,48.98,49.03,151600.0,45.5272,45.5644,45.5086,45.5551,151600.0
2015-03-17 09:30:00,48.83,48.94,48.82,48.85,17400.0,45.3692,45.4714,45.3599,45.3878,17400.0
2015-03-17 10:00:00,48.85,48.88,48.82,48.84,17200.0,45.3878,45.4157,45.3599,45.3785,17200.0
2015-03-17 10:30:00,48.88,48.9,48.83,48.86,13800.0,45.4157,45.4343,45.3692,45.3971,13800.0
2015-03-17 11:00:00,48.85,48.85,48.72,48.79,23800.0,45.3878,45.3878,45.267,45.3321,23800.0
2015-03-17 11:30:00,48.79,48.82,48.75,48.82,45200.0,45.3321,45.3599,45.2949,45.3599,45200.0
2015-03-17 12:00:00,48.82,48.84,48.79,48.84,58600.0,45.3599,45.3785,45.3321,45.3785,58600.0
2015-03-17 12:30:00,48.83,48.88,48.83,48.88,3800.0,45.3692,45.4157,45.3692,45.4157,3800.0
2015-03-17 13:00:00,48.88,48.93,48.87,48.92,7600.0,45.4157,45.4622,45.4064,45.4529,7600.0
2015-03-17 13:30:00,48.93,48.98,48.9,48.97,47400.0,45.4622,45.5086,45.4343,45.4993,47400.0
2015-03-17 14:00:00,48.96,48.99,48.93,48.93,21400.0,45.49,45.5179,45.4622,45.4622,21400.0
2015-03-17 14:30:00,48.93,48.99,48.91,48.99,49600.0,45.4622,45.5179,45.4436,45.5179,49600.0
2015-03-17 15:00:00,48.99,49.04,48.99,49.04,21400.0,45.5179,45.5644,45.5179,45.5644,21400.0
2015-03-17 15:30:00,49.04,49.05,48.97,48.99,70800.0,45.5644,45.5736,45.4993,45.5179,70800.0
2015-03-18 09:30:00,48.84,48.84,48.74,48.75,14800.0,45.3785,45.3785,45.2856,45.2949,14800.0
2015-03-18 10:00:00,48.8,48.84,48.8,48.84,8200.0,45.3414,45.3785,45.3414,45.3785,8200.0
2015-03-18 10:30:00,48.82,48.86,48.8,48.86,5800.0,45.3599,45.3971,45.3414,45.3971,5800.0
2015-03-18 11:00:00,48.87,48.87,48.81,48.82,5600.0,45.4064,45.4064,45.3507,45.3599,5600.0
2015-03-18 11:30:00,48.8,48.85,48.8,48.85,18200.0,45.3414,45.3878,45.3414,45.3878,18200.0
2015-03-18 12:00:00,48.83,48.85,48.8,48.81,12400.0,45.3692,45.3878,45.3414,45.3507,12400.0
2015-03-18 12:30:00,48.81,48.84,48.78,48.78,44200.0,45.3507,45.3785,45.3228,45.3228,44200.0
2015-03-18 13:00:00,48.79,48.79,48.76,48.76,19800.0,45.3321,45.3321,45.3042,45.3042,19800.0
2015-03-18 13:30:00,48.76,48.85,48.7,48.85,18800.0,45.3042,45.3878,45.2485,45.3878,18800.0
2015-03-18 14:00:00,48.86,49.38,48.86,49.31,69800.0,45.3971,45.8803,45.3971,45.8152,69800.0
2015-03-18 14:30:00,49.34,49.47,49.32,49.44,67200.0,45.8431,45.9639,45.8245,45.936,67200.0
2015-03-18 15:00:00,49.42,49.69,49.42,49.6,553800.0,45.9174,46.1683,45.9174,46.0847,553800.0
2015-03-18 15:30:00,49.59,49.6,49.45,49.48,65200.0,46.0754,46.0847,45.9453,45.9732,65200.0
2015-03-19 09:30:00,49.35,49.43,49.35,49.4,15000.0,45.8524,45.9267,45.8524,45.8988,15000.0
2015-03-19 10:00:00,49.43,49.52,49.43,49.49,12000.0,45.9267,46.0103,45.9267,45.9825,12000.0
2015-03-19 10:30:00,49.46,49.46,49.38,49.42,35200.0,45.9546,45.9546,45.8803,45.9174,35200.0
2015-03-19 11:00:00,49.42,49.44,49.38,49.42,18200.0,45.9174,45.936,45.8803,45.9174,18200.0
2015-03-19 11:30:00,49.38,49.38,49.29,49.33,11600.0,45.8803,45.8803,45.7966,45.8338,11600.0
2015-03-19 12:00:00,49.34,49.37,49.31,49.32,35000.0,45.8431,45.871,45.8152,45.8245,35000.0
2015-03-19 12:30:00,49.34,49.35,49.3,49.32,46800.0,45.8431,45.8524,45.8059,45.8245,46800.0
2015-03-19 13:00:00,49.31,49.46,49.29,49.45,52800.0,45.8152,45.9546,45.7966,45.9453,52800.0
2015-03-19 13:30:00,49.45,49.45,49.4,49.4,58600.0,45.9453,45.9453,45.8988,45.8988,58600.0
2015-03-19 14:00:00,49.4,49.49,49.4,49.43,130000.0,45.8988,45.9825,45.8988,45.9267,130000.0
2015-03-19 14:30:00,49.47,49.49,49.43,49.49,37200.0,45.9639,45.9825,45.9267,45.9825,37200.0
2015-03-19 15:00:00,49.49,49.51,49.43,49.47,18000.0,45.9825,46.001,45.9267,45.9639,18000.0
2015-03-19 15:30:00,49.46,49.5,49.45,49.47,93800.0,45.9546,45.9918,45.9453,45.9639,93800.0
2015-03-20 09:30:00,49.73,49.77,49.64,49.68,33400.0,46.2055,46.2426,46.1218,46.159,33400.0
2015-03-20 10:00:00,49.68,49.7,49.65,49.66,18600.0,46.159,46.1776,46.1311,46.1404,18600.0
2015-03-20 10:30:00,49.66,49.75,49.66,49.73,78600.0,46.1404,46.224,46.1404,46.2055,78600.0
2015-03-20 11:00:00,49.74,49.81,49.74,49.81,14400.0,46.2147,46.2798,46.2147,46.2798,14400.0
2015-03-20 11:30:00,49.8,49.82,49.78,49.81,41600.0,46.2705,46.2891,46.2519,46.2798,41600.0
2015-03-20 12:00:00,49.8,49.81,49.77,49.77,59600.0,46.2705,46.2798,46.2426,46.2426,59600.0
2015-03-20 12:30:00,49.79,49.85,49.77,49.84,25400.0,46.2612,46.3169,46.2426,46.3077,25400.0
2015-03-20 13:00:00,49.83,49.85,49.82,49.84,14800.0,46.2984,46.3169,46.2891,46.3077,14800.0
2015-03-20 13:30:00,49.84,49.85,49.81,49.84,39800.0,46.3077,46.3169,46.2798,46.3077,39800.0
2015-03-20 14:00:00,49.84,49.84,49.78,49.81,26200.0,46.3077,46.3077,46.2519,46.2798,26200.0
2015-03-20 14:30:00,49.81,49.81,49.77,49.81,30400.0,46.2798,46.2798,46.2426,46.2798,30400.0
2015-03-20 15:00:00,49.82,49.82,49.71,49.73,20800.0,46.2891,46.2891,46.1869,46.2055,20800.0
2015-03-20 15:30:00,49.73,49.84,49.73,49.77,93000.0,46.2055,46.3077,46.2055,46.2426,93000.0
2015-03-23 09:30:00,49.74,49.79,49.71,49.71,32800.0,46.2147,46.2612,46.1869,46.1869,32800.0
2015-03-23 10:00:00,49.73,49.83,49.72,49.8,7800.0,46.2055,46.2984,46.1962,46.2705,7800.0
2015-03-23 10:30:00,49.79,49.84,49.79,49.81,20000.0,46.2612,46.3077,46.2612,46.2798,20000.0
2015-03-23 11:00:00,49.81,49.87,49.8,49.81,19800.0,46.2798,46.3355,46.2705,46.2798,19800.0
2015-03-23 11:30:00,49.82,49.84,49.79,49.83,19000.0,46.2891,46.3077,46.2612,46.2984,19000.0
2015-03-23 12:00:00,49.81,49.83,49.77,49.79,7600.0,46.2798,46.2984,46.2426,46.2612,7600.0
2015-03-23 12:30:00,49.78,49.82,49.77,49.77,12800.0,46.2519,46.2891,46.2426,46.2426,12800.0
2015-03-23 13:00:00,49.78,49.79,49.76,49.77,21600.0,46.2519,46.2612,46.2333,46.2426,21600.0
2015-03-23 13:30:00,49.76,49.79,49.74,49.76,23400.0,46.2333,46.2612,46.2147,46.2333,23400.0
2015-03-23 14:00:00,49.75,49.83,49.74,49.83,20000.0,46.224,46.2984,46.2147,46.2984,20000.0
2015-03-23 14:30:00,49.82,49.82,49.76,49.77,14200.0,46.2891,46.2891,46.2333,46.2426,14200.0
2015-03-23 15:00:00,49.76,49.77,49.71,49.71,18000.0,46.2333,46.2426,46.1869,46.1869,18000.0
2015-03-23 15:30:00,49.71,49.73,49.63,49.63,16400.0,46.1869,46.2055,46.1125,46.1125,16400.0
2015-03-24 09:30:00,49.61,49.63,49.49,49.63,56200.0,46.094,46.1125,45.9825,46.1125,56200.0
2015-03-24 10:00:00,49.63,49.7,49.63,49.65,19200.0,46.1125,46.1776,46.1125,46.1311,19200.0
2015-03-24 10:30:00,49.63,49.67,49.6,49.66,47200.0,46.1125,46.1497,46.0847,46.1404,47200.0
2015-03-24 11:00:00,49.66,49.74,49.64,49.7,19400.0,46.1404,46.2147,46.1218,46.1776,19400.0
2015-03-24 11:30:00,49.71,49.72,49.68,49.7,16400.0,46.1869,46.1962,46.159,46.1776,16400.0
2015-03-24 12:00:00,49.69,49.71,49.65,49.65,14000.0,46.1683,46.1869,46.1311,46.1311,14000.0
2015-03-24 12:30:00,49.64,49.64,49.57,49.58,21800.0,46.1218,46.1218,46.0568,46.0661,21800.0
2015-03-24 13:00:00,49.57,49.61,49.49,49.49,36800.0,46.0568,46.094,45.9825,45.9825,36800.0
2015-03-24 13:30:00,49.49,49.56,49.49,49.56,10000.0,45.9825,46.0475,45.9825,46.0475,10000.0
2015-03-24 14:00:00,49.55,49.57,49.48,49.49,157400.0,46.0382,46.0568,45.9732,45.9825,157400.0
2015-03-24 14:30:00,49.48,49.53,49.47,49.52,17800.0,45.9732,46.0196,45.9639,46.0103,17800.0
2015-03-24 15:00:00,49.51,49.59,49.49,49.49,12600.0,46.001,46.0754,45.9825,45.9825,12600.0
2015-03-24 15:30:00,49.49,49.53,49.44,49.44,17400.0,45.9825,46.0196,45.936,45.936,17400.0
2015-03-25 09:30:00,49.4,49.44,49.15,49.16,31800.0,45.9899,46.0271,45.7572,45.7665,31800.0
2015-03-25 10:00:00,49.17,49.26,49.14,49.23,5600.0,45.7758,45.8596,45.7478,45.8316,5600.0
2015-03-25 10:30:00,49.21,49.23,49.1,49.16,22200.0,45.813,45.8316,45.7106,45.7665,22200.0
2015-03-25 11:00:00,49.16,49.2,49.02,49.05,30000.0,45.7665,45.8037,45.6361,45.6641,30000.0
2015-03-25 11:30:00,49.05,49.05,48.77,48.83,105200.0,45.6641,45.6641,45.4034,45.4592,105200.0
2015-03-25 12:00:00,48.78,48.83,48.68,48.76,6400.0,45.4127,45.4592,45.3196,45.3941,6400.0
2015-03-25 12:30:00,48.72,48.73,48.63,48.72,10800.0,45.3568,45.3661,45.2731,45.3568,10800.0
2015-03-25 13:00:00,48.73,48.74,48.6,48.69,10200.0,45.3661,45.3755,45.2451,45.3289,10200.0
2015-03-25 13:30:00,48.67,48.74,48.65,48.7,7200.0,45.3103,45.3755,45.2917,45.3382,7200.0
2015-03-25 14:00:00,48.69,48.74,48.65,48.74,93800.0,45.3289,45.3755,45.2917,45.3755,93800.0
2015-03-25 14:30:00,48.76,48.76,48.65,48.69,44400.0,45.3941,45.3941,45.2917,45.3289,44400.0
2015-03-25 15:00:00,48.67,48.67,48.55,48.56,53600.0,45.3103,45.3103,45.1986,45.2079,53600.0
2015-03-25 15:30:00,48.56,48.58,48.44,48.46,117000.0,45.2079,45.2265,45.0962,45.1148,117000.0
2015-03-26 09:30:00,48.21,48.35,48.09,48.26,71400.0,44.882,45.0124,44.7703,44.9286,71400.0
2015-03-26 10:00:00,48.21,48.21,48.09,48.2,6800.0,44.882,44.882,44.7703,44.8727,6800.0
2015-03-26 10:30:00,48.16,48.33,48.16,48.27,14800.0,44.8355,44.9938,44.8355,44.9379,14800.0
2015-03-26 11:00:00,48.3,48.31,48.2,48.23,12000.0,44.9658,44.9751,44.8727,44.9007,12000.0
2015-03-26 11:30:00,48.27,48.42,48.27,48.41,5200.0,44.9379,45.0775,44.9379,45.0682,5200.0
2015-03-26 12:00:00,48.43,48.43,48.32,48.35,16800.0,45.0869,45.0869,44.9845,45.0124,16800.0
2015-03-26 12:30:00,48.34,48.46,48.31,48.44,12000.0,45.0031,45.1148,44.9751,45.0962,12000.0
2015-03-26 13:00:00,48.43,48.45,48.34,48.43,11600.0,45.0869,45.1055,45.0031,45.0869,11600.0
2015-03-26 13:30:00,48.41,48.6,48.41,48.57,10000.0,45.0682,45.2451,45.0682,45.2172,10000.0
2015-03-26 14:00:00,48.55,48.55,48.45,48.46,11400.0,45.1986,45.1986,45.1055,45.1148,11400.0
2015-03-26 14:30:00,48.44,48.49,48.39,48.39,34200.0,45.0962,45.1427,45.0496,45.0496,34200.0
2015-03-26 15:00:00,48.38,48.41,48.35,48.41,44200.0,45.0403,45.0682,45.0124,45.0682,44200.0
2015-03-26 15:30:00,48.4,48.48,48.38,48.38,47600.0,45.0589,45.1334,45.0403,45.0403,47600.0
2015-03-27 09:30:00,48.38,48.61,48.38,48.58,18200.0,45.0403,45.2544,45.0403,45.2265,18200.0
2015-03-27 10:00:00,48.59,48.68,48.4,48.53,22000.0,45.2358,45.3196,45.0589,45.18,22000.0
2015-03-27 10:30:00,48.52,48.66,48.46,48.66,11800.0,45.1706,45.301,45.1148,45.301,11800.0
2015-03-27 11:00:00,48.65,48.66,48.56,48.57,25000.0,45.2917,45.301,45.2079,45.2172,25000.0
2015-03-27 11:30:00,48.59,48.62,48.52,48.54,10200.0,45.2358,45.2637,45.1706,45.1893,10200.0
2015-03-27 12:00:00,48.58,48.62,48.57,48.6,26000.0,45.2265,45.2637,45.2172,45.2451,26000.0
2015-03-27 12:30:00,48.61,48.66,48.6,48.66,13000.0,45.2544,45.301,45.2451,45.301,13000.0
2015-03-27 13:00:00,48.66,48.68,48.64,48.68,29000.0,45.301,45.3196,45.2824,45.3196,29000.0
2015-03-27 13:30:00,48.67,48.72,48.63,48.7,25000.0,45.3103,45.3568,45.2731,45.3382,25000.0
2015-03-27 14:00:00,48.72,48.73,48.67,48.7,10600.0,45.3568,45.3661,45.3103,45.3382,10600.0
2015-03-27 14:30:00,48.69,48.72,48.68,48.71,18800.0,45.3289,45.3568,45.3196,45.3475,18800.0
2015-03-27 15:00:00,48.72,48.74,48.7,48.7,13600.0,45.3568,45.3755,45.3382,45.3382,13600.0
2015-03-27 15:30:00,48.7,48.82,48.7,48.77,422000.0,45.3382,45.4499,45.3382,45.4034,422000.0
2015-03-30 09:30:00,49.13,49.26,49.12,49.2,332600.0,45.7385,45.8596,45.7292,45.8037,332600.0
2015-03-30 10:00:00,49.23,49.23,49.09,49.1,41000.0,45.8316,45.8316,45.7013,45.7106,41000.0
2015-03-30 10:30:00,49.1,49.18,49.09,49.16,19200.0,45.7106,45.7851,45.7013,45.7665,19200.0
2015-03-30 11:00:00,49.16,49.2,49.16,49.19,16000.0,45.7665,45.8037,45.7665,45.7944,16000.0
2015-03-30 11:30:00,49.19,49.19,49.16,49.17,12600.0,45.7944,45.7944,45.7665,45.7758,12600.0
2015-03-30 12:00:00,49.22,49.24,49.18,49.24,11600.0,45.8223,45.8409,45.7851,45.8409,11600.0
2015-03-30 12:30:00,49.24,49.29,49.23,49.29,11600.0,45.8409,45.8875,45.8316,45.8875,11600.0
2015-03-30 13:00:00,49.29,49.35,49.29,49.35,100000.0,45.8875,45.9433,45.8875,45.9433,100000.0
2015-03-30 13:30:00,49.35,49.35,49.29,49.32,18800.0,45.9433,45.9433,45.8875,45.9154,18800.0
2015-03-30 14:00:00,49.33,49.37,49.32,49.33,38000.0,45.9247,45.962,45.9154,45.9247,38000.0
2015-03-30 14:30:00,49.33,49.38,49.32,49.38,240800.0,45.9247,45.9713,45.9154,45.9713,240800.0
2015-03-30 15:00:00,49.38,49.39,49.31,49.31,74400.0,45.9713,45.9806,45.9061,45.9061,74400.0
2015-03-30 15:30:00,49.31,49.37,49.31,49.34,103800.0,45.9061,45.962,45.9061,45.934,103800.0
2015-03-31 09:30:00,49.13,49.18,49.06,49.17,33400.0,45.7385,45.7851,45.6734,45.7758,33400.0
2015-03-31 10:00:00,49.18,49.24,49.18,49.24,42400.0,45.7851,45.8409,45.7851,45.8409,42400.0
2015-03-31 10:30:00,49.23,49.28,49.22,49.24,12800.0,45.8316,45.8782,45.8223,45.8409,12800.0
2015-03-31 11:00:00,49.26,49.35,49.26,49.32,18400.0,45.8596,45.9433,45.8596,45.9154,18400.0
2015-03-31 11:30:00,49.26,49.27,49.18,49.19,7600.0,45.8596,45.8689,45.7851,45.7944,7600.0
2015-03-31 12:00:00,49.18,49.2,49.1,49.19,10400.0,45.7851,45.8037,45.7106,45.7944,10400.0
2015-03-31 12:30:00,49.17,49.23,49.16,49.19,10000.0,45.7758,45.8316,45.7665,45.7944,10000.0
2015-03-31 13:00:00,49.23,49.26,49.21,49.24,16800.0,45.8316,45.8596,45.813,45.8409,16800.0
2015-03-31 13:30:00,49.25,49.31,49.21,49.21,19400.0,45.8503,45.9061,45.813,45.813,19400.0
2015-03-31 14:00:00,49.24,49.26,49.2,49.2,42800.0,45.8409,45.8596,45.8037,45.8037,42800.0
2015-03-31 14:30:00,49.21,49.24,49.17,49.23,19400.0,45.813,45.8409,45.7758,45.8316,19400.0
2015-03-31 15:00:00,49.22,49.22,49.0,49.02,40800.0,45.8223,45.8223,45.6175,45.6361,40800.0
2015-03-31 15:30:00,49.02,49.08,48.97,48.99,89200.0,45.6361,45.692,45.5896,45.6082,89200.0
2015-04-01 09:30:00,48.99,48.99,48.44,48.47,224200.0,45.6082,45.6082,45.0962,45.1241,224200.0
2015-04-01 10:00:00,48.47,48.66,48.43,48.63,86000.0,45.1241,45.301,45.0869,45.2731,86000.0
2015-04-01 10:30:00,48.63,48.79,48.54,48.73,23200.0,45.2731,45.422,45.1893,45.3661,23200.0
2015-04-01 11:00:00,48.75,48.79,48.67,48.68,247400.0,45.3848,45.422,45.3103,45.3196,247400.0
2015-04-01 11:30:00,48.67,48.75,48.65,48.68,67200.0,45.3103,45.3848,45.2917,45.3196,67200.0
2015-04-01 12:00:00,48.68,48.71,48.56,48.63,93600.0,45.3196,45.3475,45.2079,45.2731,93600.0
2015-04-01 12:30:00,48.62,48.69,48.59,48.66,36600.0,45.2637,45.3289,45.2358,45.301,36600.0
2015-04-01 13:00:00,48.66,48.69,48.6,48.68,46400.0,45.301,45.3289,45.2451,45.3196,46400.0
2015-04-01 13:30:00,48.69,48.77,48.68,48.74,71800.0,45.3289,45.4034,45.3196,45.3755,71800.0
2015-04-01 14:00:00,48.73,48.75,48.62,48.63,110600.0,45.3661,45.3848,45.2637,45.2731,110600.0
2015-04-01 14:30:00,48.62,48.66,48.57,48.65,145600.0,45.2637,45.301,45.2172,45.2917,145600.0
2015-04-01 15:00:00,48.64,48.65,48.56,48.63,109800.0,45.2824,45.2917,45.2079,45.2731,109800.0
2015-04-01 15:30:00,48.63,48.76,48.6,48.76,134800.0,45.2731,45.3941,45.2451,45.3941,134800.0
2015-04-02 09:30:00,48.87,49.09,48.79,49.09,50200.0,45.4965,45.7013,45.422,45.7013,50200.0
2015-04-02 10:00:00,49.1,49.13,49.02,49.03,3200.0,45.7106,45.7385,45.6361,45.6454,3200.0
2015-04-02 10:30:00,49.04,49.08,48.99,49.01,29200.0,45.6547,45.692,45.6082,45.6268,29200.0
2015-04-02 11:00:00,48.99,49.06,48.99,49.03,22600.0,45.6082,45.6734,45.6082,45.6454,22600.0
2015-04-02 11:30:00,49.02,49.03,48.97,48.97,15800.0,45.6361,45.6454,45.5896,45.5896,15800.0
2015-04-02 12:00:00,48.93,48.96,48.88,48.94,9000.0,45.5523,45.5803,45.5058,45.5617,9000.0
2015-04-02 12:30:00,48.97,48.99,48.95,48.97,5800.0,45.5896,45.6082,45.571,45.5896,5800.0
2015-04-02 13:00:00,48.94,49.05,48.94,49.03,4400.0,45.5617,45.6641,45.5617,45.6454,4400.0
2015-04-02 13:30:00,49.04,49.04,48.98,49.0,20800.0,45.6547,45.6547,45.5989,45.6175,20800.0
2015-04-02 14:00:00,48.98,49.06,48.98,49.02,38800.0,45.5989,45.6734,45.5989,45.6361,38800.0
2015-04-02 14:30:00,49.02,49.02,48.92,48.95,62600.0,45.6361,45.6361,45.543,45.571,62600.0
2015-04-02 15:00:00,48.94,48.99,48.93,48.96,54200.0,45.5617,45.6082,45.5523,45.5803,54200.0
2015-04-02 15:30:00,48.98,49.05,48.95,49.0,44600.0,45.5989,45.6641,45.571,45.6175,44600.0
2015-04-06 09:30:00,48.71,49.12,48.7,49.07,24600.0,45.3475,45.7292,45.3382,45.6827,24600.0
2015-04-06 10:00:00,49.1,49.27,49.06,49.26,8400.0,45.7106,45.8689,45.6734,45.8596,8400.0
2015-04-06 10:30:00,49.3,49.3,49.23,49.24,24000.0,45.8968,45.8968,45.8316,45.8409,24000.0
2015-04-06 11:00:00,49.27,49.31,49.26,49.28,64400.0,45.8689,45.9061,45.8596,45.8782,64400.0
2015-04-06 11:30:00,49.28,49.32,49.27,49.3,49000.0,45.8782,45.9154,45.8689,45.8968,49000.0
2015-04-06 12:00:00,49.31,49.38,49.31,49.38,24000.0,45.9061,45.9713,45.9061,45.9713,24000.0
2015-04-06 12:30:00,49.36,49.39,49.34,49.38,211000.0,45.9527,45.9806,45.934,45.9713,211000.0
2015-04-06 13:00:00,49.4,49.42,49.38,49.42,32800.0,45.9899,46.0085,45.9713,46.0085,32800.0
2015-04-06 13:30:00,49.42,49.42,49.36,49.4,28800.0,46.0085,46.0085,45.9527,45.9899,28800.0
2015-04-06 14:00:00,49.41,49.42,49.35,49.39,23000.0,45.9992,46.0085,45.9433,45.9806,23000.0
2015-04-06 14:30:00,49.38,49.4,49.36,49.37,58200.0,45.9713,45.9899,45.9527,45.962,58200.0
2015-04-06 15:00:00,49.38,49.38,49.31,49.33,27800.0,45.9713,45.9713,45.9061,45.9247,27800.0
2015-04-06 15:30:00,49.33,49.35,49.27,49.3,207800.0,45.9247,45.9433,45.8689,45.8968,207800.0
2015-04-07 09:30:00,49.32,49.47,49.26,49.44,17400.0,45.9154,46.0551,45.8596,46.0271,17400.0
2015-04-07 10:00:00,49.35,49.46,49.3,49.46,10600.0,45.9433,46.0458,45.8968,46.0458,10600.0
2015-04-07 10:30:00,49.46,49.5,49.45,49.47,13200.0,46.0458,46.083,46.0364,46.0551,13200.0
2015-04-07 11:00:00,49.45,49.45,49.39,49.41,7200.0,46.0364,46.0364,45.9806,45.9992,7200.0
2015-04-07 11:30:00,49.42,49.45,49.41,49.43,15000.0,46.0085,46.0364,45.9992,46.0178,15000.0
2015-04-07 12:00:00,49.45,49.48,49.45,49.47,8800.0,46.0364,46.0644,46.0364,46.0551,8800.0
2015-04-07 12:30:00,49.48,49.48,49.41,49.44,19000.0,46.0644,46.0644,45.9992,46.0271,19000.0
2015-04-07 13:00:00,49.43,49.45,49.41,49.44,26200.0,46.0178,46.0364,45.9992,46.0271,26200.0
2015-04-07 13:30:00,49.44,49.45,49.36,49.37,20600.0,46.0271,46.0364,45.9527,45.962,20600.0
2015-04-07 14:00:00,49.37,49.4,49.37,49.39,20600.0,45.962,45.9899,45.962,45.9806,20600.0
2015-04-07 14:30:00,49.39,49.4,49.34,49.34,30200.0,45.9806,45.9899,45.934,45.934,30200.0
2015-04-07 15:00:00,49.32,49.33,49.24,49.24,29000.0,45.9154,45.9247,45.8409,45.8409,29000.0
2015-04-07 15:30:00,49.24,49.27,49.15,49.16,157400.0,45.8409,45.8689,45.7572,45.7665,157400.0
2015-04-08 09:30:00,49.22,49.51,49.22,49.47,28800.0,45.8223,46.0923,45.8223,46.0551,28800.0
2015-04-08 10:00:00,49.47,49.47,49.38,49.4,15400.0,46.0551,46.0551,45.9713,45.9899,15400.0
2015-04-08 10:30:00,49.37,49.37,49.21,49.31,33400.0,45.962,45.962,45.813,45.9061,33400.0
2015-04-08 11:00:00,49.3,49.4,49.29,49.38,23400.0,45.8968,45.9899,45.8875,45.9713,23400.0
2015-04-08 11:30:00,49.41,49.51,49.38,49.48,7600.0,45.9992,46.0923,45.9713,46.0644,7600.0
2015-04-08 12:00:00,49.49,49.49,49.44,49.46,9200.0,46.0737,46.0737,46.0271,46.0458,9200.0
2015-04-08 12:30:00,49.43,49.49,49.43,49.47,9600.0,46.0178,46.0737,46.0178,46.0551,9600.0
2015-04-08 13:00:00,49.48,49.49,49.44,49.47,14000.0,46.0644,46.0737,46.0271,46.0551,14000.0
2015-04-08 13:30:00,49.47,49.51,49.45,49.47,35000.0,46.0551,46.0923,46.0364,46.0551,35000.0
2015-04-08 14:00:00,49.47,49.59,49.3,49.52,70600.0,46.0551,46.1668,45.8968,46.1016,70600.0
2015-04-08 14:30:00,49.5,49.52,49.43,49.47,26600.0,46.083,46.1016,46.0178,46.0551,26600.0
2015-04-08 15:00:00,49.48,49.53,49.46,49.51,42800.0,46.0644,46.1109,46.0458,46.0923,42800.0
2015-04-08 15:30:00,49.5,49.56,49.48,49.56,96400.0,46.083,46.1389,46.0644,46.1389,96400.0
2015-04-09 09:30:00,49.55,49.73,49.5,49.51,18000.0,46.1295,46.2971,46.083,46.0923,18000.0
2015-04-09 10:00:00,49.58,49.58,49.5,49.58,6400.0,46.1575,46.1575,46.083,46.1575,6400.0
2015-04-09 10:30:00,49.57,49.57,49.4,49.45,7600.0,46.1482,46.1482,45.9899,46.0364,7600.0
2015-04-09 11:00:00,49.43,49.43,49.34,49.4,35000.0,46.0178,46.0178,45.934,45.9899,35000.0
2015-04-09 11:30:00,49.43,49.49,49.43,49.46,10000.0,46.0178,46.0737,46.0178,46.0458,10000.0
2015-04-09 12:00:00,49.47,49.59,49.47,49.59,7800.0,46.0551,46.1668,46.0551,46.1668,7800.0
2015-04-09 12:30:00,49.56,49.6,49.56,49.59,6200.0,46.1389,46.1761,46.1389,46.1668,6200.0
2015-04-09 13:00:00,49.62,49.62,49.58,49.58,3200.0,46.1947,46.1947,46.1575,46.1575,3200.0
2015-04-09 13:30:00,49.55,49.57,49.52,49.56,40200.0,46.1295,46.1482,46.1016,46.1389,40200.0
2015-04-09 14:00:00,49.56,49.56,49.52,49.55,35400.0,46.1389,46.1389,46.1016,46.1295,35400.0
2015-04-09 14:30:00,49.55,49.6,49.54,49.6,48000.0,46.1295,46.1761,46.1202,46.1761,48000.0
2015-04-09 15:00:00,49.62,49.73,49.6,49.72,16200.0,46.1947,46.2971,46.1761,46.2878,16200.0
2015-04-09 15:30:00,49.72,49.72,49.65,49.7,20400.0,46.2878,46.2878,46.2226,46.2692,20400.0
2015-04-10 09:30:00,49.75,49.82,49.67,49.73,19800.0,46.3157,46.3809,46.2413,46.2971,19800.0
2015-04-10 10:00:00,49.71,49.74,49.69,49.72,5000.0,46.2785,46.3064,46.2599,46.2878,5000.0
2015-04-10 10:30:00,49.74,49.77,49.74,49.77,2400.0,46.3064,46.3344,46.3064,46.3344,2400.0
2015-04-10 11:00:00,49.78,49.81,49.77,49.81,4400.0,46.3437,46.3716,46.3344,46.3716,4400.0
2015-04-10 11:30:00,49.82,49.83,49.79,49.8,11600.0,46.3809,46.3902,46.353,46.3623,11600.0
2015-04-10 12:00:00,49.81,49.82,49.79,49.8,16400.0,46.3716,46.3809,46.353,46.3623,16400.0
2015-04-10 12:30:00,49.8,49.81,49.77,49.77,25200.0,46.3623,46.3716,46.3344,46.3344,25200.0
2015-04-10 13:00:00,49.78,49.8,49.76,49.76,18000.0,46.3437,46.3623,46.325,46.325,18000.0
2015-04-10 13:30:00,49.77,49.81,49.76,49.8,43800.0,46.3344,46.3716,46.325,46.3623,43800.0
2015-04-10 14:00:00,49.82,49.84,49.8,49.81,18000.0,46.3809,46.3995,46.3623,46.3716,18000.0
2015-04-10 14:30:00,49.8,49.84,49.8,49.81,34400.0,46.3623,46.3995,46.3623,46.3716,34400.0
2015-04-10 15:00:00,49.82,49.82,49.77,49.79,18000.0,46.3809,46.3809,46.3344,46.353,18000.0
2015-04-10 15:30:00,49.79,49.84,49.78,49.83,95600.0,46.353,46.3995,46.3437,46.3902,95600.0
2015-04-13 09:30:00,49.84,49.95,49.82,49.94,18400.0,46.3995,46.5019,46.3809,46.4926,18400.0
2015-04-13 10:00:00,49.96,49.99,49.92,49.98,12200.0,46.5112,46.5392,46.474,46.5299,12200.0
2015-04-13 10:30:00,49.98,49.98,49.92,49.93,6800.0,46.5299,46.5299,46.474,46.4833,6800.0
2015-04-13 11:00:00,49.92,49.94,49.91,49.94,3600.0,46.474,46.4926,46.4647,46.4926,3600.0
2015-04-13 11:30:00,49.92,49.96,49.91,49.91,5400.0,46.474,46.5112,46.4647,46.4647,5400.0
2015-04-13 12:00:00,49.92,49.92,49.87,49.88,10600.0,46.474,46.474,46.4275,46.4368,10600.0
2015-04-13 12:30:00,49.87,49.89,49.85,49.87,9200.0,46.4275,46.4461,46.4088,46.4275,9200.0
2015-04-13 13:00:00,49.88,49.88,49.76,49.76,11600.0,46.4368,46.4368,46.325,46.325,11600.0
2015-04-13 13:30:00,49.75,49.77,49.72,49.74,13400.0,46.3157,46.3344,46.2878,46.3064,13400.0
2015-04-13 14:00:00,49.77,49.78,49.73,49.74,39200.0,46.3344,46.3437,46.2971,46.3064,39200.0
2015-04-13 14:30:00,49.75,49.77,49.68,49.71,33000.0,46.3157,46.3344,46.2506,46.2785,33000.0
2015-04-13 15:00:00,49.7,49.74,49.63,49.63,26600.0,46.2692,46.3064,46.204,46.204,26600.0
2015-04-13 15:30:00,49.65,49.68,49.62,49.65,28600.0,46.2226,46.2506,46.1947,46.2226,28600.0
2015-04-14 09:30:00,49.63,49.7,49.41,49.42,118600.0,46.204,46.2692,45.9992,46.0085,118600.0
2015-04-14 10:00:00,49.35,49.39,49.29,49.35,8400.0,45.9433,45.9806,45.8875,45.9433,8400.0
2015-04-14 10:30:00,49.36,49.44,49.3,49.42,62400.0,45.9527,46.0271,45.8968,46.0085,62400.0
2015-04-14 11:00:00,49.38,49.53,49.38,49.51,4800.0,45.9713,46.1109,45.9713,46.0923,4800.0
2015-04-14 11:30:00,49.49,49.5,49.46,49.5,9000.0,46.0737,46.083,46.0458,46.083,9000.0
2015-04-14 12:00:00,49.51,49.54,49.5,49.54,5400.0,46.0923,46.1202,46.083,46.1202,5400.0
2015-04-14 12:30:00,49.59,49.6,49.54,49.54,27000.0,46.1668,46.1761,46.1202,46.1202,27000.0
2015-04-14 13:00:00,49.54,49.54,49.49,49.52,6200.0,46.1202,46.1202,46.0737,46.1016,6200.0
2015-04-14 13:30:00,49.54,49.55,49.51,49.51,24800.0,46.1202,46.1295,46.0923,46.0923,24800.0
2015-04-14 14:00:00,49.52,49.57,49.51,49.56,21000.0,46.1016,46.1482,46.0923,46.1389,21000.0
2015-04-14 14:30:00,49.56,49.56,49.49,49.56,29000.0,46.1389,46.1389,46.0737,46.1389,29000.0
2015-04-14 15:00:00,49.58,49.6,49.55,49.56,61200.0,46.1575,46.1761,46.1295,46.1389,61200.0
2015-04-14 15:30:00,49.56,49.6,49.54,49.56,144000.0,46.1389,46.1761,46.1202,46.1389,144000.0
2015-04-15 09:30:00,49.76,49.81,49.7,49.79,15800.0,46.325,46.3716,46.2692,46.353,15800.0
2015-04-15 10:00:00,49.81,49.81,49.73,49.77,14400.0,46.3716,46.3716,46.2971,46.3344,14400.0
2015-04-15 10:30:00,49.77,49.84,49.77,49.82,8000.0,46.3344,46.3995,46.3344,46.3809,8000.0
2015-04-15 11:00:00,49.82,49.83,49.76,49.77,7600.0,46.3809,46.3902,46.325,46.3344,7600.0
2015-04-15 11:30:00,49.77,49.81,49.74,49.81,26200.0,46.3344,46.3716,46.3064,46.3716,26200.0
2015-04-15 12:00:00,49.82,49.82,49.78,49.78,9600.0,46.3809,46.3809,46.3437,46.3437,9600.0
2015-04-15 12:30:00,49.78,49.82,49.76,49.82,15000.0,46.3437,46.3809,46.325,46.3809,15000.0
2015-04-15 13:00:00,49.83,49.88,49.81,49.88,15200.0,46.3902,46.4368,46.3716,46.4368,15200.0
2015-04-15 13:30:00,49.88,49.92,49.88,49.9,8800.0,46.4368,46.474,46.4368,46.4554,8800.0
2015-04-15 14:00:00,49.9,49.93,49.86,49.88,59200.0,46.4554,46.4833,46.4181,46.4368,59200.0
2015-04-15 14:30:00,49.88,49.9,49.86,49.88,14400.0,46.4368,46.4554,46.4181,46.4368,14400.0
2015-04-15 15:00:00,49.87,49.89,49.85,49.89,11800.0,46.4275,46.4461,46.4088,46.4461,11800.0
2015-04-15 15:30:00,49.89,49.89,49.81,49.81,44200.0,46.4461,46.4461,46.3716,46.3716,44200.0
2015-04-16 09:30:00,49.75,49.82,49.68,49.71,18400.0,46.3157,46.3809,46.2506,46.2785,18400.0
2015-04-16 10:00:00,49.71,49.78,49.71,49.72,8200.0,46.2785,46.3437,46.2785,46.2878,8200.0
2015-04-16 10:30:00,49.71,49.8,49.69,49.79,7600.0,46.2785,46.3623,46.2599,46.353,7600.0
2015-04-16 11:00:00,49.78,49.83,49.78,49.81,8200.0,46.3437,46.3902,46.3437,46.3716,8200.0
2015-04-16 11:30:00,49.82,49.84,49.77,49.79,33200.0,46.3809,46.3995,46.3344,46.353,33200.0
2015-04-16 12:00:00,49.81,49.85,49.81,49.83,7000.0,46.3716,46.4088,46.3716,46.3902,7000.0
2015-04-16 12:30:00,49.85,49.85,49.81,49.83,7200.0,46.4088,46.4088,46.3716,46.3902,7200.0
2015-04-16 13:00:00,49.85,49.87,49.83,49.84,17600.0,46.4088,46.4275,46.3902,46.3995,17600.0
2015-04-16 13:30:00,49.84,49.95,49.84,49.94,10000.0,46.3995,46.5019,46.3995,46.4926,10000.0
2015-04-16 14:00:00,49.93,49.94,49.9,49.94,42800.0,46.4833,46.4926,46.4554,46.4926,42800.0
2015-04-16 14:30:00,49.94,49.94,49.88,49.88,15000.0,46.4926,46.4926,46.4368,46.4368,15000.0
2015-04-16 15:00:00,49.88,49.9,49.83,49.84,7400.0,46.4368,46.4554,46.3902,46.3995,7400.0
2015-04-16 15:30:00,49.85,49.88,49.82,49.85,21400.0,46.4088,46.4368,46.3809,46.4088,21400.0
2015-04-17 09:30:00,49.52,49.57,49.22,49.29,49400.0,46.1016,46.1482,45.8223,45.8875,49400.0
2015-04-17 10:00:00,49.27,49.27,49.16,49.21,12600.0,45.8689,45.8689,45.7665,45.813,12600.0
2015-04-17 10:30:00,49.23,49.32,49.21,49.22,26000.0,45.8316,45.9154,45.813,45.8223,26000.0
2015-04-17 11:00:00,49.21,49.27,49.13,49.26,16800.0,45.813,45.8689,45.7385,45.8596,16800.0
2015-04-17 11:30:00,49.26,49.28,49.19,49.27,1962800.0,45.8596,45.8782,45.7944,45.8689,1962800.0
2015-04-17 12:00:00,49.27,49.32,49.26,49.27,10400.0,45.8689,45.9154,45.8596,45.8689,10400.0
2015-04-17 12:30:00,49.27,49.3,49.26,49.3,15600.0,45.8689,45.8968,45.8596,45.8968,15600.0
2015-04-17 13:00:00,49.27,49.31,49.27,49.27,37000.0,45.8689,45.9061,45.8689,45.8689,37000.0
2015-04-17 13:30:00,49.27,49.27,49.12,49.14,21800.0,45.8689,45.8689,45.7292,45.7478,21800.0
2015-04-17 14:00:00,49.15,49.15,49.05,49.12,113200.0,45.7572,45.7572,45.6641,45.7292,113200.0
2015-04-17 14:30:00,49.13,49.17,49.09,49.15,34000.0,45.7385,45.7758,45.7013,45.7572,34000.0
2015-04-17 15:00:00,49.15,49.18,49.11,49.17,71600.0,45.7572,45.7851,45.7199,45.7758,71600.0
2015-04-17 15:30:00,49.19,49.29,49.19,49.26,56600.0,45.7944,45.8875,45.7944,45.8596,56600.0
2015-04-20 09:30:00,49.49,49.63,49.48,49.57,30400.0,46.0737,46.204,46.0644,46.1482,30400.0
2015-04-20 10:00:00,49.59,49.59,49.5,49.54,20000.0,46.1668,46.1668,46.083,46.1202,20000.0
2015-04-20 10:30:00,49.54,49.63,49.53,49.62,23000.0,46.1202,46.204,46.1109,46.1947,23000.0
2015-04-20 11:00:00,49.63,49.68,49.62,49.62,9200.0,46.204,46.2506,46.1947,46.1947,9200.0
2015-04-20 11:30:00,49.64,49.66,49.6,49.63,3200.0,46.2133,46.2319,46.1761,46.204,3200.0
2015-04-20 12:00:00,49.63,49.63,49.59,49.63,19400.0,46.204,46.204,46.1668,46.204,19400.0
2015-04-20 12:30:00,49.61,49.62,49.59,49.6,4800.0,46.1854,46.1947,46.1668,46.1761,4800.0
2015-04-20 13:00:00,49.61,49.63,49.58,49.6,12000.0,46.1854,46.204,46.1575,46.1761,12000.0
2015-04-20 13:30:00,49.62,49.63,49.6,49.6,7200.0,46.1947,46.204,46.1761,46.1761,7200.0
2015-04-20 14:00:00,49.63,49.63,49.59,49.6,25800.0,46.204,46.204,46.1668,46.1761,25800.0
2015-04-20 14:30:00,49.58,49.63,49.58,49.62,33000.0,46.1575,46.204,46.1575,46.1947,33000.0
2015-04-20 15:00:00,49.63,49.69,49.62,49.66,18800.0,46.204,46.2599,46.1947,46.2319,18800.0
2015-04-20 15:30:00,49.66,49.67,49.62,49.63,14200.0,46.2319,46.2413,46.1947,46.204,14200.0
2015-04-21 09:30:00,49.82,49.91,49.76,49.76,24000.0,46.3809,46.4647,46.325,46.325,24000.0
2015-04-21 10:00:00,49.74,49.79,49.69,49.74,89600.0,46.3064,46.353,46.2599,46.3064,89600.0
2015-04-21 10:30:00,49.7,49.77,49.7,49.74,44200.0,46.2692,46.3344,46.2692,46.3064,44200.0
2015-04-21 11:00:00,49.74,49.81,49.74,49.76,32600.0,46.3064,46.3716,46.3064,46.325,32600.0
2015-04-21 11:30:00,49.74,49.79,49.7,49.71,37400.0,46.3064,46.353,46.2692,46.2785,37400.0
2015-04-21 12:00:00,49.72,49.74,49.7,49.74,12000.0,46.2878,46.3064,46.2692,46.3064,12000.0
2015-04-21 12:30:00,49.76,49.76,49.72,49.74,12800.0,46.325,46.325,46.2878,46.3064,12800.0
2015-04-21 13:00:00,49.77,49.82,49.76,49.8,9200.0,46.3344,46.3809,46.325,46.3623,9200.0
2015-04-21 13:30:00,49.82,49.82,49.74,49.76,15000.0,46.3809,46.3809,46.3064,46.325,15000.0
2015-04-21 14:00:00,49.74,49.83,49.69,49.82,46400.0,46.3064,46.3902,46.2599,46.3809,46400.0
2015-04-21 14:30:00,49.83,49.84,49.8,49.83,13800.0,46.3902,46.3995,46.3623,46.3902,13800.0
2015-04-21 15:00:00,49.83,49.84,49.79,49.8,25800.0,46.3902,46.3995,46.353,46.3623,25800.0
2015-04-21 15:30:00,49.79,49.8,49.76,49.77,79600.0,46.353,46.3623,46.325,46.3344,79600.0
2015-04-22 09:30:00,49.84,49.85,49.64,49.7,30800.0,46.3995,46.4088,46.2133,46.2692,30800.0
2015-04-22 10:00:00,49.72,49.72,49.6,49.65,15600.0,46.2878,46.2878,46.1761,46.2226,15600.0
2015-04-22 10:30:00,49.65,49.79,49.6,49.77,42800.0,46.2226,46.353,46.1761,46.3344,42800.0
2015-04-22 11:00:00,49.81,49.81,49.74,49.77,17800.0,46.3716,46.3716,46.3064,46.3344,17800.0
2015-04-22 11:30:00,49.79,49.8,49.74,49.8,19000.0,46.353,46.3623,46.3064,46.3623,19000.0
2015-04-22 12:00:00,49.76,49.8,49.72,49.78,6800.0,46.325,46.3623,46.2878,46.3437,6800.0
2015-04-22 12:30:00,49.81,49.84,49.78,49.81,42400.0,46.3716,46.3995,46.3437,46.3716,42400.0
2015-04-22 13:00:00,49.81,49.82,49.77,49.79,10200.0,46.3716,46.3809,46.3344,46.353,10200.0
2015-04-22 13:30:00,49.79,49.88,49.79,49.85,10600.0,46.353,46.4368,46.353,46.4088,10600.0
2015-04-22 14:00:00,49.85,49.91,49.85,49.89,31800.0,46.4088,46.4647,46.4088,46.4461,31800.0
2015-04-22 14:30:00,49.88,49.91,49.86,49.87,52000.0,46.4368,46.4647,46.4181,46.4275,52000.0
2015-04-22 15:00:00,49.88,49.92,49.87,49.91,34200.0,46.4368,46.474,46.4275,46.4647,34200.0
2015-04-22 15:30:00,49.91,49.91,49.84,49.87,29200.0,46.4647,46.4647,46.3995,46.4275,29200.0
2015-04-23 09:30:00,49.81,49.96,49.81,49.96,19200.0,46.3716,46.5112,46.3716,46.5112,19200.0
2015-04-23 10:00:00,49.98,49.98,49.85,49.91,8400.0,46.5299,46.5299,46.4088,46.4647,8400.0
2015-04-23 10:30:00,49.91,49.96,49.91,49.94,84200.0,46.4647,46.5112,46.4647,46.4926,84200.0
2015-04-23 11:00:00,49.91,49.98,49.91,49.96,66000.0,46.4647,46.5299,46.4647,46.5112,66000.0
2015-04-23 11:30:00,49.96,50.1,49.94,50.07,62600.0,46.5112,46.6416,46.4926,46.6136,62600.0
2015-04-23 12:00:00,50.07,50.1,50.05,50.08,106400.0,46.6136,46.6416,46.595,46.623,106400.0
2015-04-23 12:30:00,50.1,50.2,50.07,50.17,5400.0,46.6416,46.7347,46.6136,46.7067,5400.0
2015-04-23 13:00:00,50.2,50.21,50.16,50.2,16200.0,46.7347,46.744,46.6974,46.7347,16200.0
2015-04-23 13:30:00,50.19,50.22,50.17,50.22,22000.0,46.7254,46.7533,46.7067,46.7533,22000.0
2015-04-23 14:00:00,50.23,50.25,50.2,50.21,55800.0,46.7626,46.7812,46.7347,46.744,55800.0
2015-04-23 14:30:00,50.21,50.23,50.18,50.2,45200.0,46.744,46.7626,46.7161,46.7347,45200.0
2015-04-23 15:00:00,50.21,50.27,50.21,50.23,36200.0,46.744,46.7998,46.744,46.7626,36200.0
2015-04-23 15:30:00,50.22,50.22,50.1,50.1,61600.0,46.7533,46.7533,46.6416,46.6416,61600.0
2015-04-24 09:30:00,50.12,50.17,49.91,49.97,63800.0,46.6602,46.7067,46.4647,46.5206,63800.0
2015-04-24 10:00:00,49.96,49.96,49.88,49.94,6400.0,46.5112,46.5112,46.4368,46.4926,6400.0
2015-04-24 10:30:00,49.94,49.96,49.91,49.93,9400.0,46.4926,46.5112,46.4647,46.4833,9400.0
2015-04-24 11:00:00,49.94,49.98,49.94,49.97,6600.0,46.4926,46.5299,46.4926,46.5206,6600.0
2015-04-24 11:30:00,49.96,49.98,49.92,49.93,10600.0,46.5112,46.5299,46.474,46.4833,10600.0
2015-04-24 12:00:00,49.95,49.96,49.94,49.95,12800.0,46.5019,46.5112,46.4926,46.5019,12800.0
2015-04-24 12:30:00,49.94,49.95,49.89,49.9,7800.0,46.4926,46.5019,46.4461,46.4554,7800.0
2015-04-24 13:00:00,49.9,49.92,49.88,49.91,14600.0,46.4554,46.474,46.4368,46.4647,14600.0
2015-04-24 13:30:00,49.92,49.93,49.88,49.92,16600.0,46.474,46.4833,46.4368,46.474,16600.0
2015-04-24 14:00:00,49.93,49.94,49.9,49.94,36600.0,46.4833,46.4926,46.4554,46.4926,36600.0
2015-04-24 14:30:00,49.95,49.95,49.88,49.88,33200.0,46.5019,46.5019,46.4368,46.4368,33200.0
2015-04-24 15:00:00,49.9,49.9,49.86,49.88,9400.0,46.4554,46.4554,46.4181,46.4368,9400.0
2015-04-24 15:30:00,49.88,49.91,49.88,49.88,15600.0,46.4368,46.4647,46.4368,46.4368,15600.0
2015-04-27 09:30:00,50.06,50.06,49.9,50.02,40200.0,46.6043,46.6043,46.4554,46.5671,40200.0
2015-04-27 10:00:00,50.02,50.06,50.01,50.05,16000.0,46.5671,46.6043,46.5578,46.595,16000.0
2015-04-27 10:30:00,50.05,50.06,49.9,49.9,20600.0,46.595,46.6043,46.4554,46.4554,20600.0
2015-04-27 11:00:00,49.9,49.95,49.84,49.93,35800.0,46.4554,46.5019,46.3995,46.4833,35800.0
2015-04-27 11:30:00,49.93,49.96,49.81,49.82,15400.0,46.4833,46.5112,46.3716,46.3809,15400.0
2015-04-27 12:00:00,49.82,49.83,49.65,49.71,70600.0,46.3809,46.3902,46.2226,46.2785,70600.0
2015-04-27 12:30:00,49.71,49.71,49.61,49.62,6400.0,46.2785,46.2785,46.1854,46.1947,6400.0
2015-04-27 13:00:00,49.62,49.66,49.56,49.6,15400.0,46.1947,46.2319,46.1389,46.1761,15400.0
2015-04-27 13:30:00,49.61,49.64,49.59,49.61,18200.0,46.1854,46.2133,46.1668,46.1854,18200.0
2015-04-27 14:00:00,49.59,49.63,49.56,49.63,35600.0,46.1668,46.204,46.1389,46.204,35600.0
2015-04-27 14:30:00,49.62,49.62,49.53,49.57,81200.0,46.1947,46.1947,46.1109,46.1482,81200.0
2015-04-27 15:00:00,49.57,49.6,49.48,49.51,65000.0,46.1482,46.1761,46.0644,46.0923,65000.0
2015-04-27 15:30:00,49.5,49.51,49.45,49.5,43400.0,46.083,46.0923,46.0364,46.083,43400.0
2015-04-28 09:30:00,49.48,49.49,49.35,49.38,26400.0,46.0644,46.0737,45.9433,45.9713,26400.0
2015-04-28 10:00:00,49.27,49.27,49.02,49.17,40000.0,45.8689,45.8689,45.6361,45.7758,40000.0
2015-04-28 10:30:00,49.18,49.4,49.15,49.35,38200.0,45.7851,45.9899,45.7572,45.9433,38200.0
2015-04-28 11:00:00,49.34,49.48,49.34,49.42,21400.0,45.934,46.0644,45.934,46.0085,21400.0
2015-04-28 11:30:00,49.39,49.51,49.39,49.45,24600.0,45.9806,46.0923,45.9806,46.0364,24600.0
2015-04-28 12:00:00,49.46,49.49,49.43,49.47,405400.0,46.0458,46.0737,46.0178,46.0551,405400.0
2015-04-28 12:30:00,49.47,49.52,49.43,49.48,10600.0,46.0551,46.1016,46.0178,46.0644,10600.0
2015-04-28 13:00:00,49.47,49.5,49.46,49.48,6800.0,46.0551,46.083,46.0458,46.0644,6800.0
2015-04-28 13:30:00,49.47,49.51,49.44,49.45,542000.0,46.0551,46.0923,46.0271,46.0364,542000.0
2015-04-28 14:00:00,49.46,49.46,49.38,49.39,163200.0,46.0458,46.0458,45.9713,45.9806,163200.0
2015-04-28 14:30:00,49.42,49.44,49.41,49.42,5400.0,46.0085,46.0271,45.9992,46.0085,5400.0
2015-04-28 15:00:00,49.42,49.46,49.39,49.4,26400.0,46.0085,46.0458,45.9806,45.9899,26400.0
2015-04-28 15:30:00,49.42,49.43,49.3,49.35,81400.0,46.0085,46.0178,45.8968,45.9433,81400.0
2015-04-29 09:30:00,49.11,49.26,49.01,49.21,26200.0,45.7199,45.8596,45.6268,45.813,26200.0
2015-04-29 10:00:00,49.21,49.21,49.02,49.05,8600.0,45.813,45.813,45.6361,45.6641,8600.0
2015-04-29 10:30:00,49.08,49.16,49.08,49.14,14000.0,45.692,45.7665,45.692,45.7478,14000.0
2015-04-29 11:00:00,49.15,49.21,49.13,49.13,12000.0,45.7572,45.813,45.7385,45.7385,12000.0
2015-04-29 11:30:00,49.1,49.11,49.08,49.09,54400.0,45.7106,45.7199,45.692,45.7013,54400.0
2015-04-29 12:00:00,49.03,49.06,48.91,48.92,18600.0,45.6454,45.6734,45.5337,45.543,18600.0
2015-04-29 12:30:00,48.89,48.97,48.88,48.97,8800.0,45.5151,45.5896,45.5058,45.5896,8800.0
2015-04-29 13:00:00,48.96,49.0,48.93,48.96,19200.0,45.5803,45.6175,45.5523,45.5803,19200.0
2015-04-29 13:30:00,48.98,49.12,48.98,49.09,28200.0,45.5989,45.7292,45.5989,45.7013,28200.0
2015-04-29 14:00:00,49.08,49.17,49.01,49.16,34600.0,45.692,45.7758,45.6268,45.7665,34600.0
2015-04-29 14:30:00,49.14,49.25,49.13,49.19,10200.0,45.7478,45.8503,45.7385,45.7944,10200.0
2015-04-29 15:00:00,49.15,49.15,49.08,49.13,63600.0,45.7572,45.7572,45.692,45.7385,63600.0
2015-04-29 15:30:00,49.13,49.21,49.08,49.1,288000.0,45.7385,45.813,45.692,45.7106,288000.0
2015-04-30 09:30:00,48.96,49.09,48.85,48.85,86800.0,45.5803,45.7013,45.4779,45.4779,86800.0
2015-04-30 10:00:00,48.82,48.87,48.76,48.8,5600.0,45.4499,45.4965,45.3941,45.4313,5600.0
2015-04-30 10:30:00,48.8,48.9,48.8,48.86,17400.0,45.4313,45.5244,45.4313,45.4872,17400.0
2015-04-30 11:00:00,48.88,49.07,48.88,49.02,15200.0,45.5058,45.6827,45.5058,45.6361,15200.0
2015-04-30 11:30:00,49.05,49.05,48.96,48.96,15200.0,45.6641,45.6641,45.5803,45.5803,15200.0
2015-04-30 12:00:00,48.93,48.98,48.88,48.92,122200.0,45.5523,45.5989,45.5058,45.543,122200.0
2015-04-30 12:30:00,48.91,48.93,48.85,48.87,6600.0,45.5337,45.5523,45.4779,45.4965,6600.0
2015-04-30 13:00:00,48.93,48.94,48.9,48.92,13200.0,45.5523,45.5617,45.5244,45.543,13200.0
2015-04-30 13:30:00,48.9,48.95,48.87,48.87,25800.0,45.5244,45.571,45.4965,45.4965,25800.0
2015-04-30 14:00:00,48.86,48.9,48.74,48.76,50200.0,45.4872,45.5244,45.3755,45.3941,50200.0
2015-04-30 14:30:00,48.7,48.76,48.61,48.61,72400.0,45.3382,45.3941,45.2544,45.2544,72400.0
2015-04-30 15:00:00,48.5,48.61,48.44,48.52,42600.0,45.152,45.2544,45.0962,45.1706,42600.0
2015-04-30 15:30:00,48.52,48.65,48.49,48.63,183200.0,45.1706,45.2917,45.1427,45.2731,183200.0
2015-05-01 09:30:00,48.79,48.99,48.78,48.88,65400.0,45.422,45.6082,45.4127,45.5058,65400.0
2015-05-01 10:00:00,48.87,49.07,48.85,48.98,72000.0,45.4965,45.6827,45.4779,45.5989,72000.0
2015-05-01 10:30:00,48.98,49.01,48.86,48.94,94600.0,45.5989,45.6268,45.4872,45.5617,94600.0
2015-05-01 11:00:00,48.96,48.98,48.92,48.98,11600.0,45.5803,45.5989,45.543,45.5989,11600.0
2015-05-01 11:30:00,48.97,48.99,48.83,48.93,22200.0,45.5896,45.6082,45.4592,45.5523,22200.0
2015-05-01 12:00:00,48.91,48.94,48.85,48.92,16200.0,45.5337,45.5617,45.4779,45.543,16200.0
2015-05-01 12:30:00,48.94,48.99,48.94,48.99,22800.0,45.5617,45.6082,45.5617,45.6082,22800.0
2015-05-01 13:00:00,48.98,48.99,48.94,48.97,9800.0,45.5989,45.6082,45.5617,45.5896,9800.0
2015-05-01 13:30:00,48.99,49.1,48.96,49.09,51400.0,45.6082,45.7106,45.5803,45.7013,51400.0
2015-05-01 14:00:00,49.09,49.13,49.08,49.12,58400.0,45.7013,45.7385,45.692,45.7292,58400.0
2015-05-01 14:30:00,49.17,49.17,49.1,49.11,109400.0,45.7758,45.7758,45.7106,45.7199,109400.0
2015-05-01 15:00:00,49.1,49.15,49.07,49.08,115200.0,45.7106,45.7572,45.6827,45.692,115200.0
2015-05-01 15:30:00,49.1,49.16,49.08,49.15,21800.0,45.7106,45.7665,45.692,45.7572,21800.0
2015-05-04 09:30:00,49.27,49.42,49.19,49.4,40800.0,45.8689,46.0085,45.7944,45.9899,40800.0
2015-05-04 10:00:00,49.4,49.41,49.38,49.39,6200.0,45.9899,45.9992,45.9713,45.9806,6200.0
2015-05-04 10:30:00,49.4,49.4,49.26,49.26,47200.0,45.9899,45.9899,45.8596,45.8596,47200.0
2015-05-04 11:00:00,49.28,49.31,49.24,49.27,16400.0,45.8782,45.9061,45.8409,45.8689,16400.0
2015-05-04 11:30:00,49.26,49.28,49.24,49.28,7600.0,45.8596,45.8782,45.8409,45.8782,7600.0
2015-05-04 12:00:00,49.29,49.31,49.26,49.29,11000.0,45.8875,45.9061,45.8596,45.8875,11000.0
2015-05-04 12:30:00,49.28,49.3,49.24,49.26,40400.0,45.8782,45.8968,45.8409,45.8596,40400.0
2015-05-04 13:00:00,49.24,49.24,49.19,49.22,13400.0,45.8409,45.8409,45.7944,45.8223,13400.0
2015-05-04 13:30:00,49.22,49.27,49.22,49.27,19400.0,45.8223,45.8689,45.8223,45.8689,19400.0
2015-05-04 14:00:00,49.29,49.32,49.24,49.32,23400.0,45.8875,45.9154,45.8409,45.9154,23400.0
2015-05-04 14:30:00,49.32,49.33,49.29,49.29,14800.0,45.9154,45.9247,45.8875,45.8875,14800.0
2015-05-04 15:00:00,49.29,49.33,49.28,49.3,6600.0,45.8875,45.9247,45.8782,45.8968,6600.0
2015-05-04 15:30:00,49.29,49.33,49.25,49.26,21400.0,45.8875,45.9247,45.8503,45.8596,21400.0
2015-05-05 09:30:00,49.23,49.31,49.07,49.08,30600.0,45.8316,45.9061,45.6827,45.692,30600.0
2015-05-05 10:00:00,49.02,49.06,48.91,49.04,19200.0,45.6361,45.6734,45.5337,45.6547,19200.0
2015-05-05 10:30:00,48.99,49.03,48.94,48.99,8200.0,45.6082,45.6454,45.5617,45.6082,8200.0
2015-05-05 11:00:00,48.94,48.94,48.78,48.79,11000.0,45.5617,45.5617,45.4127,45.422,11000.0
2015-05-05 11:30:00,48.78,48.86,48.76,48.86,12600.0,45.4127,45.4872,45.3941,45.4872,12600.0
2015-05-05 12:00:00,48.88,48.9,48.86,48.88,28800.0,45.5058,45.5244,45.4872,45.5058,28800.0
2015-05-05 12:30:00,48.85,48.9,48.81,48.81,24000.0,45.4779,45.5244,45.4406,45.4406,24000.0
2015-05-05 13:00:00,48.81,48.81,48.68,48.73,18600.0,45.4406,45.4406,45.3196,45.3661,18600.0
2015-05-05 13:30:00,48.77,48.77,48.7,48.73,14400.0,45.4034,45.4034,45.3382,45.3661,14400.0
2015-05-05 14:00:00,48.7,48.76,48.68,48.71,33400.0,45.3382,45.3941,45.3196,45.3475,33400.0
2015-05-05 14:30:00,48.7,48.73,48.6,48.66,45400.0,45.3382,45.3661,45.2451,45.301,45400.0
2015-05-05 15:00:00,48.66,48.7,48.6,48.7,25000.0,45.301,45.3382,45.2451,45.3382,25000.0
2015-05-05 15:30:00,48.69,48.71,48.63,48.63,24000.0,45.3289,45.3475,45.2731,45.2731,24000.0
2015-05-06 09:30:00,48.83,48.88,48.47,48.47,28200.0,45.4592,45.5058,45.1241,45.1241,28200.0
2015-05-06 10:00:00,48.55,48.61,48.46,48.6,28200.0,45.1986,45.2544,45.1148,45.2451,28200.0
2015-05-06 10:30:00,48.6,48.74,48.55,48.71,14000.0,45.2451,45.3755,45.1986,45.3475,14000.0
2015-05-06 11:00:00,48.69,48.71,48.55,48.59,14400.0,45.3289,45.3475,45.1986,45.2358,14400.0
2015-05-06 11:30:00,48.63,48.68,48.6,48.63,19200.0,45.2731,45.3196,45.2451,45.2731,19200.0
2015-05-06 12:00:00,48.64,48.64,48.59,48.63,13000.0,45.2824,45.2824,45.2358,45.2731,13000.0
2015-05-06 12:30:00,48.63,48.66,48.6,48.61,4600.0,45.2731,45.301,45.2451,45.2544,4600.0
2015-05-06 13:00:00,48.58,48.65,48.56,48.57,17200.0,45.2265,45.2917,45.2079,45.2172,17200.0
2015-05-06 13:30:00,48.52,48.56,48.47,48.47,15200.0,45.1706,45.2079,45.1241,45.1241,15200.0
2015-05-06 14:00:00,48.48,48.52,48.45,48.48,32400.0,45.1334,45.1706,45.1055,45.1334,32400.0
2015-05-06 14:30:00,48.47,48.47,48.33,48.44,37800.0,45.1241,45.1241,44.9938,45.0962,37800.0
2015-05-06 15:00:00,48.42,48.44,48.38,48.43,7800.0,45.0775,45.0962,45.0403,45.0869,7800.0
2015-05-06 15:30:00,48.48,48.58,48.42,48.58,33400.0,45.1334,45.2265,45.0775,45.2265,33400.0
2015-05-07 09:30:00,48.51,48.73,48.45,48.45,47600.0,45.1613,45.3661,45.1055,45.1055,47600.0
2015-05-07 10:00:00,48.48,48.6,48.44,48.55,34200.0,45.1334,45.2451,45.0962,45.1986,34200.0
2015-05-07 10:30:00,48.54,48.69,48.52,48.65,4600.0,45.1893,45.3289,45.1706,45.2917,4600.0
2015-05-07 11:00:00,48.63,48.76,48.62,48.74,11800.0,45.2731,45.3941,45.2637,45.3755,11800.0
2015-05-07 11:30:00,48.75,48.75,48.68,48.69,105600.0,45.3848,45.3848,45.3196,45.3289,105600.0
2015-05-07 12:00:00,48.69,48.78,48.69,48.76,13000.0,45.3289,45.4127,45.3289,45.3941,13000.0
2015-05-07 12:30:00,48.77,48.83,48.77,48.83,8000.0,45.4034,45.4592,45.4034,45.4592,8000.0
2015-05-07 13:00:00,48.84,48.84,48.77,48.8,20000.0,45.4686,45.4686,45.4034,45.4313,20000.0
2015-05-07 13:30:00,48.8,48.82,48.79,48.8,6200.0,45.4313,45.4499,45.422,45.4313,6200.0
2015-05-07 14:00:00,48.81,48.84,48.81,48.84,29400.0,45.4406,45.4686,45.4406,45.4686,29400.0
2015-05-07 14:30:00,48.84,48.85,48.8,48.83,46200.0,45.4686,45.4779,45.4313,45.4592,46200.0
2015-05-07 15:00:00,48.84,48.85,48.74,48.76,30000.0,45.4686,45.4779,45.3755,45.3941,30000.0
2015-05-07 15:30:00,48.77,48.83,48.72,48.81,195600.0,45.4034,45.4592,45.3568,45.4406,195600.0
2015-05-08 09:30:00,49.27,49.38,49.2,49.32,41200.0,45.8689,45.9713,45.8037,45.9154,41200.0
2015-05-08 10:00:00,49.35,49.41,49.35,49.38,7800.0,45.9433,45.9992,45.9433,45.9713,7800.0
2015-05-08 10:30:00,49.37,49.38,49.33,49.38,7600.0,45.962,45.9713,45.9247,45.9713,7600.0
2015-05-08 11:00:00,49.38,49.42,49.37,49.38,10200.0,45.9713,46.0085,45.962,45.9713,10200.0
2015-05-08 11:30:00,49.38,49.42,49.37,49.4,7800.0,45.9713,46.0085,45.962,45.9899,7800.0
2015-05-08 12:00:00,49.43,49.43,49.37,49.4,14000.0,46.0178,46.0178,45.962,45.9899,14000.0
2015-05-08 12:30:00,49.38,49.4,49.33,49.35,18600.0,45.9713,45.9899,45.9247,45.9433,18600.0
2015-05-08 13:00:00,49.35,49.38,49.32,49.33,18400.0,45.9433,45.9713,45.9154,45.9247,18400.0
2015-05-08 13:30:00,49.31,49.33,49.24,49.27,15200.0,45.9061,45.9247,45.8409,45.8689,15200.0
2015-05-08 14:00:00,49.27,49.27,49.24,49.24,22200.0,45.8689,45.8689,45.8409,45.8409,22200.0
2015-05-08 14:30:00,49.25,49.29,49.24,49.24,34600.0,45.8503,45.8875,45.8409,45.8409,34600.0
2015-05-08 15:00:00,49.27,49.32,49.26,49.26,68800.0,45.8689,45.9154,45.8596,45.8596,68800.0
2015-05-08 15:30:00,49.26,49.31,49.26,49.28,125000.0,45.8596,45.9061,45.8596,45.8782,125000.0
2015-05-11 09:30:00,49.26,49.38,49.13,49.35,23200.0,45.8596,45.9713,45.7385,45.9433,23200.0
2015-05-11 10:00:00,49.36,49.41,49.35,49.35,11600.0,45.9527,45.9992,45.9433,45.9433,11600.0
2015-05-11 10:30:00,49.27,49.35,49.21,49.33,8800.0,45.8689,45.9433,45.813,45.9247,8800.0
2015-05-11 11:00:00,49.33,49.37,49.28,49.34,43200.0,45.9247,45.962,45.8782,45.934,43200.0
2015-05-11 11:30:00,49.34,49.39,49.3,49.38,32200.0,45.934,45.9806,45.8968,45.9713,32200.0
2015-05-11 12:00:00,49.4,49.4,49.28,49.31,24200.0,45.9899,45.9899,45.8782,45.9061,24200.0
2015-05-11 12:30:00,49.32,49.33,49.29,49.32,7600.0,45.9154,45.9247,45.8875,45.9154,7600.0
2015-05-11 13:00:00,49.31,49.37,49.31,49.37,8200.0,45.9061,45.962,45.9061,45.962,8200.0
2015-05-11 13:30:00,49.38,49.38,49.33,49.33,10800.0,45.9713,45.9713,45.9247,45.9247,10800.0
2015-05-11 14:00:00,49.32,49.36,49.27,49.32,24200.0,45.9154,45.9527,45.8689,45.9154,24200.0
2015-05-11 14:30:00,49.31,49.33,49.24,49.24,20800.0,45.9061,45.9247,45.8409,45.8409,20800.0
2015-05-11 15:00:00,49.24,49.3,49.2,49.29,12800.0,45.8409,45.8968,45.8037,45.8875,12800.0
2015-05-11 15:30:00,49.28,49.3,49.22,49.22,10800.0,45.8782,45.8968,45.8223,45.8223,10800.0
2015-05-12 09:30:00,49.03,49.03,48.71,48.83,56800.0,45.6454,45.6454,45.3475,45.4592,56800.0
2015-05-12 10:00:00,48.81,48.91,48.78,48.8,14600.0,45.4406,45.5337,45.4127,45.4313,14600.0
2015-05-12 10:30:00,48.81,49.06,48.81,49.04,13000.0,45.4406,45.6734,45.4406,45.6547,13000.0
2015-05-12 11:00:00,48.99,49.1,48.99,49.03,98000.0,45.6082,45.7106,45.6082,45.6454,98000.0
2015-05-12 11:30:00,49.0,49.06,49.0,49.03,13400.0,45.6175,45.6734,45.6175,45.6454,13400.0
2015-05-12 12:00:00,49.02,49.04,48.94,48.99,10600.0,45.6361,45.6547,45.5617,45.6082,10600.0
2015-05-12 12:30:00,48.98,49.11,48.97,49.08,33600.0,45.5989,45.7199,45.5896,45.692,33600.0
2015-05-12 13:00:00,49.06,49.16,49.05,49.14,18200.0,45.6734,45.7665,45.6641,45.7478,18200.0
2015-05-12 13:30:00,49.13,49.14,49.05,49.07,7000.0,45.7385,45.7478,45.6641,45.6827,7000.0
2015-05-12 14:00:00,49.09,49.16,49.07,49.16,35000.0,45.7013,45.7665,45.6827,45.7665,35000.0
2015-05-12 14:30:00,49.17,49.2,49.09,49.11,15200.0,45.7758,45.8037,45.7013,45.7199,15200.0
2015-05-12 15:00:00,49.08,49.12,49.05,49.05,36800.0,45.692,45.7292,45.6641,45.6641,36800.0
2015-05-12 15:30:00,49.07,49.11,49.02,49.06,50000.0,45.6827,45.7199,45.6361,45.6734,50000.0
2015-05-13 09:30:00,49.24,49.31,49.15,49.17,34400.0,45.8409,45.9061,45.7572,45.7758,34400.0
2015-05-13 10:00:00,49.17,49.2,49.1,49.16,10800.0,45.7758,45.8037,45.7106,45.7665,10800.0
2015-05-13 10:30:00,49.15,49.16,48.99,49.02,37200.0,45.7572,45.7665,45.6082,45.6361,37200.0
2015-05-13 11:00:00,48.97,49.05,48.94,48.97,15800.0,45.5896,45.6641,45.5617,45.5896,15800.0
2015-05-13 11:30:00,48.97,49.08,48.96,49.03,18600.0,45.5896,45.692,45.5803,45.6454,18600.0
2015-05-13 12:00:00,49.05,49.08,48.99,49.01,15000.0,45.6641,45.692,45.6082,45.6268,15000.0
2015-05-13 12:30:00,49.01,49.1,48.99,49.08,8400.0,45.6268,45.7106,45.6082,45.692,8400.0
2015-05-13 13:00:00,49.09,49.17,49.09,49.13,8200.0,45.7013,45.7758,45.7013,45.7385,8200.0
2015-05-13 13:30:00,49.15,49.16,49.1,49.12,7600.0,45.7572,45.7665,45.7106,45.7292,7600.0
2015-05-13 14:00:00,49.13,49.13,49.02,49.04,15800.0,45.7385,45.7385,45.6361,45.6547,15800.0
2015-05-13 14:30:00,49.03,49.07,49.01,49.01,35800.0,45.6454,45.6827,45.6268,45.6268,35800.0
2015-05-13 15:00:00,49.02,49.06,48.99,48.99,22600.0,45.6361,45.6734,45.6082,45.6082,22600.0
2015-05-13 15:30:00,48.99,49.02,48.97,49.01,60400.0,45.6082,45.6361,45.5896,45.6268,60400.0
2015-05-14 09:30:00,49.26,49.27,49.08,49.08,30200.0,45.8596,45.8689,45.692,45.692,30200.0
2015-05-14 10:00:00,49.08,49.24,49.07,49.21,25600.0,45.692,45.8409,45.6827,45.813,25600.0
2015-05-14 10:30:00,49.21,49.24,49.19,49.24,15800.0,45.813,45.8409,45.7944,45.8409,15800.0
2015-05-14 11:00:00,49.23,49.27,49.2,49.22,20200.0,45.8316,45.8689,45.8037,45.8223,20200.0
2015-05-14 11:30:00,49.23,49.27,49.2,49.24,33200.0,45.8316,45.8689,45.8037,45.8409,33200.0
2015-05-14 12:00:00,49.26,49.33,49.24,49.32,24600.0,45.8596,45.9247,45.8409,45.9154,24600.0
2015-05-14 12:30:00,49.33,49.36,49.32,49.35,40800.0,45.9247,45.9527,45.9154,45.9433,40800.0
2015-05-14 13:00:00,49.36,49.4,49.35,49.39,32200.0,45.9527,45.9899,45.9433,45.9806,32200.0
2015-05-14 13:30:00,49.42,49.43,49.38,49.38,76400.0,46.0085,46.0178,45.9713,45.9713,76400.0
2015-05-14 14:00:00,49.38,49.4,49.37,49.39,27800.0,45.9713,45.9899,45.962,45.9806,27800.0
2015-05-14 14:30:00,49.38,49.41,49.36,49.38,52600.0,45.9713,45.9992,45.9527,45.9713,52600.0
2015-05-14 15:00:00,49.38,49.42,49.37,49.4,31600.0,45.9713,46.0085,45.962,45.9899,31600.0
2015-05-14 15:30:00,49.42,49.44,49.38,49.42,53600.0,46.0085,46.0271,45.9713,46.0085,53600.0
2015-05-15 09:30:00,49.46,49.51,49.4,49.44,28600.0,46.0458,46.0923,45.9899,46.0271,28600.0
2015-05-15 10:00:00,49.43,49.45,49.35,49.43,9800.0,46.0178,46.0364,45.9433,46.0178,9800.0
2015-05-15 10:30:00,49.45,49.51,49.41,49.48,11200.0,46.0364,46.0923,45.9992,46.0644,11200.0
2015-05-15 11:00:00,49.52,49.52,49.44,49.47,12400.0,46.1016,46.1016,46.0271,46.0551,12400.0
2015-05-15 11:30:00,49.46,49.48,49.42,49.45,22600.0,46.0458,46.0644,46.0085,46.0364,22600.0
2015-05-15 12:00:00,49.46,49.47,49.44,49.46,19200.0,46.0458,46.0551,46.0271,46.0458,19200.0
2015-05-15 12:30:00,49.46,49.49,49.45,49.48,126600.0,46.0458,46.0737,46.0364,46.0644,126600.0
2015-05-15 13:00:00,49.47,49.48,49.45,49.47,8200.0,46.0551,46.0644,46.0364,46.0551,8200.0
2015-05-15 13:30:00,49.46,49.49,49.46,49.47,34400.0,46.0458,46.0737,46.0458,46.0551,34400.0
2015-05-15 14:00:00,49.47,49.48,49.44,49.48,26600.0,46.0551,46.0644,46.0271,46.0644,26600.0
2015-05-15 14:30:00,49.48,49.52,49.47,49.51,24600.0,46.0644,46.1016,46.0551,46.0923,24600.0
2015-05-15 15:00:00,49.51,49.54,49.51,49.51,59800.0,46.0923,46.1202,46.0923,46.0923,59800.0
2015-05-15 15:30:00,49.52,49.55,49.52,49.55,55400.0,46.1016,46.1295,46.1016,46.1295,55400.0
2015-05-18 09:30:00,49.49,49.6,49.49,49.6,28800.0,46.0737,46.1761,46.0737,46.1761,28800.0
2015-05-18 10:00:00,49.57,49.59,49.52,49.56,5600.0,46.1482,46.1668,46.1016,46.1389,5600.0
2015-05-18 10:30:00,49.58,49.6,49.55,49.56,5200.0,46.1575,46.1761,46.1295,46.1389,5200.0
2015-05-18 11:00:00,49.57,49.63,49.57,49.63,19600.0,46.1482,46.204,46.1482,46.204,19600.0
2015-05-18 11:30:00,49.63,49.71,49.63,49.69,8400.0,46.204,46.2785,46.204,46.2599,8400.0
2015-05-18 12:00:00,49.7,49.72,49.67,49.68,10800.0,46.2692,46.2878,46.2413,46.2506,10800.0
2015-05-18 12:30:00,49.68,49.68,49.66,49.68,4200.0,46.2506,46.2506,46.2319,46.2506,4200.0
2015-05-18 13:00:00,49.69,49.73,49.68,49.71,36800.0,46.2599,46.2971,46.2506,46.2785,36800.0
2015-05-18 13:30:00,49.73,49.78,49.72,49.78,14800.0,46.2971,46.3437,46.2878,46.3437,14800.0
2015-05-18 14:00:00,49.77,49.81,49.77,49.8,34200.0,46.3344,46.3716,46.3344,46.3623,34200.0
2015-05-18 14:30:00,49.8,49.82,49.79,49.82,25400.0,46.3623,46.3809,46.353,46.3809,25400.0
2015-05-18 15:00:00,49.81,49.85,49.81,49.83,105200.0,46.3716,46.4088,46.3716,46.3902,105200.0
2015-05-18 15:30:00,49.82,49.86,49.82,49.83,70600.0,46.3809,46.4181,46.3809,46.3902,70600.0
2015-05-19 09:30:00,49.84,49.91,49.77,49.79,25400.0,46.3995,46.4647,46.3344,46.353,25400.0
2015-05-19 10:00:00,49.79,49.8,49.73,49.78,8600.0,46.353,46.3623,46.2971,46.3437,8600.0
2015-05-19 10:30:00,49.8,49.83,49.76,49.77,11200.0,46.3623,46.3902,46.325,46.3344,11200.0
2015-05-19 11:00:00,49.77,49.8,49.76,49.78,10600.0,46.3344,46.3623,46.325,46.3437,10600.0
2015-05-19 11:30:00,49.78,49.81,49.76,49.79,8000.0,46.3437,46.3716,46.325,46.353,8000.0
2015-05-19 12:00:00,49.78,49.8,49.77,49.77,15000.0,46.3437,46.3623,46.3344,46.3344,15000.0
2015-05-19 12:30:00,49.77,49.8,49.76,49.78,31000.0,46.3344,46.3623,46.325,46.3437,31000.0
2015-05-19 13:00:00,49.77,49.81,49.77,49.8,13200.0,46.3344,46.3716,46.3344,46.3623,13200.0
2015-05-19 13:30:00,49.81,49.84,49.81,49.83,9800.0,46.3716,46.3995,46.3716,46.3902,9800.0
2015-05-19 14:00:00,49.83,49.84,49.81,49.81,27200.0,46.3902,46.3995,46.3716,46.3716,27200.0
2015-05-19 14:30:00,49.81,49.81,49.72,49.74,74600.0,46.3716,46.3716,46.2878,46.3064,74600.0
2015-05-19 15:00:00,49.74,49.75,49.63,49.67,165400.0,46.3064,46.3157,46.204,46.2413,165400.0
2015-05-19 15:30:00,49.67,49.73,49.67,49.73,31200.0,46.2413,46.2971,46.2413,46.2971,31200.0
2015-05-20 09:30:00,49.74,49.74,49.58,49.59,16800.0,46.3064,46.3064,46.1575,46.1668,16800.0
2015-05-20 10:00:00,49.56,49.68,49.56,49.65,6000.0,46.1389,46.2506,46.1389,46.2226,6000.0
2015-05-20 10:30:00,49.65,49.7,49.65,49.66,16600.0,46.2226,46.2692,46.2226,46.2319,16600.0
2015-05-20 11:00:00,49.63,49.66,49.6,49.6,17400.0,46.204,46.2319,46.1761,46.1761,17400.0
2015-05-20 11:30:00,49.63,49.65,49.6,49.65,4800.0,46.204,46.2226,46.1761,46.2226,4800.0
2015-05-20 12:00:00,49.67,49.69,49.67,49.69,6200.0,46.2413,46.2599,46.2413,46.2599,6200.0
2015-05-20 12:30:00,49.67,49.68,49.66,49.67,3600.0,46.2413,46.2506,46.2319,46.2413,3600.0
2015-05-20 13:00:00,49.67,49.67,49.63,49.65,29800.0,46.2413,46.2413,46.204,46.2226,29800.0
2015-05-20 13:30:00,49.66,49.67,49.63,49.66,16200.0,46.2319,46.2413,46.204,46.2319,16200.0
2015-05-20 14:00:00,49.67,49.83,49.66,49.82,31200.0,46.2413,46.3902,46.2319,46.3809,31200.0
2015-05-20 14:30:00,49.83,49.84,49.77,49.78,7000.0,46.3902,46.3995,46.3344,46.3437,7000.0
2015-05-20 15:00:00,49.79,49.79,49.65,49.67,25000.0,46.353,46.353,46.2226,46.2413,25000.0
2015-05-20 15:30:00,49.67,49.7,49.65,49.65,12200.0,46.2413,46.2692,46.2226,46.2226,12200.0
2015-05-21 09:30:00,49.65,49.71,49.62,49.63,32200.0,46.2226,46.2785,46.1947,46.204,32200.0
2015-05-21 10:00:00,49.65,49.74,49.64,49.74,12400.0,46.2226,46.3064,46.2133,46.3064,12400.0
2015-05-21 10:30:00,49.76,49.78,49.74,49.74,7800.0,46.325,46.3437,46.3064,46.3064,7800.0
2015-05-21 11:00:00,49.77,49.8,49.76,49.78,10600.0,46.3344,46.3623,46.325,46.3437,10600.0
2015-05-21 11:30:00,49.77,49.77,49.7,49.74,7600.0,46.3344,46.3344,46.2692,46.3064,7600.0
2015-05-21 12:00:00,49.72,49.73,49.7,49.73,5000.0,46.2878,46.2971,46.2692,46.2971,5000.0
2015-05-21 12:30:00,49.75,49.77,49.72,49.74,6800.0,46.3157,46.3344,46.2878,46.3064,6800.0
2015-05-21 13:00:00,49.74,49.75,49.71,49.72,10400.0,46.3064,46.3157,46.2785,46.2878,10400.0
2015-05-21 13:30:00,49.72,49.73,49.66,49.67,28600.0,46.2878,46.2971,46.2319,46.2413,28600.0
2015-05-21 14:00:00,49.68,49.74,49.67,49.74,17000.0,46.2506,46.3064,46.2413,46.3064,17000.0
2015-05-21 14:30:00,49.74,49.77,49.73,49.76,17600.0,46.3064,46.3344,46.2971,46.325,17600.0
2015-05-21 15:00:00,49.76,49.77,49.72,49.74,22400.0,46.325,46.3344,46.2878,46.3064,22400.0
2015-05-21 15:30:00,49.75,49.82,49.75,49.75,23600.0,46.3157,46.3809,46.3157,46.3157,23600.0
2015-05-22 09:30:00,49.68,49.8,49.68,49.8,20800.0,46.2506,46.3623,46.2506,46.3623,20800.0
2015-05-22 10:00:00,49.81,49.83,49.74,49.77,12600.0,46.3716,46.3902,46.3064,46.3344,12600.0
2015-05-22 10:30:00,49.77,49.8,49.77,49.77,11400.0,46.3344,46.3623,46.3344,46.3344,11400.0
2015-05-22 11:00:00,49.77,49.78,49.68,49.7,26400.0,46.3344,46.3437,46.2506,46.2692,26400.0
2015-05-22 11:30:00,49.7,49.7,49.66,49.7,34200.0,46.2692,46.2692,46.2319,46.2692,34200.0
2015-05-22 12:00:00,49.73,49.73,49.71,49.73,13000.0,46.2971,46.2971,46.2785,46.2971,13000.0
2015-05-22 12:30:00,49.74,49.74,49.72,49.73,11000.0,46.3064,46.3064,46.2878,46.2971,11000.0
2015-05-22 13:00:00,49.73,49.81,49.71,49.77,53800.0,46.2971,46.3716,46.2785,46.3344,53800.0
2015-05-22 13:30:00,49.77,49.79,49.75,49.78,57000.0,46.3344,46.353,46.3157,46.3437,57000.0
2015-05-22 14:00:00,49.77,49.78,49.73,49.76,35400.0,46.3344,46.3437,46.2971,46.325,35400.0
2015-05-22 14:30:00,49.77,49.77,49.76,49.77,24800.0,46.3344,46.3344,46.325,46.3344,24800.0
2015-05-22 15:00:00,49.76,49.81,49.76,49.8,49600.0,46.325,46.3716,46.325,46.3623,49600.0
2015-05-22 15:30:00,49.8,49.81,49.73,49.73,20200.0,46.3623,46.3716,46.2971,46.2971,20200.0
2015-05-26 09:30:00,49.6,49.63,49.39,49.42,16200.0,46.1761,46.204,45.9806,46.0085,16200.0
2015-05-26 10:00:00,49.42,49.43,49.25,49.32,11800.0,46.0085,46.0178,45.8503,45.9154,11800.0
2015-05-26 10:30:00,49.3,49.32,49.24,49.26,39600.0,45.8968,45.9154,45.8409,45.8596,39600.0
2015-05-26 11:00:00,49.27,49.27,49.18,49.24,28400.0,45.8689,45.8689,45.7851,45.8409,28400.0
2015-05-26 11:30:00,49.23,49.3,49.22,49.26,10800.0,45.8316,45.8968,45.8223,45.8596,10800.0
2015-05-26 12:00:00,49.27,49.31,49.24,49.31,12600.0,45.8689,45.9061,45.8409,45.9061,12600.0
2015-05-26 12:30:00,49.31,49.31,49.23,49.24,17400.0,45.9061,45.9061,45.8316,45.8409,17400.0
2015-05-26 13:00:00,49.23,49.27,49.16,49.26,11400.0,45.8316,45.8689,45.7665,45.8596,11400.0
2015-05-26 13:30:00,49.25,49.25,49.15,49.15,16600.0,45.8503,45.8503,45.7572,45.7572,16600.0
2015-05-26 14:00:00,49.17,49.21,49.16,49.17,9000.0,45.7758,45.813,45.7665,45.7758,9000.0
2015-05-26 14:30:00,49.17,49.2,49.13,49.13,29000.0,45.7758,45.8037,45.7385,45.7385,29000.0
2015-05-26 15:00:00,49.12,49.2,49.12,49.19,13800.0,45.7292,45.8037,45.7292,45.7944,13800.0
2015-05-26 15:30:00,49.2,49.26,49.18,49.24,40400.0,45.8037,45.8596,45.7851,45.8409,40400.0
2015-05-27 09:30:00,49.3,49.39,49.21,49.39,19400.0,45.8968,45.9806,45.813,45.9806,19400.0
2015-05-27 10:00:00,49.35,49.37,49.32,49.35,6800.0,45.9433,45.962,45.9154,45.9433,6800.0
2015-05-27 10:30:00,49.32,49.37,49.31,49.37,25400.0,45.9154,45.962,45.9061,45.962,25400.0
2015-05-27 11:00:00,49.37,49.41,49.36,49.38,28600.0,45.962,45.9992,45.9527,45.9713,28600.0
2015-05-27 11:30:00,49.42,49.49,49.41,49.48,34800.0,46.0085,46.0737,45.9992,46.0644,34800.0
2015-05-27 12:00:00,49.46,49.48,49.46,49.47,4800.0,46.0458,46.0644,46.0458,46.0551,4800.0
2015-05-27 12:30:00,49.46,49.46,49.43,49.44,24400.0,46.0458,46.0458,46.0178,46.0271,24400.0
2015-05-27 13:00:00,49.45,49.52,49.45,49.52,9400.0,46.0364,46.1016,46.0364,46.1016,9400.0
2015-05-27 13:30:00,49.52,49.54,49.51,49.52,14200.0,46.1016,46.1202,46.0923,46.1016,14200.0
2015-05-27 14:00:00,49.55,49.59,49.55,49.58,8200.0,46.1295,46.1668,46.1295,46.1575,8200.0
2015-05-27 14:30:00,49.59,49.59,49.55,49.57,17000.0,46.1668,46.1668,46.1295,46.1482,17000.0
2015-05-27 15:00:00,49.6,49.64,49.59,49.6,29600.0,46.1761,46.2133,46.1668,46.1761,29600.0
2015-05-27 15:30:00,49.6,49.66,49.58,49.62,57400.0,46.1761,46.2319,46.1575,46.1947,57400.0
2015-05-28 09:30:00,49.56,49.61,49.38,49.38,18800.0,46.1389,46.1854,45.9713,45.9713,18800.0
2015-05-28 10:00:00,49.35,49.44,49.35,49.44,30600.0,45.9433,46.0271,45.9433,46.0271,30600.0
2015-05-28 10:30:00,49.42,49.48,49.38,49.46,90800.0,46.0085,46.0644,45.9713,46.0458,90800.0
2015-05-28 11:00:00,49.46,49.52,49.43,49.47,21000.0,46.0458,46.1016,46.0178,46.0551,21000.0
2015-05-28 11:30:00,49.48,49.49,49.38,49.4,7800.0,46.0644,46.0737,45.9713,45.9899,7800.0
2015-05-28 12:00:00,49.39,49.45,49.38,49.45,16200.0,45.9806,46.0364,45.9713,46.0364,16200.0
2015-05-28 12:30:00,49.45,49.45,49.38,49.38,15200.0,46.0364,46.0364,45.9713,45.9713,15200.0
2015-05-28 13:00:00,49.37,49.41,49.35,49.38,32600.0,45.962,45.9992,45.9433,45.9713,32600.0
2015-05-28 13:30:00,49.38,49.42,49.36,49.4,31800.0,45.9713,46.0085,45.9527,45.9899,31800.0
2015-05-28 14:00:00,49.38,49.48,49.38,49.48,70800.0,45.9713,46.0644,45.9713,46.0644,70800.0
2015-05-28 14:30:00,49.47,49.49,49.46,49.48,25800.0,46.0551,46.0737,46.0458,46.0644,25800.0
2015-05-28 15:00:00,49.48,49.49,49.45,49.45,42800.0,46.0644,46.0737,46.0364,46.0364,42800.0
2015-05-28 15:30:00,49.45,49.5,49.45,49.5,36400.0,46.0364,46.083,46.0364,46.083,36400.0
2015-05-29 09:30:00,49.49,49.49,49.35,49.4,15400.0,46.0737,46.0737,45.9433,45.9899,15400.0
2015-05-29 10:00:00,49.36,49.37,49.29,49.32,11800.0,45.9527,45.962,45.8875,45.9154,11800.0
2015-05-29 10:30:00,49.3,49.31,49.16,49.18,17400.0,45.8968,45.9061,45.7665,45.7851,17400.0
2015-05-29 11:00:00,49.2,49.23,49.16,49.2,19800.0,45.8037,45.8316,45.7665,45.8037,19800.0
2015-05-29 11:30:00,49.16,49.31,49.15,49.3,20200.0,45.7665,45.9061,45.7572,45.8968,20200.0
2015-05-29 12:00:00,49.32,49.38,49.3,49.38,39800.0,45.9154,45.9713,45.8968,45.9713,39800.0
2015-05-29 12:30:00,49.4,49.42,49.34,49.34,19600.0,45.9899,46.0085,45.934,45.934,19600.0
2015-05-29 13:00:00,49.33,49.42,49.33,49.4,15800.0,45.9247,46.0085,45.9247,45.9899,15800.0
2015-05-29 13:30:00,49.41,49.42,49.37,49.37,40200.0,45.9992,46.0085,45.962,45.962,40200.0
2015-05-29 14:00:00,49.37,49.37,49.24,49.26,26800.0,45.962,45.962,45.8409,45.8596,26800.0
2015-05-29 14:30:00,49.24,49.27,49.18,49.22,26200.0,45.8409,45.8689,45.7851,45.8223,26200.0
2015-05-29 15:00:00,49.22,49.27,49.21,49.27,27000.0,45.8223,45.8689,45.813,45.8689,27000.0
2015-05-29 15:30:00,49.28,49.29,49.23,49.23,88400.0,45.8782,45.8875,45.8316,45.8316,88400.0
2015-06-01 09:30:00,49.38,49.42,49.09,49.09,50886.0,45.9713,46.0085,45.7013,45.7013,50886.0
2015-06-01 10:00:00,49.16,49.24,49.02,49.1,60100.0,45.7665,45.8409,45.6361,45.7106,60100.0
2015-06-01 10:30:00,49.12,49.24,49.06,49.24,33462.0,45.7292,45.8409,45.6734,45.8409,33462.0
2015-06-01 11:00:00,49.25,49.3,49.19,49.2,128410.0,45.8503,45.8968,45.7944,45.8037,128410.0
2015-06-01 11:30:00,49.22,49.23,49.18,49.22,102606.0,45.8223,45.8316,45.7851,45.8223,102606.0
2015-06-01 12:00:00,49.21,49.38,49.21,49.37,142432.0,45.813,45.9713,45.813,45.962,142432.0
2015-06-01 12:30:00,49.4,49.4,49.35,49.4,32560.0,45.9899,45.9899,45.9433,45.9899,32560.0
2015-06-01 13:00:00,49.42,49.42,49.35,49.38,56780.0,46.0085,46.0085,45.9433,45.9713,56780.0
2015-06-01 13:30:00,49.38,49.41,49.35,49.4,647666.0,45.9713,45.9992,45.9433,45.9899,647666.0
2015-06-01 14:00:00,49.41,49.47,49.4,49.45,43122.0,45.9992,46.0551,45.9899,46.0364,43122.0
2015-06-01 14:30:00,49.45,49.45,49.39,49.41,62988.0,46.0364,46.0364,45.9806,45.9992,62988.0
2015-06-01 15:00:00,49.43,49.45,49.41,49.42,85488.0,46.0178,46.0364,45.9992,46.0085,85488.0
2015-06-01 15:30:00,49.4,49.41,49.31,49.35,314852.0,45.9899,45.9992,45.9061,45.9433,314852.0
2015-06-02 09:30:00,49.2,49.24,49.1,49.18,233384.0,45.8037,45.8409,45.7106,45.7851,233384.0
2015-06-02 10:00:00,49.16,49.3,49.15,49.26,26792.0,45.7665,45.8968,45.7572,45.8596,26792.0
2015-06-02 10:30:00,49.27,49.36,49.25,49.29,12498.0,45.8689,45.9527,45.8503,45.8875,12498.0
2015-06-02 11:00:00,49.29,49.35,49.28,49.31,25982.0,45.8875,45.9433,45.8782,45.9061,25982.0
2015-06-02 11:30:00,49.31,49.37,49.3,49.37,79302.0,45.9061,45.962,45.8968,45.962,79302.0
2015-06-02 12:00:00,49.35,49.49,49.35,49.46,11504.0,45.9433,46.0737,45.9433,46.0458,11504.0
2015-06-02 12:30:00,49.46,49.52,49.46,49.51,6370.0,46.0458,46.1016,46.0458,46.0923,6370.0
2015-06-02 13:00:00,49.52,49.53,49.49,49.5,18878.0,46.1016,46.1109,46.0737,46.083,18878.0
2015-06-02 13:30:00,49.52,49.53,49.48,49.52,9706.0,46.1016,46.1109,46.0644,46.1016,9706.0
2015-06-02 14:00:00,49.52,49.52,49.42,49.44,21670.0,46.1016,46.1016,46.0085,46.0271,21670.0
2015-06-02 14:30:00,49.44,49.45,49.35,49.38,24664.0,46.0271,46.0364,45.9433,45.9713,24664.0
2015-06-02 15:00:00,49.38,49.4,49.33,49.36,29616.0,45.9713,45.9899,45.9247,45.9527,29616.0
2015-06-02 15:30:00,49.35,49.38,49.34,49.36,23210.0,45.9433,45.9713,45.934,45.9527,23210.0
2015-06-03 09:30:00,49.43,49.51,49.33,49.44,127208.0,46.0178,46.0923,45.9247,46.0271,127208.0
2015-06-03 10:00:00,49.41,49.6,49.4,49.58,118182.0,45.9992,46.1761,45.9899,46.1575,118182.0
2015-06-03 10:30:00,49.62,49.65,49.58,49.63,33608.0,46.1947,46.2226,46.1575,46.204,33608.0
2015-06-03 11:00:00,49.65,49.66,49.6,49.62,59018.0,46.2226,46.2319,46.1761,46.1947,59018.0
2015-06-03 11:30:00,49.62,49.66,49.52,49.57,67500.0,46.1947,46.2319,46.1016,46.1482,67500.0
2015-06-03 12:00:00,49.56,49.57,49.46,49.49,59672.0,46.1389,46.1482,46.0458,46.0737,59672.0
2015-06-03 12:30:00,49.49,49.49,49.45,49.48,61606.0,46.0737,46.0737,46.0364,46.0644,61606.0
2015-06-03 13:00:00,49.49,49.52,49.48,49.49,14484.0,46.0737,46.1016,46.0644,46.0737,14484.0
2015-06-03 13:30:00,49.51,49.52,49.48,49.52,17260.0,46.0923,46.1016,46.0644,46.1016,17260.0
2015-06-03 14:00:00,49.52,49.6,49.52,49.59,22642.0,46.1016,46.1761,46.1016,46.1668,22642.0
2015-06-03 14:30:00,49.6,49.6,49.54,49.56,941260.0,46.1761,46.1761,46.1202,46.1389,941260.0
2015-06-03 15:00:00,49.56,49.58,49.52,49.52,76294.0,46.1389,46.1575,46.1016,46.1016,76294.0
2015-06-03 15:30:00,49.52,49.57,49.52,49.54,112714.0,46.1016,46.1482,46.1016,46.1202,112714.0
2015-06-04 09:30:00,49.38,49.45,49.22,49.44,47234.0,45.9713,46.0364,45.8223,46.0271,47234.0
2015-06-04 10:00:00,49.43,49.49,49.41,49.41,7682.0,46.0178,46.0737,45.9992,45.9992,7682.0
2015-06-04 10:30:00,49.36,49.43,49.33,49.35,14210.0,45.9527,46.0178,45.9247,45.9433,14210.0
2015-06-04 11:00:00,49.35,49.38,49.27,49.38,16286.0,45.9433,45.9713,45.8689,45.9713,16286.0
2015-06-04 11:30:00,49.34,49.35,49.27,49.32,19746.0,45.934,45.9433,45.8689,45.9154,19746.0
2015-06-04 12:00:00,49.31,49.33,49.28,49.29,27604.0,45.9061,45.9247,45.8782,45.8875,27604.0
2015-06-04 12:30:00,49.31,49.33,49.27,49.27,30842.0,45.9061,45.9247,45.8689,45.8689,30842.0
2015-06-04 13:00:00,49.27,49.27,49.08,49.13,64006.0,45.8689,45.8689,45.692,45.7385,64006.0
2015-06-04 13:30:00,49.12,49.13,49.09,49.1,26004.0,45.7292,45.7385,45.7013,45.7106,26004.0
2015-06-04 14:00:00,49.1,49.18,49.08,49.14,43830.0,45.7106,45.7851,45.692,45.7478,43830.0
2015-06-04 14:30:00,49.15,49.16,49.1,49.14,125818.0,45.7572,45.7665,45.7106,45.7478,125818.0
2015-06-04 15:00:00,49.15,49.18,49.09,49.1,68134.0,45.7572,45.7851,45.7013,45.7106,68134.0
2015-06-04 15:30:00,49.09,49.13,49.07,49.13,94728.0,45.7013,45.7385,45.6827,45.7385,94728.0
2015-06-05 09:30:00,49.09,49.1,48.84,49.06,29772.0,45.7013,45.7106,45.4686,45.6734,29772.0
2015-06-05 10:00:00,49.07,49.18,49.07,49.14,12106.0,45.6827,45.7851,45.6827,45.7478,12106.0
2015-06-05 10:30:00,49.16,49.23,49.06,49.1,11988.0,45.7665,45.8316,45.6734,45.7106,11988.0
2015-06-05 11:00:00,49.11,49.2,49.1,49.2,9640.0,45.7199,45.8037,45.7106,45.8037,9640.0
2015-06-05 11:30:00,49.19,49.2,49.14,49.19,13614.0,45.7944,45.8037,45.7478,45.7944,13614.0
2015-06-05 12:00:00,49.19,49.21,49.13,49.13,9286.0,45.7944,45.813,45.7385,45.7385,9286.0
2015-06-05 12:30:00,49.13,49.24,49.1,49.22,17116.0,45.7385,45.8409,45.7106,45.8223,17116.0
2015-06-05 13:00:00,49.22,49.24,49.2,49.24,9686.0,45.8223,45.8409,45.8037,45.8409,9686.0
2015-06-05 13:30:00,49.24,49.27,49.23,49.23,8172.0,45.8409,45.8689,45.8316,45.8316,8172.0
2015-06-05 14:00:00,49.24,49.3,49.24,49.26,13882.0,45.8409,45.8968,45.8409,45.8596,13882.0
2015-06-05 14:30:00,49.26,49.31,49.24,49.29,36098.0,45.8596,45.9061,45.8409,45.8875,36098.0
2015-06-05 15:00:00,49.29,49.31,49.22,49.22,23152.0,45.8875,45.9061,45.8223,45.8223,23152.0
2015-06-05 15:30:00,49.23,49.27,49.21,49.24,42210.0,45.8316,45.8689,45.813,45.8409,42210.0
2015-06-08 09:30:00,49.11,49.27,49.1,49.1,174806.0,45.7199,45.8689,45.7106,45.7106,174806.0
2015-06-08 10:00:00,49.09,49.13,49.06,49.1,22694.0,45.7013,45.7385,45.6734,45.7106,22694.0
2015-06-08 10:30:00,49.1,49.12,49.06,49.07,58932.0,45.7106,45.7292,45.6734,45.6827,58932.0
2015-06-08 11:00:00,49.07,49.12,49.06,49.07,20338.0,45.6827,45.7292,45.6734,45.6827,20338.0
2015-06-08 11:30:00,49.04,49.06,48.98,49.01,19548.0,45.6547,45.6734,45.5989,45.6268,19548.0
2015-06-08 12:00:00,48.99,49.02,48.97,49.0,12736.0,45.6082,45.6361,45.5896,45.6175,12736.0
2015-06-08 12:30:00,48.99,49.02,48.91,48.91,12460.0,45.6082,45.6361,45.5337,45.5337,12460.0
2015-06-08 13:00:00,48.91,48.93,48.9,48.9,12486.0,45.5337,45.5523,45.5244,45.5244,12486.0
2015-06-08 13:30:00,48.89,48.91,48.85,48.9,31818.0,45.5151,45.5337,45.4779,45.5244,31818.0
2015-06-08 14:00:00,48.89,48.91,48.85,48.91,131216.0,45.5151,45.5337,45.4779,45.5337,131216.0
2015-06-08 14:30:00,48.92,49.02,48.92,48.99,147018.0,45.543,45.6361,45.543,45.6082,147018.0
2015-06-08 15:00:00,48.99,48.99,48.92,48.96,7012.0,45.6082,45.6082,45.543,45.5803,7012.0
2015-06-08 15:30:00,48.93,48.95,48.85,48.85,39878.0,45.5523,45.571,45.4779,45.4779,39878.0
2015-06-09 09:30:00,48.85,48.93,48.71,48.74,54688.0,45.4779,45.5523,45.3475,45.3755,54688.0
2015-06-09 10:00:00,48.7,48.73,48.6,48.6,14636.0,45.3382,45.3661,45.2451,45.2451,14636.0
2015-06-09 10:30:00,48.59,48.77,48.53,48.77,35302.0,45.2358,45.4034,45.18,45.4034,35302.0
2015-06-09 11:00:00,48.77,48.82,48.77,48.81,32358.0,45.4034,45.4499,45.4034,45.4406,32358.0
2015-06-09 11:30:00,48.82,48.88,48.82,48.84,28186.0,45.4499,45.5058,45.4499,45.4686,28186.0
2015-06-09 12:00:00,48.83,48.85,48.78,48.8,11086.0,45.4592,45.4779,45.4127,45.4313,11086.0
2015-06-09 12:30:00,48.81,48.82,48.79,48.81,13508.0,45.4406,45.4499,45.422,45.4406,13508.0
2015-06-09 13:00:00,48.85,48.89,48.85,48.88,31884.0,45.4779,45.5151,45.4779,45.5058,31884.0
2015-06-09 13:30:00,48.88,48.88,48.81,48.82,23294.0,45.5058,45.5058,45.4406,45.4499,23294.0
2015-06-09 14:00:00,48.85,48.88,48.83,48.87,30426.0,45.4779,45.5058,45.4592,45.4965,30426.0
2015-06-09 14:30:00,48.87,48.91,48.83,48.83,16154.0,45.4965,45.5337,45.4592,45.4592,16154.0
2015-06-09 15:00:00,48.83,48.85,48.77,48.77,39146.0,45.4592,45.4779,45.4034,45.4034,39146.0
2015-06-09 15:30:00,48.77,48.85,48.76,48.81,27380.0,45.4034,45.4779,45.3941,45.4406,27380.0
2015-06-10 09:30:00,48.99,49.07,48.95,49.04,35790.0,45.6082,45.6827,45.571,45.6547,35790.0
2015-06-10 10:00:00,49.02,49.13,49.02,49.1,9128.0,45.6361,45.7385,45.6361,45.7106,9128.0
2015-06-10 10:30:00,49.17,49.21,49.17,49.2,5116.0,45.7758,45.813,45.7758,45.8037,5116.0
2015-06-10 11:00:00,49.19,49.35,49.19,49.31,19174.0,45.7944,45.9433,45.7944,45.9061,19174.0
2015-06-10 11:30:00,49.31,49.32,49.27,49.28,4686.0,45.9061,45.9154,45.8689,45.8782,4686.0
2015-06-10 12:00:00,49.3,49.32,49.29,49.3,22482.0,45.8968,45.9154,45.8875,45.8968,22482.0
2015-06-10 12:30:00,49.3,49.32,49.27,49.29,94150.0,45.8968,45.9154,45.8689,45.8875,94150.0
2015-06-10 13:00:00,49.3,49.31,49.26,49.27,6038.0,45.8968,45.9061,45.8596,45.8689,6038.0
2015-06-10 13:30:00,49.26,49.28,49.23,49.27,10086.0,45.8596,45.8782,45.8316,45.8689,10086.0
2015-06-10 14:00:00,49.3,49.36,49.28,49.33,96434.0,45.8968,45.9527,45.8782,45.9247,96434.0
2015-06-10 14:30:00,49.33,49.35,49.3,49.35,44362.0,45.9247,45.9433,45.8968,45.9433,44362.0
2015-06-10 15:00:00,49.32,49.34,49.3,49.31,19926.0,45.9154,45.934,45.8968,45.9061,19926.0
2015-06-10 15:30:00,49.32,49.33,49.27,49.27,97188.0,45.9154,45.9247,45.8689,45.8689,97188.0
2015-06-11 09:30:00,49.4,49.49,49.27,49.48,14254.0,45.9899,46.0737,45.8689,46.0644,14254.0
2015-06-11 10:00:00,49.49,49.51,49.46,49.46,10450.0,46.0737,46.0923,46.0458,46.0458,10450.0
2015-06-11 10:30:00,49.38,49.41,49.33,49.37,10032.0,45.9713,45.9992,45.9247,45.962,10032.0
2015-06-11 11:00:00,49.35,49.4,49.34,49.35,9752.0,45.9433,45.9899,45.934,45.9433,9752.0
2015-06-11 11:30:00,49.37,49.4,49.36,49.38,16360.0,45.962,45.9899,45.9527,45.9713,16360.0
2015-06-11 12:00:00,49.38,49.41,49.35,49.37,7764.0,45.9713,45.9992,45.9433,45.962,7764.0
2015-06-11 12:30:00,49.37,49.41,49.36,49.4,9240.0,45.962,45.9992,45.9527,45.9899,9240.0
2015-06-11 13:00:00,49.38,49.42,49.38,49.42,7620.0,45.9713,46.0085,45.9713,46.0085,7620.0
2015-06-11 13:30:00,49.41,49.44,49.41,49.44,7124.0,45.9992,46.0271,45.9992,46.0271,7124.0
2015-06-11 14:00:00,49.44,49.45,49.42,49.42,9894.0,46.0271,46.0364,46.0085,46.0085,9894.0
2015-06-11 14:30:00,49.43,49.45,49.42,49.43,25112.0,46.0178,46.0364,46.0085,46.0178,25112.0
2015-06-11 15:00:00,49.42,49.45,49.42,49.42,178726.0,46.0085,46.0364,46.0085,46.0085,178726.0
2015-06-11 15:30:00,49.44,49.44,49.38,49.44,63616.0,46.0271,46.0271,45.9713,46.0271,63616.0
2015-06-12 09:30:00,49.28,49.3,49.13,49.24,38276.0,45.8782,45.8968,45.7385,45.8409,38276.0
2015-06-12 10:00:00,49.29,49.31,49.2,49.26,14362.0,45.8875,45.9061,45.8037,45.8596,14362.0
2015-06-12 10:30:00,49.25,49.25,49.13,49.16,9712.0,45.8503,45.8503,45.7385,45.7665,9712.0
2015-06-12 11:00:00,49.13,49.33,49.12,49.33,35424.0,45.7385,45.9247,45.7292,45.9247,35424.0
2015-06-12 11:30:00,49.31,49.31,49.24,49.26,48708.0,45.9061,45.9061,45.8409,45.8596,48708.0
2015-06-12 12:00:00,49.25,49.27,49.21,49.24,4602.0,45.8503,45.8689,45.813,45.8409,4602.0
2015-06-12 12:30:00,49.26,49.27,49.21,49.23,5128.0,45.8596,45.8689,45.813,45.8316,5128.0
2015-06-12 13:00:00,49.21,49.25,49.21,49.25,16560.0,45.813,45.8503,45.813,45.8503,16560.0
2015-06-12 13:30:00,49.25,49.27,49.22,49.24,133336.0,45.8503,45.8689,45.8223,45.8409,133336.0
2015-06-12 14:00:00,49.24,49.24,49.22,49.24,24354.0,45.8409,45.8409,45.8223,45.8409,24354.0
2015-06-12 14:30:00,49.23,49.23,49.17,49.18,23416.0,45.8316,45.8316,45.7758,45.7851,23416.0
2015-06-12 15:00:00,49.17,49.22,49.15,49.21,32318.0,45.7758,45.8223,45.7572,45.813,32318.0
2015-06-12 15:30:00,49.22,49.23,49.18,49.19,28376.0,45.8223,45.8316,45.7851,45.7944,28376.0
2015-06-15 09:30:00,48.87,48.89,48.62,48.68,34408.0,45.4965,45.5151,45.2637,45.3196,34408.0
2015-06-15 10:00:00,48.66,48.79,48.65,48.77,30770.0,45.301,45.422,45.2917,45.4034,30770.0
2015-06-15 10:30:00,48.74,48.8,48.74,48.79,35156.0,45.3755,45.4313,45.3755,45.422,35156.0
2015-06-15 11:00:00,48.82,49.01,48.82,48.87,15468.0,45.4499,45.6268,45.4499,45.4965,15468.0
2015-06-15 11:30:00,48.85,48.99,48.85,48.92,17406.0,45.4779,45.6082,45.4779,45.543,17406.0
2015-06-15 12:00:00,48.93,48.98,48.91,48.94,9600.0,45.5523,45.5989,45.5337,45.5617,9600.0
2015-06-15 12:30:00,48.94,49.01,48.93,48.99,12552.0,45.5617,45.6268,45.5523,45.6082,12552.0
2015-06-15 13:00:00,48.99,48.99,48.95,48.96,9102.0,45.6082,45.6082,45.571,45.5803,9102.0
2015-06-15 13:30:00,48.95,49.01,48.89,48.93,99284.0,45.571,45.6268,45.5151,45.5523,99284.0
2015-06-15 14:00:00,48.94,48.99,48.91,48.95,21172.0,45.5617,45.6082,45.5337,45.571,21172.0
2015-06-15 14:30:00,48.96,48.98,48.9,48.92,21416.0,45.5803,45.5989,45.5244,45.543,21416.0
2015-06-15 15:00:00,48.91,48.91,48.87,48.9,24158.0,45.5337,45.5337,45.4965,45.5244,24158.0
2015-06-15 15:30:00,48.93,48.97,48.93,48.94,14598.0,45.5523,45.5896,45.5523,45.5617,14598.0
2015-06-16 09:30:00,48.86,49.08,48.86,49.04,17566.0,45.4872,45.692,45.4872,45.6547,17566.0
2015-06-16 10:00:00,49.06,49.06,48.92,48.95,19262.0,45.6734,45.6734,45.543,45.571,19262.0
2015-06-16 10:30:00,48.98,49.01,48.95,48.95,5260.0,45.5989,45.6268,45.571,45.571,5260.0
2015-06-16 11:00:00,48.96,49.08,48.95,49.02,7524.0,45.5803,45.692,45.571,45.6361,7524.0
2015-06-16 11:30:00,49.05,49.05,49.03,49.03,5702.0,45.6641,45.6641,45.6454,45.6454,5702.0
2015-06-16 12:00:00,49.04,49.08,49.03,49.08,6642.0,45.6547,45.692,45.6454,45.692,6642.0
2015-06-16 12:30:00,49.09,49.13,49.09,49.11,23428.0,45.7013,45.7385,45.7013,45.7199,23428.0
2015-06-16 13:00:00,49.13,49.15,49.1,49.15,10422.0,45.7385,45.7572,45.7106,45.7572,10422.0
2015-06-16 13:30:00,49.17,49.17,49.13,49.16,9546.0,45.7758,45.7758,45.7385,45.7665,9546.0
2015-06-16 14:00:00,49.15,49.18,49.14,49.17,9096.0,45.7572,45.7851,45.7478,45.7758,9096.0
2015-06-16 14:30:00,49.17,49.19,49.16,49.18,24254.0,45.7758,45.7944,45.7665,45.7851,24254.0
2015-06-16 15:00:00,49.19,49.2,49.16,49.16,9786.0,45.7944,45.8037,45.7665,45.7665,9786.0
2015-06-16 15:30:00,49.18,49.19,49.16,49.17,59542.0,45.7851,45.7944,45.7665,45.7758,59542.0
2015-06-17 09:30:00,49.28,49.39,49.28,49.33,10060.0,45.8782,45.9806,45.8782,45.9247,10060.0
2015-06-17 10:00:00,49.36,49.38,49.3,49.33,34312.0,45.9527,45.9713,45.8968,45.9247,34312.0
2015-06-17 10:30:00,49.32,49.33,49.29,49.33,18518.0,45.9154,45.9247,45.8875,45.9247,18518.0
2015-06-17 11:00:00,49.33,49.33,49.23,49.23,9732.0,45.9247,45.9247,45.8316,45.8316,9732.0
2015-06-17 11:30:00,49.19,49.24,49.16,49.21,17130.0,45.7944,45.8409,45.7665,45.813,17130.0
2015-06-17 12:00:00,49.19,49.2,49.14,49.16,3822.0,45.7944,45.8037,45.7478,45.7665,3822.0
2015-06-17 12:30:00,49.13,49.15,49.05,49.05,19404.0,45.7385,45.7572,45.6641,45.6641,19404.0
2015-06-17 13:00:00,49.06,49.11,49.04,49.09,15146.0,45.6734,45.7199,45.6547,45.7013,15146.0
2015-06-17 13:30:00,49.07,49.15,49.07,49.14,17894.0,45.6827,45.7572,45.6827,45.7478,17894.0
2015-06-17 14:00:00,49.12,49.34,49.07,49.18,35882.0,45.7292,45.934,45.6827,45.7851,35882.0
2015-06-17 14:30:00,49.18,49.44,49.17,49.41,99934.0,45.7851,46.0271,45.7758,45.9992,99934.0
2015-06-17 15:00:00,49.41,49.41,49.31,49.4,143140.0,45.9992,45.9992,45.9061,45.9899,143140.0
2015-06-17 15:30:00,49.4,49.41,49.3,49.31,53728.0,45.9899,45.9992,45.8968,45.9061,53728.0
2015-06-18 09:30:00,49.45,49.67,49.45,49.64,37452.0,46.0364,46.2413,46.0364,46.2133,37452.0
2015-06-18 10:00:00,49.65,49.77,49.65,49.76,17248.0,46.2226,46.3344,46.2226,46.325,17248.0
2015-06-18 10:30:00,49.76,49.81,49.74,49.79,17946.0,46.325,46.3716,46.3064,46.353,17946.0
2015-06-18 11:00:00,49.8,49.85,49.8,49.82,17030.0,46.3623,46.4088,46.3623,46.3809,17030.0
2015-06-18 11:30:00,49.87,49.88,49.84,49.85,62948.0,46.4275,46.4368,46.3995,46.4088,62948.0
2015-06-18 12:00:00,49.85,49.93,49.85,49.93,24318.0,46.4088,46.4833,46.4088,46.4833,24318.0
2015-06-18 12:30:00,49.96,49.97,49.9,49.9,22672.0,46.5112,46.5206,46.4554,46.4554,22672.0
2015-06-18 13:00:00,49.88,49.92,49.81,49.82,6532.0,46.4368,46.474,46.3716,46.3809,6532.0
2015-06-18 13:30:00,49.83,49.84,49.82,49.84,8898.0,46.3902,46.3995,46.3809,46.3995,8898.0
2015-06-18 14:00:00,49.84,49.87,49.83,49.85,18312.0,46.3995,46.4275,46.3902,46.4088,18312.0
2015-06-18 14:30:00,49.84,49.89,49.84,49.88,57050.0,46.3995,46.4461,46.3995,46.4368,57050.0
2015-06-18 15:00:00,49.88,49.88,49.83,49.88,36858.0,46.4368,46.4368,46.3902,46.4368,36858.0
2015-06-18 15:30:00,49.88,49.9,49.82,49.83,44660.0,46.4368,46.4554,46.3809,46.3902,44660.0
2015-06-19 09:30:00,49.85,49.85,49.72,49.8,28786.0,46.4088,46.4088,46.2878,46.3623,28786.0
2015-06-19 10:00:00,49.8,49.85,49.79,49.82,7644.0,46.3623,46.4088,46.353,46.3809,7644.0
2015-06-19 10:30:00,49.83,49.87,49.8,49.84,8580.0,46.3902,46.4275,46.3623,46.3995,8580.0
2015-06-19 11:00:00,49.84,49.86,49.83,49.85,22388.0,46.3995,46.4181,46.3902,46.4088,22388.0
2015-06-19 11:30:00,49.85,49.85,49.77,49.78,22188.0,46.4088,46.4088,46.3344,46.3437,22188.0
2015-06-19 12:00:00,49.77,49.79,49.76,49.79,9892.0,46.3344,46.353,46.325,46.353,9892.0
2015-06-19 12:30:00,49.77,49.8,49.75,49.78,24398.0,46.3344,46.3623,46.3157,46.3437,24398.0
2015-06-19 13:00:00,49.78,49.81,49.77,49.8,41872.0,46.3437,46.3716,46.3344,46.3623,41872.0
2015-06-19 13:30:00,49.8,49.84,49.8,49.83,15466.0,46.3623,46.3995,46.3623,46.3902,15466.0
2015-06-19 14:00:00,49.83,49.83,49.76,49.77,18322.0,46.3902,46.3902,46.325,46.3344,18322.0
2015-06-19 14:30:00,49.77,49.79,49.74,49.76,23948.0,46.3344,46.353,46.3064,46.325,23948.0
2015-06-19 15:00:00,49.74,49.75,49.71,49.72,22454.0,46.3064,46.3157,46.2785,46.2878,22454.0
2015-06-19 15:30:00,49.71,49.8,49.71,49.73,49982.0,46.2785,46.3623,46.2785,46.2971,49982.0
2015-06-22 09:30:00,49.99,50.04,49.92,49.99,20930.0,46.5392,46.5857,46.474,46.5392,20930.0
2015-06-22 10:00:00,49.93,50.01,49.93,49.95,15548.0,46.4833,46.5578,46.4833,46.5019,15548.0
2015-06-22 10:30:00,49.97,50.01,49.95,49.97,7794.0,46.5206,46.5578,46.5019,46.5206,7794.0
2015-06-22 11:00:00,49.97,50.07,49.96,50.05,28224.0,46.5206,46.6136,46.5112,46.595,28224.0
2015-06-22 11:30:00,50.05,50.07,49.98,49.98,10254.0,46.595,46.6136,46.5299,46.5299,10254.0
2015-06-22 12:00:00,49.97,49.97,49.87,49.87,7368.0,46.5206,46.5206,46.4275,46.4275,7368.0
2015-06-22 12:30:00,49.87,49.95,49.87,49.95,6100.0,46.4275,46.5019,46.4275,46.5019,6100.0
2015-06-22 13:00:00,49.95,49.95,49.91,49.91,24798.0,46.5019,46.5019,46.4647,46.4647,24798.0
2015-06-22 13:30:00,49.91,49.95,49.9,49.94,8994.0,46.4647,46.5019,46.4554,46.4926,8994.0
2015-06-22 14:00:00,49.96,49.98,49.95,49.95,23510.0,46.5112,46.5299,46.5019,46.5019,23510.0
2015-06-22 14:30:00,49.95,50.01,49.95,50.01,9964.0,46.5019,46.5578,46.5019,46.5578,9964.0
2015-06-22 15:00:00,49.99,50.0,49.97,49.99,9934.0,46.5392,46.5485,46.5206,46.5392,9934.0
2015-06-22 15:30:00,49.99,49.99,49.96,49.98,16848.0,46.5392,46.5392,46.5112,46.5299,16848.0
2015-06-23 09:30:00,50.02,50.11,50.02,50.02,43902.0,46.5671,46.6509,46.5671,46.5671,43902.0
2015-06-23 10:00:00,49.99,50.06,49.96,49.98,10334.0,46.5392,46.6043,46.5112,46.5299,10334.0
2015-06-23 10:30:00,49.95,49.98,49.92,49.95,19890.0,46.5019,46.5299,46.474,46.5019,19890.0
2015-06-23 11:00:00,49.95,50.01,49.94,49.95,57854.0,46.5019,46.5578,46.4926,46.5019,57854.0
2015-06-23 11:30:00,49.95,49.98,49.94,49.95,28892.0,46.5019,46.5299,46.4926,46.5019,28892.0
2015-06-23 12:00:00,49.95,49.95,49.88,49.9,13304.0,46.5019,46.5019,46.4368,46.4554,13304.0
2015-06-23 12:30:00,49.93,49.94,49.9,49.91,43256.0,46.4833,46.4926,46.4554,46.4647,43256.0
2015-06-23 13:00:00,49.91,49.92,49.88,49.92,27346.0,46.4647,46.474,46.4368,46.474,27346.0
2015-06-23 13:30:00,49.9,49.96,49.9,49.93,5222.0,46.4554,46.5112,46.4554,46.4833,5222.0
2015-06-23 14:00:00,49.94,49.95,49.93,49.95,40628.0,46.4926,46.5019,46.4833,46.5019,40628.0
2015-06-23 14:30:00,49.94,49.99,49.93,49.97,88832.0,46.4926,46.5392,46.4833,46.5206,88832.0
2015-06-23 15:00:00,49.97,49.98,49.95,49.98,17290.0,46.5206,46.5299,46.5019,46.5299,17290.0
2015-06-23 15:30:00,49.99,50.0,49.98,49.99,32614.0,46.5392,46.5485,46.5299,46.5392,32614.0
2015-06-24 09:30:00,50.03,50.03,49.92,49.93,25474.0,46.5764,46.5764,46.474,46.4833,25474.0
2015-06-24 10:00:00,49.89,49.91,49.82,49.91,4684.0,46.4461,46.4647,46.3809,46.4647,4684.0
2015-06-24 10:30:00,49.88,49.89,49.83,49.83,9710.0,46.4368,46.4461,46.3902,46.3902,9710.0
2015-06-24 11:00:00,49.83,49.83,49.77,49.8,15880.0,46.3902,46.3902,46.3344,46.3623,15880.0
2015-06-24 11:30:00,49.8,49.8,49.73,49.73,10712.0,46.3623,46.3623,46.2971,46.2971,10712.0
2015-06-24 12:00:00,49.73,49.73,49.63,49.65,31868.0,46.2971,46.2971,46.204,46.2226,31868.0
2015-06-24 12:30:00,49.63,49.65,49.58,49.59,7844.0,46.204,46.2226,46.1575,46.1668,7844.0
2015-06-24 13:00:00,49.59,49.6,49.49,49.5,17942.0,46.1668,46.1761,46.0737,46.083,17942.0
2015-06-24 13:30:00,49.5,49.52,49.48,49.51,8506.0,46.083,46.1016,46.0644,46.0923,8506.0
2015-06-24 14:00:00,49.53,49.54,49.47,49.48,20832.0,46.1109,46.1202,46.0551,46.0644,20832.0
2015-06-24 14:30:00,49.48,49.57,49.47,49.56,6900.0,46.0644,46.1482,46.0551,46.1389,6900.0
2015-06-24 15:00:00,49.52,49.57,49.49,49.57,10594.0,46.1016,46.1482,46.0737,46.1482,10594.0
2015-06-24 15:30:00,49.56,49.57,49.49,49.49,45708.0,46.1389,46.1482,46.0737,46.0737,45708.0
2015-06-25 09:30:00,49.64,49.64,49.46,49.51,23114.0,46.2133,46.2133,46.0458,46.0923,23114.0
2015-06-25 10:00:00,49.48,49.55,49.47,49.52,47424.0,46.0644,46.1295,46.0551,46.1016,47424.0
2015-06-25 10:30:00,49.48,49.53,49.46,49.53,34078.0,46.0644,46.1109,46.0458,46.1109,34078.0
2015-06-25 11:00:00,49.52,49.56,49.52,49.52,101808.0,46.1016,46.1389,46.1016,46.1016,101808.0
2015-06-25 11:30:00,49.53,49.57,49.52,49.56,7028.0,46.1109,46.1482,46.1016,46.1389,7028.0
2015-06-25 12:00:00,49.55,49.56,49.49,49.5,215356.0,46.1295,46.1389,46.0737,46.083,215356.0
2015-06-25 12:30:00,49.49,49.51,49.49,49.49,6300.0,46.0737,46.0923,46.0737,46.0737,6300.0
2015-06-25 13:00:00,49.49,49.52,49.47,49.51,30822.0,46.0737,46.1016,46.0551,46.0923,30822.0
2015-06-25 13:30:00,49.48,49.49,49.46,49.49,17176.0,46.0644,46.0737,46.0458,46.0737,17176.0
2015-06-25 14:00:00,49.48,49.48,49.29,49.29,23608.0,46.0644,46.0644,45.8875,45.8875,23608.0
2015-06-25 14:30:00,49.3,49.37,49.3,49.37,36800.0,45.8968,45.962,45.8968,45.962,36800.0
2015-06-25 15:00:00,49.38,49.45,49.37,49.43,12752.0,45.9713,46.0364,45.962,46.0178,12752.0
2015-06-25 15:30:00,49.43,49.45,49.38,49.42,31450.0,46.0178,46.0364,45.9713,46.0085,31450.0
2015-06-26 09:30:00,49.54,49.54,49.34,49.49,35640.0,46.1202,46.1202,45.934,46.0737,35640.0
2015-06-26 10:00:00,49.54,49.54,49.41,49.48,9036.0,46.1202,46.1202,45.9992,46.0644,9036.0
2015-06-26 10:30:00,49.47,49.48,49.37,49.37,11978.0,46.0551,46.0644,45.962,45.962,11978.0
2015-06-26 11:00:00,49.35,49.44,49.34,49.44,22860.0,45.9433,46.0271,45.934,46.0271,22860.0
2015-06-26 11:30:00,49.44,49.44,49.37,49.38,17474.0,46.0271,46.0271,45.962,45.9713,17474.0
2015-06-26 12:00:00,49.37,49.42,49.37,49.4,9036.0,45.962,46.0085,45.962,45.9899,9036.0
2015-06-26 12:30:00,49.38,49.39,49.21,49.21,9472.0,45.9713,45.9806,45.813,45.813,9472.0
2015-06-26 13:00:00,49.23,49.25,49.17,49.21,34984.0,45.8316,45.8503,45.7758,45.813,34984.0
2015-06-26 13:30:00,49.22,49.33,49.22,49.28,8830.0,45.8223,45.9247,45.8223,45.8782,8830.0
2015-06-26 14:00:00,49.29,49.3,49.24,49.27,12892.0,45.8875,45.8968,45.8409,45.8689,12892.0
2015-06-26 14:30:00,49.29,49.3,49.26,49.28,17572.0,45.8875,45.8968,45.8596,45.8782,17572.0
2015-06-26 15:00:00,49.29,49.38,49.29,49.37,52884.0,45.8875,45.9713,45.8875,45.962,52884.0
2015-06-26 15:30:00,49.37,49.37,49.28,49.31,147346.0,45.962,45.962,45.8782,45.9061,147346.0
2015-06-29 09:30:00,48.86,49.04,48.75,48.92,38666.0,45.4872,45.6547,45.3848,45.543,38666.0
2015-06-29 10:00:00,48.95,49.02,48.88,48.88,6266.0,45.571,45.6361,45.5058,45.5058,6266.0
2015-06-29 10:30:00,48.85,48.94,48.79,48.79,7606.0,45.4779,45.5617,45.422,45.422,7606.0
2015-06-29 11:00:00,48.77,48.77,48.68,48.74,23966.0,45.4034,45.4034,45.3196,45.3755,23966.0
2015-06-29 11:30:00,48.71,48.72,48.65,48.66,14292.0,45.3475,45.3568,45.2917,45.301,14292.0
2015-06-29 12:00:00,48.68,48.74,48.62,48.66,13284.0,45.3196,45.3755,45.2637,45.301,13284.0
2015-06-29 12:30:00,48.65,48.66,48.6,48.6,8724.0,45.2917,45.301,45.2451,45.2451,8724.0
2015-06-29 13:00:00,48.59,48.6,48.52,48.56,27000.0,45.2358,45.2451,45.1706,45.2079,27000.0
2015-06-29 13:30:00,48.57,48.58,48.49,48.54,16868.0,45.2172,45.2265,45.1427,45.1893,16868.0
2015-06-29 14:00:00,48.53,48.53,48.37,48.37,48268.0,45.18,45.18,45.031,45.031,48268.0
2015-06-29 14:30:00,48.35,48.46,48.3,48.38,28166.0,45.0124,45.1148,44.9658,45.0403,28166.0
2015-06-29 15:00:00,48.35,48.37,48.27,48.27,12638.0,45.0124,45.031,44.9379,44.9379,12638.0
2015-06-29 15:30:00,48.28,48.28,48.13,48.16,39048.0,44.9472,44.9472,44.8076,44.8355,39048.0
2015-06-30 09:30:00,48.52,48.56,48.38,48.42,74288.0,45.1706,45.2079,45.0403,45.0775,74288.0
2015-06-30 10:00:00,48.42,48.47,48.34,48.38,9970.0,45.0775,45.1241,45.0031,45.0403,9970.0
2015-06-30 10:30:00,48.39,48.39,48.28,48.33,4614.0,45.0496,45.0496,44.9472,44.9938,4614.0
2015-06-30 11:00:00,48.38,48.48,48.35,48.41,22516.0,45.0403,45.1334,45.0124,45.0682,22516.0
2015-06-30 11:30:00,48.41,48.41,48.33,48.33,11292.0,45.0682,45.0682,44.9938,44.9938,11292.0
2015-06-30 12:00:00,48.33,48.4,48.27,48.28,21376.0,44.9938,45.0589,44.9379,44.9472,21376.0
2015-06-30 12:30:00,48.29,48.33,48.25,48.31,8026.0,44.9565,44.9938,44.9193,44.9751,8026.0
2015-06-30 13:00:00,48.33,48.44,48.32,48.42,29518.0,44.9938,45.0962,44.9845,45.0775,29518.0
2015-06-30 13:30:00,48.44,48.58,48.44,48.54,12352.0,45.0962,45.2265,45.0962,45.1893,12352.0
2015-06-30 14:00:00,48.54,48.68,48.52,48.56,26606.0,45.1893,45.3196,45.1706,45.2079,26606.0
2015-06-30 14:30:00,48.57,48.59,48.48,48.49,39308.0,45.2172,45.2358,45.1334,45.1427,39308.0
2015-06-30 15:00:00,48.49,48.51,48.42,48.45,37470.0,45.1427,45.1613,45.0775,45.1055,37470.0
2015-06-30 15:30:00,48.46,48.5,48.42,48.43,138422.0,45.1148,45.152,45.0775,45.0869,138422.0
2015-07-01 09:30:00,48.85,48.88,48.73,48.8,66158.0,45.4779,45.5058,45.3661,45.4313,66158.0
2015-07-01 10:00:00,48.81,48.85,48.76,48.84,55182.0,45.4406,45.4779,45.3941,45.4686,55182.0
2015-07-01 10:30:00,48.83,48.83,48.67,48.68,26480.0,45.4592,45.4592,45.3103,45.3196,26480.0
2015-07-01 11:00:00,48.72,48.77,48.71,48.75,28766.0,45.3568,45.4034,45.3475,45.3848,28766.0
2015-07-01 11:30:00,48.75,48.76,48.7,48.71,42064.0,45.3848,45.3941,45.3382,45.3475,42064.0
2015-07-01 12:00:00,48.69,48.73,48.63,48.68,19748.0,45.3289,45.3661,45.2731,45.3196,19748.0
2015-07-01 12:30:00,48.67,48.68,48.55,48.56,13618.0,45.3103,45.3196,45.1986,45.2079,13618.0
2015-07-01 13:00:00,48.54,48.65,48.54,48.6,37036.0,45.1893,45.2917,45.1893,45.2451,37036.0
2015-07-01 13:30:00,48.6,48.7,48.56,48.56,123546.0,45.2451,45.3382,45.2079,45.2079,123546.0
2015-07-01 14:00:00,48.57,48.57,48.5,48.56,36222.0,45.2172,45.2172,45.152,45.2079,36222.0
2015-07-01 14:30:00,48.52,48.59,48.5,48.57,54930.0,45.1706,45.2358,45.152,45.2172,54930.0
2015-07-01 15:00:00,48.57,48.65,48.56,48.65,147142.0,45.2172,45.2917,45.2079,45.2917,147142.0
2015-07-01 15:30:00,48.65,48.7,48.59,48.7,98922.0,45.2917,45.3382,45.2358,45.3382,98922.0
2015-07-02 09:30:00,48.69,48.73,48.58,48.58,16716.0,45.4345,45.4718,45.3318,45.3318,16716.0
2015-07-02 10:00:00,48.55,48.57,48.5,48.56,13080.0,45.3038,45.3225,45.2572,45.3132,13080.0
2015-07-02 10:30:00,48.52,48.53,48.45,48.49,39062.0,45.2758,45.2852,45.2105,45.2479,39062.0
2015-07-02 11:00:00,48.49,48.49,48.37,48.4,13834.0,45.2479,45.2479,45.1359,45.1639,13834.0
2015-07-02 11:30:00,48.4,48.44,48.35,48.38,26210.0,45.1639,45.2012,45.1172,45.1452,26210.0
2015-07-02 12:00:00,48.4,48.4,48.31,48.33,13228.0,45.1639,45.1639,45.0799,45.0985,13228.0
2015-07-02 12:30:00,48.33,48.35,48.31,48.34,42672.0,45.0985,45.1172,45.0799,45.1079,42672.0
2015-07-02 13:00:00,48.33,48.34,48.3,48.34,8926.0,45.0985,45.1079,45.0706,45.1079,8926.0
2015-07-02 13:30:00,48.33,48.37,48.31,48.33,25004.0,45.0985,45.1359,45.0799,45.0985,25004.0
2015-07-02 14:00:00,48.34,48.37,48.3,48.35,34850.0,45.1079,45.1359,45.0706,45.1172,34850.0
2015-07-02 14:30:00,48.35,48.43,48.33,48.41,24022.0,45.1172,45.1919,45.0985,45.1732,24022.0
2015-07-02 15:00:00,48.41,48.49,48.37,48.48,34260.0,45.1732,45.2479,45.1359,45.2385,34260.0
2015-07-02 15:30:00,48.48,48.52,48.42,48.49,128684.0,45.2385,45.2758,45.1825,45.2479,128684.0
2015-07-06 09:30:00,48.1,48.34,48.07,48.34,36006.0,44.8839,45.1079,44.8559,45.1079,36006.0
2015-07-06 10:00:00,48.34,48.45,48.28,48.45,10598.0,45.1079,45.2105,45.0519,45.2105,10598.0
2015-07-06 10:30:00,48.5,48.65,48.49,48.52,10244.0,45.2572,45.3972,45.2479,45.2758,10244.0
2015-07-06 11:00:00,48.52,48.54,48.38,48.38,16064.0,45.2758,45.2945,45.1452,45.1452,16064.0
2015-07-06 11:30:00,48.38,48.42,48.35,48.4,8230.0,45.1452,45.1825,45.1172,45.1639,8230.0
2015-07-06 12:00:00,48.4,48.46,48.39,48.43,9126.0,45.1639,45.2199,45.1545,45.1919,9126.0
2015-07-06 12:30:00,48.4,48.4,48.34,48.37,8196.0,45.1639,45.1639,45.1079,45.1359,8196.0
2015-07-06 13:00:00,48.37,48.38,48.24,48.26,13646.0,45.1359,45.1452,45.0146,45.0332,13646.0
2015-07-06 13:30:00,48.23,48.24,48.17,48.18,11096.0,45.0052,45.0146,44.9492,44.9586,11096.0
2015-07-06 14:00:00,48.16,48.21,48.13,48.13,44450.0,44.9399,44.9866,44.9119,44.9119,44450.0
2015-07-06 14:30:00,48.15,48.2,48.12,48.18,28300.0,44.9306,44.9772,44.9026,44.9586,28300.0
2015-07-06 15:00:00,48.19,48.26,48.16,48.23,16084.0,44.9679,45.0332,44.9399,45.0052,16084.0
2015-07-06 15:30:00,48.24,48.35,48.22,48.34,54952.0,45.0146,45.1172,44.9959,45.1079,54952.0
2015-07-07 09:30:00,48.4,48.45,48.22,48.24,34450.0,45.1639,45.2105,44.9959,45.0146,34450.0
2015-07-07 10:00:00,48.2,48.22,47.99,47.99,38652.0,44.9772,44.9959,44.7813,44.7813,38652.0
2015-07-07 10:30:00,47.99,47.99,47.77,47.92,28340.0,44.7813,44.7813,44.576,44.716,28340.0
2015-07-07 11:00:00,47.88,47.95,47.81,47.85,31086.0,44.6786,44.744,44.6133,44.6506,31086.0
2015-07-07 11:30:00,47.82,48.07,47.74,48.05,34706.0,44.6226,44.8559,44.548,44.8373,34706.0
2015-07-07 12:00:00,48.02,48.07,47.98,48.05,76478.0,44.8093,44.8559,44.7719,44.8373,76478.0
2015-07-07 12:30:00,48.05,48.31,48.05,48.3,27426.0,44.8373,45.0799,44.8373,45.0706,27426.0
2015-07-07 13:00:00,48.31,48.4,48.23,48.34,25164.0,45.0799,45.1639,45.0052,45.1079,25164.0
2015-07-07 13:30:00,48.34,48.37,48.3,48.31,28610.0,45.1079,45.1359,45.0706,45.0799,28610.0
2015-07-07 14:00:00,48.31,48.33,48.18,48.23,78318.0,45.0799,45.0985,44.9586,45.0052,78318.0
2015-07-07 14:30:00,48.21,48.58,48.21,48.58,35440.0,44.9866,45.3318,44.9866,45.3318,35440.0
2015-07-07 15:00:00,48.59,48.65,48.52,48.62,107018.0,45.3412,45.3972,45.2758,45.3692,107018.0
2015-07-07 15:30:00,48.61,48.65,48.54,48.63,161376.0,45.3598,45.3972,45.2945,45.3785,161376.0
2015-07-08 09:30:00,48.29,48.35,48.14,48.15,25606.0,45.0612,45.1172,44.9213,44.9306,25606.0
2015-07-08 10:00:00,48.03,48.12,48.03,48.08,5676.0,44.8186,44.9026,44.8186,44.8653,5676.0
2015-07-08 10:30:00,48.05,48.24,47.98,48.21,17520.0,44.8373,45.0146,44.7719,44.9866,17520.0
2015-07-08 11:00:00,48.18,48.18,47.99,48.02,13204.0,44.9586,44.9586,44.7813,44.8093,13204.0
2015-07-08 11:30:00,48.06,48.06,47.89,47.92,20298.0,44.8466,44.8466,44.688,44.716,20298.0
2015-07-08 12:00:00,47.94,47.99,47.93,47.95,67446.0,44.7346,44.7813,44.7253,44.744,67446.0
2015-07-08 12:30:00,47.95,47.95,47.91,47.93,28858.0,44.744,44.744,44.7066,44.7253,28858.0
2015-07-08 13:00:00,48.0,48.03,47.95,48.02,54456.0,44.7906,44.8186,44.744,44.8093,54456.0
2015-07-08 13:30:00,48.02,48.02,47.98,48.02,33734.0,44.8093,44.8093,44.7719,44.8093,33734.0
2015-07-08 14:00:00,48.02,48.02,47.87,47.89,139562.0,44.8093,44.8093,44.6693,44.688,139562.0
2015-07-08 14:30:00,47.88,47.88,47.67,47.73,26860.0,44.6786,44.6786,44.4827,44.5387,26860.0
2015-07-08 15:00:00,47.72,47.87,47.72,47.74,127972.0,44.5293,44.6693,44.5293,44.548,127972.0
2015-07-08 15:30:00,47.73,47.85,47.73,47.77,316804.0,44.5387,44.6506,44.5387,44.576,316804.0
2015-07-09 09:30:00,48.24,48.54,48.24,48.26,16138.0,45.0146,45.2945,45.0146,45.0332,16138.0
2015-07-09 10:00:00,48.28,48.32,48.1,48.1,45150.0,45.0519,45.0892,44.8839,44.8839,45150.0
2015-07-09 10:30:00,48.13,48.26,48.12,48.26,19182.0,44.9119,45.0332,44.9026,45.0332,19182.0
2015-07-09 11:00:00,48.26,48.34,48.2,48.2,21638.0,45.0332,45.1079,44.9772,44.9772,21638.0
2015-07-09 11:30:00,48.22,48.22,48.15,48.15,13748.0,44.9959,44.9959,44.9306,44.9306,13748.0
2015-07-09 12:00:00,48.15,48.17,48.1,48.13,13586.0,44.9306,44.9492,44.8839,44.9119,13586.0
2015-07-09 12:30:00,48.13,48.14,48.06,48.13,12912.0,44.9119,44.9213,44.8466,44.9119,12912.0
2015-07-09 13:00:00,48.1,48.1,48.0,48.01,27310.0,44.8839,44.8839,44.7906,44.7999,27310.0
2015-07-09 13:30:00,48.02,48.06,48.02,48.05,14300.0,44.8093,44.8466,44.8093,44.8373,14300.0
2015-07-09 14:00:00,48.06,48.07,47.91,47.91,11036.0,44.8466,44.8559,44.7066,44.7066,11036.0
2015-07-09 14:30:00,47.94,48.04,47.9,48.04,21768.0,44.7346,44.8279,44.6973,44.8279,21768.0
2015-07-09 15:00:00,48.02,48.08,48.01,48.01,14940.0,44.8093,44.8653,44.7999,44.7999,14940.0
2015-07-09 15:30:00,48.01,48.04,47.92,47.92,32672.0,44.7999,44.8279,44.716,44.716,32672.0
2015-07-10 09:30:00,48.38,48.67,48.38,48.38,20964.0,45.1452,45.4158,45.1452,45.1452,20964.0
2015-07-10 10:00:00,48.35,48.4,48.33,48.36,13496.0,45.1172,45.1639,45.0985,45.1265,13496.0
2015-07-10 10:30:00,48.4,48.4,48.26,48.38,33214.0,45.1639,45.1639,45.0332,45.1452,33214.0
2015-07-10 11:00:00,48.38,48.47,48.37,48.47,12830.0,45.1452,45.2292,45.1359,45.2292,12830.0
2015-07-10 11:30:00,48.45,48.52,48.42,48.46,13222.0,45.2105,45.2758,45.1825,45.2199,13222.0
2015-07-10 12:00:00,48.47,48.49,48.46,48.48,13070.0,45.2292,45.2479,45.2199,45.2385,13070.0
2015-07-10 12:30:00,48.46,48.46,48.41,48.45,7510.0,45.2199,45.2199,45.1732,45.2105,7510.0
2015-07-10 13:00:00,48.49,48.49,48.42,48.46,14770.0,45.2479,45.2479,45.1825,45.2199,14770.0
2015-07-10 13:30:00,48.47,48.47,48.42,48.45,17858.0,45.2292,45.2292,45.1825,45.2105,17858.0
2015-07-10 14:00:00,48.45,48.54,48.45,48.52,27382.0,45.2105,45.2945,45.2105,45.2758,27382.0
2015-07-10 14:30:00,48.53,48.57,48.52,48.56,7772.0,45.2852,45.3225,45.2758,45.3132,7772.0
2015-07-10 15:00:00,48.56,48.6,48.54,48.58,11628.0,45.3132,45.3505,45.2945,45.3318,11628.0
2015-07-10 15:30:00,48.57,48.59,48.53,48.55,30170.0,45.3225,45.3412,45.2852,45.3038,30170.0
2015-07-13 09:30:00,48.9,49.01,48.9,48.98,30540.0,45.6304,45.7331,45.6304,45.7051,30540.0
2015-07-13 10:00:00,49.02,49.06,48.98,49.02,30820.0,45.7424,45.7797,45.7051,45.7424,30820.0
2015-07-13 10:30:00,48.98,49.01,48.96,48.99,3240.0,45.7051,45.7331,45.6864,45.7144,3240.0
2015-07-13 11:00:00,48.99,49.01,48.93,48.94,18696.0,45.7144,45.7331,45.6584,45.6678,18696.0
2015-07-13 11:30:00,48.94,48.99,48.94,48.99,31358.0,45.6678,45.7144,45.6678,45.7144,31358.0
2015-07-13 12:00:00,48.98,48.99,48.93,48.97,19222.0,45.7051,45.7144,45.6584,45.6958,19222.0
2015-07-13 12:30:00,48.98,48.98,48.9,48.93,38406.0,45.7051,45.7051,45.6304,45.6584,38406.0
2015-07-13 13:00:00,48.92,48.96,48.92,48.95,17874.0,45.6491,45.6864,45.6491,45.6771,17874.0
2015-07-13 13:30:00,48.96,48.96,48.92,48.93,9780.0,45.6864,45.6864,45.6491,45.6584,9780.0
2015-07-13 14:00:00,48.94,48.98,48.93,48.96,13396.0,45.6678,45.7051,45.6584,45.6864,13396.0
2015-07-13 14:30:00,48.94,49.05,48.94,49.05,13966.0,45.6678,45.7704,45.6678,45.7704,13966.0
2015-07-13 15:00:00,49.04,49.07,49.02,49.06,16422.0,45.7611,45.7891,45.7424,45.7797,16422.0
2015-07-13 15:30:00,49.08,49.1,49.06,49.06,24518.0,45.7984,45.8171,45.7797,45.7797,24518.0
2015-07-14 09:30:00,49.04,49.19,49.04,49.16,25424.0,45.7611,45.901,45.7611,45.8731,25424.0
2015-07-14 10:00:00,49.16,49.17,49.1,49.13,10934.0,45.8731,45.8824,45.8171,45.8451,10934.0
2015-07-14 10:30:00,49.15,49.18,49.13,49.13,35944.0,45.8637,45.8917,45.8451,45.8451,35944.0
2015-07-14 11:00:00,49.16,49.23,49.16,49.23,25010.0,45.8731,45.9384,45.8731,45.9384,25010.0
2015-07-14 11:30:00,49.22,49.24,49.2,49.22,12664.0,45.929,45.9477,45.9104,45.929,12664.0
2015-07-14 12:00:00,49.24,49.25,49.21,49.21,19822.0,45.9477,45.957,45.9197,45.9197,19822.0
2015-07-14 12:30:00,49.22,49.22,49.17,49.17,5764.0,45.929,45.929,45.8824,45.8824,5764.0
2015-07-14 13:00:00,49.19,49.21,49.18,49.2,70284.0,45.901,45.9197,45.8917,45.9104,70284.0
2015-07-14 13:30:00,49.2,49.22,49.18,49.2,11356.0,45.9104,45.929,45.8917,45.9104,11356.0
2015-07-14 14:00:00,49.21,49.24,49.19,49.22,33506.0,45.9197,45.9477,45.901,45.929,33506.0
2015-07-14 14:30:00,49.23,49.27,49.23,49.25,8248.0,45.9384,45.9757,45.9384,45.957,8248.0
2015-07-14 15:00:00,49.27,49.32,49.26,49.3,29846.0,45.9757,46.0224,45.9664,46.0037,29846.0
2015-07-14 15:30:00,49.3,49.31,49.24,49.24,75630.0,46.0037,46.013,45.9477,45.9477,75630.0
2015-07-15 09:30:00,49.24,49.26,49.16,49.2,23196.0,45.9477,45.9664,45.8731,45.9104,23196.0
2015-07-15 10:00:00,49.19,49.23,49.16,49.2,24832.0,45.901,45.9384,45.8731,45.9104,24832.0
2015-07-15 10:30:00,49.2,49.26,49.19,49.26,4110.0,45.9104,45.9664,45.901,45.9664,4110.0
2015-07-15 11:00:00,49.24,49.29,49.23,49.26,12248.0,45.9477,45.9944,45.9384,45.9664,12248.0
2015-07-15 11:30:00,49.25,49.26,49.19,49.19,9926.0,45.957,45.9664,45.901,45.901,9926.0
2015-07-15 12:00:00,49.2,49.23,49.16,49.19,13980.0,45.9104,45.9384,45.8731,45.901,13980.0
2015-07-15 12:30:00,49.19,49.23,49.18,49.2,15338.0,45.901,45.9384,45.8917,45.9104,15338.0
2015-07-15 13:00:00,49.2,49.24,49.2,49.22,11454.0,45.9104,45.9477,45.9104,45.929,11454.0
2015-07-15 13:30:00,49.2,49.24,49.18,49.19,8924.0,45.9104,45.9477,45.8917,45.901,8924.0
2015-07-15 14:00:00,49.19,49.2,49.17,49.19,24742.0,45.901,45.9104,45.8824,45.901,24742.0
2015-07-15 14:30:00,49.18,49.18,49.02,49.02,10426.0,45.8917,45.8917,45.7424,45.7424,10426.0
2015-07-15 15:00:00,49.04,49.07,49.02,49.07,12996.0,45.7611,45.7891,45.7424,45.7891,12996.0
2015-07-15 15:30:00,49.07,49.12,49.05,49.09,26994.0,45.7891,45.8357,45.7704,45.8077,26994.0
2015-07-16 09:30:00,49.32,49.32,49.18,49.29,16248.0,46.0224,46.0224,45.8917,45.9944,16248.0
2015-07-16 10:00:00,49.27,49.29,49.22,49.25,14150.0,45.9757,45.9944,45.929,45.957,14150.0
2015-07-16 10:30:00,49.24,49.27,49.23,49.27,4380.0,45.9477,45.9757,45.9384,45.9757,4380.0
2015-07-16 11:00:00,49.29,49.31,49.27,49.3,17632.0,45.9944,46.013,45.9757,46.0037,17632.0
2015-07-16 11:30:00,49.31,49.36,49.31,49.33,16598.0,46.013,46.0597,46.013,46.0317,16598.0
2015-07-16 12:00:00,49.32,49.36,49.31,49.34,18362.0,46.0224,46.0597,46.013,46.041,18362.0
2015-07-16 12:30:00,49.35,49.35,49.3,49.32,92944.0,46.0503,46.0503,46.0037,46.0224,92944.0
2015-07-16 13:00:00,49.31,49.32,49.27,49.3,50384.0,46.013,46.0224,45.9757,46.0037,50384.0
2015-07-16 13:30:00,49.31,49.31,49.28,49.28,12066.0,46.013,46.013,45.985,45.985,12066.0
2015-07-16 14:00:00,49.29,49.33,49.29,49.33,9966.0,45.9944,46.0317,45.9944,46.0317,9966.0
2015-07-16 14:30:00,49.33,49.37,49.32,49.33,58208.0,46.0317,46.069,46.0224,46.0317,58208.0
2015-07-16 15:00:00,49.33,49.35,49.31,49.35,23578.0,46.0317,46.0503,46.013,46.0503,23578.0
2015-07-16 15:30:00,49.35,49.36,49.32,49.33,34798.0,46.0503,46.0597,46.0224,46.0317,34798.0
2015-07-17 09:30:00,49.35,49.38,49.2,49.21,19310.0,46.0503,46.0783,45.9104,45.9197,19310.0
2015-07-17 10:00:00,49.24,49.24,49.11,49.15,66464.0,45.9477,45.9477,45.8264,45.8637,66464.0
2015-07-17 10:30:00,49.18,49.19,49.15,49.17,797324.0,45.8917,45.901,45.8637,45.8824,797324.0
2015-07-17 11:00:00,49.18,49.2,49.15,49.16,55094.0,45.8917,45.9104,45.8637,45.8731,55094.0
2015-07-17 11:30:00,49.16,49.19,49.13,49.13,26996.0,45.8731,45.901,45.8451,45.8451,26996.0
2015-07-17 12:00:00,49.13,49.13,49.09,49.1,8224.0,45.8451,45.8451,45.8077,45.8171,8224.0
2015-07-17 12:30:00,49.1,49.11,49.08,49.09,16436.0,45.8171,45.8264,45.7984,45.8077,16436.0
2015-07-17 13:00:00,49.08,49.13,49.08,49.1,7196.0,45.7984,45.8451,45.7984,45.8171,7196.0
2015-07-17 13:30:00,49.1,49.12,49.08,49.09,22122.0,45.8171,45.8357,45.7984,45.8077,22122.0
2015-07-17 14:00:00,49.09,49.17,49.08,49.15,42232.0,45.8077,45.8824,45.7984,45.8637,42232.0
2015-07-17 14:30:00,49.15,49.17,49.14,49.15,23300.0,45.8637,45.8824,45.8544,45.8637,23300.0
2015-07-17 15:00:00,49.15,49.17,49.13,49.17,11468.0,45.8637,45.8824,45.8451,45.8824,11468.0
2015-07-17 15:30:00,49.19,49.23,49.18,49.21,21634.0,45.901,45.9384,45.8917,45.9197,21634.0
2015-07-20 09:30:00,49.2,49.29,49.19,49.26,110374.0,45.9104,45.9944,45.901,45.9664,110374.0
2015-07-20 10:00:00,49.22,49.25,49.2,49.22,19350.0,45.929,45.957,45.9104,45.929,19350.0
2015-07-20 10:30:00,49.24,49.27,49.22,49.27,3948.0,45.9477,45.9757,45.929,45.9757,3948.0
2015-07-20 11:00:00,49.29,49.35,49.29,49.31,24282.0,45.9944,46.0503,45.9944,46.013,24282.0
2015-07-20 11:30:00,49.3,49.33,49.27,49.33,29190.0,46.0037,46.0317,45.9757,46.0317,29190.0
2015-07-20 12:00:00,49.32,49.35,49.31,49.32,14834.0,46.0224,46.0503,46.013,46.0224,14834.0
2015-07-20 12:30:00,49.32,49.36,49.32,49.33,24874.0,46.0224,46.0597,46.0224,46.0317,24874.0
2015-07-20 13:00:00,49.35,49.36,49.33,49.35,7254.0,46.0503,46.0597,46.0317,46.0503,7254.0
2015-07-20 13:30:00,49.35,49.36,49.3,49.31,36818.0,46.0503,46.0597,46.0037,46.013,36818.0
2015-07-20 14:00:00,49.3,49.37,49.29,49.36,26142.0,46.0037,46.069,45.9944,46.0597,26142.0
2015-07-20 14:30:00,49.35,49.37,49.32,49.33,38158.0,46.0503,46.069,46.0224,46.0317,38158.0
2015-07-20 15:00:00,49.32,49.35,49.3,49.32,70714.0,46.0224,46.0503,46.0037,46.0224,70714.0
2015-07-20 15:30:00,49.32,49.33,49.24,49.28,72214.0,46.0224,46.0317,45.9477,45.985,72214.0
2015-07-21 09:30:00,49.27,49.3,49.23,49.3,18608.0,45.9757,46.0037,45.9384,46.0037,18608.0
2015-07-21 10:00:00,49.3,49.3,49.22,49.23,14954.0,46.0037,46.0037,45.929,45.9384,14954.0
2015-07-21 10:30:00,49.21,49.21,49.03,49.06,17598.0,45.9197,45.9197,45.7517,45.7797,17598.0
2015-07-21 11:00:00,49.05,49.05,48.94,48.98,38804.0,45.7704,45.7704,45.6678,45.7051,38804.0
2015-07-21 11:30:00,48.96,49.01,48.96,48.98,9846.0,45.6864,45.7331,45.6864,45.7051,9846.0
2015-07-21 12:00:00,48.99,49.04,48.99,49.04,8996.0,45.7144,45.7611,45.7144,45.7611,8996.0
2015-07-21 12:30:00,49.06,49.08,48.98,48.99,20878.0,45.7797,45.7984,45.7051,45.7144,20878.0
2015-07-21 13:00:00,48.99,48.99,48.94,48.99,19366.0,45.7144,45.7144,45.6678,45.7144,19366.0
2015-07-21 13:30:00,48.99,49.01,48.97,49.01,51178.0,45.7144,45.7331,45.6958,45.7331,51178.0
2015-07-21 14:00:00,48.99,49.05,48.96,49.05,101766.0,45.7144,45.7704,45.6864,45.7704,101766.0
2015-07-21 14:30:00,49.06,49.06,48.99,49.03,19846.0,45.7797,45.7797,45.7144,45.7517,19846.0
2015-07-21 15:00:00,49.03,49.04,49.0,49.03,19006.0,45.7517,45.7611,45.7238,45.7517,19006.0
2015-07-21 15:30:00,49.03,49.08,49.01,49.02,39816.0,45.7517,45.7984,45.7331,45.7424,39816.0
2015-07-22 09:30:00,48.85,49.1,48.85,49.1,64248.0,45.5838,45.8171,45.5838,45.8171,64248.0
2015-07-22 10:00:00,49.1,49.19,49.1,49.12,11024.0,45.8171,45.901,45.8171,45.8357,11024.0
2015-07-22 10:30:00,49.05,49.09,49.04,49.09,32008.0,45.7704,45.8077,45.7611,45.8077,32008.0
2015-07-22 11:00:00,49.07,49.08,49.02,49.02,13522.0,45.7891,45.7984,45.7424,45.7424,13522.0
2015-07-22 11:30:00,49.02,49.07,49.01,49.07,28796.0,45.7424,45.7891,45.7331,45.7891,28796.0
2015-07-22 12:00:00,49.09,49.09,49.02,49.05,18016.0,45.8077,45.8077,45.7424,45.7704,18016.0
2015-07-22 12:30:00,49.05,49.05,49.01,49.04,23302.0,45.7704,45.7704,45.7331,45.7611,23302.0
2015-07-22 13:00:00,49.04,49.09,49.04,49.08,26472.0,45.7611,45.8077,45.7611,45.7984,26472.0
2015-07-22 13:30:00,49.09,49.13,49.08,49.1,12198.0,45.8077,45.8451,45.7984,45.8171,12198.0
2015-07-22 14:00:00,49.1,49.17,49.09,49.14,30348.0,45.8171,45.8824,45.8077,45.8544,30348.0
2015-07-22 14:30:00,49.15,49.17,49.12,49.16,104790.0,45.8637,45.8824,45.8357,45.8731,104790.0
2015-07-22 15:00:00,49.17,49.18,49.1,49.1,98570.0,45.8824,45.8917,45.8171,45.8171,98570.0
2015-07-22 15:30:00,49.1,49.13,49.07,49.13,59150.0,45.8171,45.8451,45.7891,45.8451,59150.0
2015-07-23 09:30:00,49.27,49.36,49.24,49.28,35308.0,45.9757,46.0597,45.9477,45.985,35308.0
2015-07-23 10:00:00,49.31,49.38,49.29,49.38,6994.0,46.013,46.0783,45.9944,46.0783,6994.0
2015-07-23 10:30:00,49.41,49.47,49.4,49.44,11190.0,46.1063,46.1623,46.097,46.1343,11190.0
2015-07-23 11:00:00,49.45,49.46,49.35,49.36,4460.0,46.1437,46.153,46.0503,46.0597,4460.0
2015-07-23 11:30:00,49.35,49.35,49.2,49.2,8576.0,46.0503,46.0503,45.9104,45.9104,8576.0
2015-07-23 12:00:00,49.16,49.16,49.05,49.08,7496.0,45.8731,45.8731,45.7704,45.7984,7496.0
2015-07-23 12:30:00,49.08,49.1,49.07,49.1,3994.0,45.7984,45.8171,45.7891,45.8171,3994.0
2015-07-23 13:00:00,49.08,49.11,49.04,49.08,17176.0,45.7984,45.8264,45.7611,45.7984,17176.0
2015-07-23 13:30:00,49.04,49.15,49.03,49.15,17200.0,45.7611,45.8637,45.7517,45.8637,17200.0
2015-07-23 14:00:00,49.13,49.13,49.06,49.06,12934.0,45.8451,45.8451,45.7797,45.7797,12934.0
2015-07-23 14:30:00,49.08,49.1,48.96,48.99,36448.0,45.7984,45.8171,45.6864,45.7144,36448.0
2015-07-23 15:00:00,48.97,48.98,48.89,48.93,12596.0,45.6958,45.7051,45.6211,45.6584,12596.0
2015-07-23 15:30:00,48.92,48.99,48.91,48.96,24274.0,45.6491,45.7144,45.6398,45.6864,24274.0
2015-07-24 09:30:00,48.95,49.06,48.87,49.06,29774.0,45.6771,45.7797,45.6024,45.7797,29774.0
2015-07-24 10:00:00,48.99,48.99,48.82,48.82,16528.0,45.7144,45.7144,45.5558,45.5558,16528.0
2015-07-24 10:30:00,48.8,48.8,48.74,48.74,4930.0,45.5371,45.5371,45.4811,45.4811,4930.0
2015-07-24 11:00:00,48.74,48.78,48.73,48.77,8352.0,45.4811,45.5185,45.4718,45.5091,8352.0
2015-07-24 11:30:00,48.77,48.77,48.72,48.73,81992.0,45.5091,45.5091,45.4625,45.4718,81992.0
2015-07-24 12:00:00,48.73,48.74,48.7,48.71,6952.0,45.4718,45.4811,45.4438,45.4531,6952.0
2015-07-24 12:30:00,48.72,48.74,48.63,48.63,21706.0,45.4625,45.4811,45.3785,45.3785,21706.0
2015-07-24 13:00:00,48.65,48.65,48.59,48.6,43336.0,45.3972,45.3972,45.3412,45.3505,43336.0
2015-07-24 13:30:00,48.6,48.6,48.49,48.54,32438.0,45.3505,45.3505,45.2479,45.2945,32438.0
2015-07-24 14:00:00,48.52,48.53,48.37,48.45,31974.0,45.2758,45.2852,45.1359,45.2105,31974.0
2015-07-24 14:30:00,48.46,48.47,48.4,48.46,14128.0,45.2199,45.2292,45.1639,45.2199,14128.0
2015-07-24 15:00:00,48.45,48.52,48.43,48.47,26952.0,45.2105,45.2758,45.1919,45.2292,26952.0
2015-07-24 15:30:00,48.45,48.49,48.42,48.47,33400.0,45.2105,45.2479,45.1825,45.2292,33400.0
2015-07-27 09:30:00,48.24,48.24,47.93,48.18,29680.0,45.0146,45.0146,44.7253,44.9586,29680.0
2015-07-27 10:00:00,48.1,48.1,47.99,48.08,7996.0,44.8839,44.8839,44.7813,44.8653,7996.0
2015-07-27 10:30:00,48.1,48.23,48.08,48.11,30574.0,44.8839,45.0052,44.8653,44.8933,30574.0
2015-07-27 11:00:00,48.09,48.19,48.0,48.03,30562.0,44.8746,44.9679,44.7906,44.8186,30562.0
2015-07-27 11:30:00,48.07,48.1,47.99,48.09,15264.0,44.8559,44.8839,44.7813,44.8746,15264.0
2015-07-27 12:00:00,48.07,48.08,48.0,48.04,12362.0,44.8559,44.8653,44.7906,44.8279,12362.0
2015-07-27 12:30:00,48.04,48.06,47.98,47.98,32602.0,44.8279,44.8466,44.7719,44.7719,32602.0
2015-07-27 13:00:00,48.01,48.02,47.97,47.99,43430.0,44.7999,44.8093,44.7626,44.7813,43430.0
2015-07-27 13:30:00,47.98,48.04,47.94,48.02,28074.0,44.7719,44.8279,44.7346,44.8093,28074.0
2015-07-27 14:00:00,48.02,48.08,47.99,48.03,79698.0,44.8093,44.8653,44.7813,44.8186,79698.0
2015-07-27 14:30:00,48.05,48.06,47.99,48.04,19678.0,44.8373,44.8466,44.7813,44.8279,19678.0
2015-07-27 15:00:00,48.01,48.02,47.97,47.98,34220.0,44.7999,44.8093,44.7626,44.7719,34220.0
2015-07-27 15:30:00,47.98,48.03,47.96,48.03,42996.0,44.7719,44.8186,44.7533,44.8186,42996.0
2015-07-28 09:30:00,48.23,48.29,48.05,48.06,23846.0,45.0052,45.0612,44.8373,44.8466,23846.0
2015-07-28 10:00:00,48.07,48.1,47.95,47.99,10746.0,44.8559,44.8839,44.744,44.7813,10746.0
2015-07-28 10:30:00,48.0,48.17,48.0,48.17,25928.0,44.7906,44.9492,44.7906,44.9492,25928.0
2015-07-28 11:00:00,48.18,48.27,48.17,48.27,13160.0,44.9586,45.0426,44.9492,45.0426,13160.0
2015-07-28 11:30:00,48.31,48.35,48.3,48.35,51070.0,45.0799,45.1172,45.0706,45.1172,51070.0
2015-07-28 12:00:00,48.36,48.45,48.35,48.44,17674.0,45.1265,45.2105,45.1172,45.2012,17674.0
2015-07-28 12:30:00,48.45,48.46,48.41,48.45,5028.0,45.2105,45.2199,45.1732,45.2105,5028.0
2015-07-28 13:00:00,48.46,48.6,48.45,48.58,35086.0,45.2199,45.3505,45.2105,45.3318,35086.0
2015-07-28 13:30:00,48.57,48.59,48.53,48.58,22056.0,45.3225,45.3412,45.2852,45.3318,22056.0
2015-07-28 14:00:00,48.58,48.64,48.57,48.63,17288.0,45.3318,45.3878,45.3225,45.3785,17288.0
2015-07-28 14:30:00,48.62,48.62,48.52,48.58,22694.0,45.3692,45.3692,45.2758,45.3318,22694.0
2015-07-28 15:00:00,48.59,48.6,48.53,48.54,28608.0,45.3412,45.3505,45.2852,45.2945,28608.0
2015-07-28 15:30:00,48.54,48.59,48.53,48.58,36308.0,45.2945,45.3412,45.2852,45.3318,36308.0
2015-07-29 09:30:00,48.59,48.68,48.46,48.52,20104.0,45.3412,45.4251,45.2199,45.2758,20104.0
2015-07-29 10:00:00,48.62,48.63,48.51,48.51,4068.0,45.3692,45.3785,45.2665,45.2665,4068.0
2015-07-29 10:30:00,48.53,48.65,48.53,48.63,13514.0,45.2852,45.3972,45.2852,45.3785,13514.0
2015-07-29 11:00:00,48.63,48.68,48.58,48.65,21368.0,45.3785,45.4251,45.3318,45.3972,21368.0
2015-07-29 11:30:00,48.64,48.74,48.64,48.7,5448.0,45.3878,45.4811,45.3878,45.4438,5448.0
2015-07-29 12:00:00,48.71,48.71,48.68,48.7,7140.0,45.4531,45.4531,45.4251,45.4438,7140.0
2015-07-29 12:30:00,48.71,48.72,48.67,48.67,11152.0,45.4531,45.4625,45.4158,45.4158,11152.0
2015-07-29 13:00:00,48.67,48.68,48.65,48.66,8964.0,45.4158,45.4251,45.3972,45.4065,8964.0
2015-07-29 13:30:00,48.66,48.67,48.65,48.67,13196.0,45.4065,45.4158,45.3972,45.4158,13196.0
2015-07-29 14:00:00,48.63,48.74,48.61,48.69,34802.0,45.3785,45.4811,45.3598,45.4345,34802.0
2015-07-29 14:30:00,48.72,48.88,48.72,48.86,18994.0,45.4625,45.6118,45.4625,45.5931,18994.0
2015-07-29 15:00:00,48.85,48.91,48.84,48.88,17686.0,45.5838,45.6398,45.5744,45.6118,17686.0
2015-07-29 15:30:00,48.88,48.96,48.84,48.93,52806.0,45.6118,45.6864,45.5744,45.6584,52806.0
2015-07-30 09:30:00,48.82,48.83,48.6,48.68,17786.0,45.5558,45.5651,45.3505,45.4251,17786.0
2015-07-30 10:00:00,48.62,48.72,48.6,48.72,8396.0,45.3692,45.4625,45.3505,45.4625,8396.0
2015-07-30 10:30:00,48.76,48.77,48.64,48.64,9076.0,45.4998,45.5091,45.3878,45.3878,9076.0
2015-07-30 11:00:00,48.63,48.83,48.63,48.82,10108.0,45.3785,45.5651,45.3785,45.5558,10108.0
2015-07-30 11:30:00,48.81,48.9,48.81,48.86,12898.0,45.5465,45.6304,45.5465,45.5931,12898.0
2015-07-30 12:00:00,48.88,48.93,48.86,48.92,4766.0,45.6118,45.6584,45.5931,45.6491,4766.0
2015-07-30 12:30:00,48.93,48.95,48.88,48.94,20616.0,45.6584,45.6771,45.6118,45.6678,20616.0
2015-07-30 13:00:00,48.95,48.97,48.91,48.94,15530.0,45.6771,45.6958,45.6398,45.6678,15530.0
2015-07-30 13:30:00,48.94,48.96,48.88,48.91,13590.0,45.6678,45.6864,45.6118,45.6398,13590.0
2015-07-30 14:00:00,48.91,48.94,48.9,48.93,12072.0,45.6398,45.6678,45.6304,45.6584,12072.0
2015-07-30 14:30:00,48.93,48.97,48.9,48.97,14626.0,45.6584,45.6958,45.6304,45.6958,14626.0
2015-07-30 15:00:00,48.97,49.0,48.95,48.99,44982.0,45.6958,45.7238,45.6771,45.7144,44982.0
2015-07-30 15:30:00,48.99,49.0,48.96,48.97,70248.0,45.7144,45.7238,45.6864,45.6958,70248.0
2015-07-31 09:30:00,49.06,49.08,48.97,49.04,66824.0,45.7797,45.7984,45.6958,45.7611,66824.0
2015-07-31 10:00:00,49.03,49.12,49.02,49.12,5860.0,45.7517,45.8357,45.7424,45.8357,5860.0
2015-07-31 10:30:00,49.1,49.24,49.1,49.24,12340.0,45.8171,45.9477,45.8171,45.9477,12340.0
2015-07-31 11:00:00,49.21,49.23,49.18,49.23,7718.0,45.9197,45.9384,45.8917,45.9384,7718.0
2015-07-31 11:30:00,49.21,49.26,49.21,49.22,8254.0,45.9197,45.9664,45.9197,45.929,8254.0
2015-07-31 12:00:00,49.24,49.27,49.23,49.26,11304.0,45.9477,45.9757,45.9384,45.9664,11304.0
2015-07-31 12:30:00,49.25,49.27,49.22,49.23,40198.0,45.957,45.9757,45.929,45.9384,40198.0
2015-07-31 13:00:00,49.22,49.24,49.21,49.22,6206.0,45.929,45.9477,45.9197,45.929,6206.0
2015-07-31 13:30:00,49.19,49.19,49.16,49.16,37636.0,45.901,45.901,45.8731,45.8731,37636.0
2015-07-31 14:00:00,49.17,49.2,49.1,49.15,17286.0,45.8824,45.9104,45.8171,45.8637,17286.0
2015-07-31 14:30:00,49.14,49.18,49.1,49.14,56994.0,45.8544,45.8917,45.8171,45.8544,56994.0
2015-07-31 15:00:00,49.15,49.15,49.05,49.05,44762.0,45.8637,45.8637,45.7704,45.7704,44762.0
2015-07-31 15:30:00,49.05,49.1,49.02,49.07,134332.0,45.7704,45.8171,45.7424,45.7891,134332.0
2015-08-03 09:30:00,49.07,49.15,48.91,49.03,28554.0,45.7891,45.8637,45.6398,45.7517,28554.0
2015-08-03 10:00:00,49.04,49.04,48.88,48.88,18614.0,45.7611,45.7611,45.6118,45.6118,18614.0
2015-08-03 10:30:00,48.85,48.96,48.85,48.92,27284.0,45.5838,45.6864,45.5838,45.6491,27284.0
2015-08-03 11:00:00,48.94,49.0,48.9,48.95,55972.0,45.6678,45.7238,45.6304,45.6771,55972.0
2015-08-03 11:30:00,49.0,49.01,48.95,48.95,24700.0,45.7238,45.7331,45.6771,45.6771,24700.0
2015-08-03 12:00:00,48.93,48.98,48.9,48.91,8476.0,45.6584,45.7051,45.6304,45.6398,8476.0
2015-08-03 12:30:00,48.9,48.9,48.69,48.7,26176.0,45.6304,45.6304,45.4345,45.4438,26176.0
2015-08-03 13:00:00,48.69,48.7,48.6,48.7,20328.0,45.4345,45.4438,45.3505,45.4438,20328.0
2015-08-03 13:30:00,48.7,48.76,48.68,48.73,24894.0,45.4438,45.4998,45.4251,45.4718,24894.0
2015-08-03 14:00:00,48.7,48.73,48.66,48.69,13148.0,45.4438,45.4718,45.4065,45.4345,13148.0
2015-08-03 14:30:00,48.68,48.77,48.67,48.69,16562.0,45.4251,45.5091,45.4158,45.4345,16562.0
2015-08-03 15:00:00,48.72,48.74,48.68,48.74,95836.0,45.4625,45.4811,45.4251,45.4811,95836.0
2015-08-03 15:30:00,48.74,48.89,48.72,48.88,52830.0,45.4811,45.6211,45.4625,45.6118,52830.0
2015-08-04 09:30:00,48.88,49.04,48.86,49.02,14718.0,45.6118,45.7611,45.5931,45.7424,14718.0
2015-08-04 10:00:00,49.01,49.12,49.01,49.1,8236.0,45.7331,45.8357,45.7331,45.8171,8236.0
2015-08-04 10:30:00,49.12,49.12,48.99,48.99,21734.0,45.8357,45.8357,45.7144,45.7144,21734.0
2015-08-04 11:00:00,49.01,49.05,48.99,48.99,19138.0,45.7331,45.7704,45.7144,45.7144,19138.0
2015-08-04 11:30:00,49.01,49.04,48.99,49.0,596504.0,45.7331,45.7611,45.7144,45.7238,596504.0
2015-08-04 12:00:00,49.02,49.07,48.99,48.99,14904.0,45.7424,45.7891,45.7144,45.7144,14904.0
2015-08-04 12:30:00,48.98,49.01,48.93,48.93,37258.0,45.7051,45.7331,45.6584,45.6584,37258.0
2015-08-04 13:00:00,48.93,48.99,48.91,48.97,10302.0,45.6584,45.7144,45.6398,45.6958,10302.0
2015-08-04 13:30:00,49.02,49.02,48.87,48.87,13550.0,45.7424,45.7424,45.6024,45.6024,13550.0
2015-08-04 14:00:00,48.88,48.88,48.78,48.84,169782.0,45.6118,45.6118,45.5185,45.5744,169782.0
2015-08-04 14:30:00,48.85,48.97,48.83,48.94,20148.0,45.5838,45.6958,45.5651,45.6678,20148.0
2015-08-04 15:00:00,48.96,48.96,48.9,48.93,57002.0,45.6864,45.6864,45.6304,45.6584,57002.0
2015-08-04 15:30:00,48.93,48.96,48.85,48.92,162496.0,45.6584,45.6864,45.5838,45.6491,162496.0
2015-08-05 09:30:00,49.13,49.44,49.13,49.35,31646.0,45.8451,46.1343,45.8451,46.0503,31646.0
2015-08-05 10:00:00,49.41,49.45,49.37,49.44,20788.0,46.1063,46.1437,46.069,46.1343,20788.0
2015-08-05 10:30:00,49.46,49.47,49.4,49.43,25414.0,46.153,46.1623,46.097,46.125,25414.0
2015-08-05 11:00:00,49.44,49.45,49.4,49.42,32130.0,46.1343,46.1437,46.097,46.1157,32130.0
2015-08-05 11:30:00,49.43,49.45,49.33,49.33,10516.0,46.125,46.1437,46.0317,46.0317,10516.0
2015-08-05 12:00:00,49.31,49.32,49.18,49.2,15270.0,46.013,46.0224,45.8917,45.9104,15270.0
2015-08-05 12:30:00,49.18,49.23,49.13,49.23,44840.0,45.8917,45.9384,45.8451,45.9384,44840.0
2015-08-05 13:00:00,49.22,49.23,49.1,49.14,34330.0,45.929,45.9384,45.8171,45.8544,34330.0
2015-08-05 13:30:00,49.14,49.21,49.13,49.18,18976.0,45.8544,45.9197,45.8451,45.8917,18976.0
2015-08-05 14:00:00,49.17,49.26,49.16,49.26,39096.0,45.8824,45.9664,45.8731,45.9664,39096.0
2015-08-05 14:30:00,49.24,49.27,49.2,49.2,23158.0,45.9477,45.9757,45.9104,45.9104,23158.0
2015-08-05 15:00:00,49.21,49.29,49.21,49.22,114490.0,45.9197,45.9944,45.9197,45.929,114490.0
2015-08-05 15:30:00,49.21,49.21,49.17,49.19,67708.0,45.9197,45.9197,45.8824,45.901,67708.0
2015-08-06 09:30:00,49.24,49.28,48.97,48.97,18028.0,45.9477,45.985,45.6958,45.6958,18028.0
2015-08-06 10:00:00,48.93,49.02,48.85,48.85,24684.0,45.6584,45.7424,45.5838,45.5838,24684.0
2015-08-06 10:30:00,48.87,48.93,48.83,48.87,36942.0,45.6024,45.6584,45.5651,45.6024,36942.0
2015-08-06 11:00:00,48.86,48.86,48.62,48.63,59276.0,45.5931,45.5931,45.3692,45.3785,59276.0
2015-08-06 11:30:00,48.6,48.6,48.34,48.34,83138.0,45.3505,45.3505,45.1079,45.1079,83138.0
2015-08-06 12:00:00,48.37,48.42,48.29,48.38,16988.0,45.1359,45.1825,45.0612,45.1452,16988.0
2015-08-06 12:30:00,48.38,48.38,48.27,48.29,6644.0,45.1452,45.1452,45.0426,45.0612,6644.0
2015-08-06 13:00:00,48.29,48.45,48.29,48.43,14652.0,45.0612,45.2105,45.0612,45.1919,14652.0
2015-08-06 13:30:00,48.46,48.48,48.41,48.41,14280.0,45.2199,45.2385,45.1732,45.1732,14280.0
2015-08-06 14:00:00,48.42,48.52,48.37,48.52,68852.0,45.1825,45.2758,45.1359,45.2758,68852.0
2015-08-06 14:30:00,48.52,48.52,48.45,48.47,35938.0,45.2758,45.2758,45.2105,45.2292,35938.0
2015-08-06 15:00:00,48.47,48.49,48.41,48.43,23560.0,45.2292,45.2479,45.1732,45.1919,23560.0
2015-08-06 15:30:00,48.39,48.49,48.38,48.45,31142.0,45.1545,45.2479,45.1452,45.2105,31142.0
2015-08-07 09:30:00,48.43,48.43,48.24,48.41,24284.0,45.1919,45.1919,45.0146,45.1732,24284.0
2015-08-07 10:00:00,48.35,48.43,48.26,48.28,25046.0,45.1172,45.1919,45.0332,45.0519,25046.0
2015-08-07 10:30:00,48.27,48.4,48.26,48.3,11438.0,45.0426,45.1639,45.0332,45.0706,11438.0
2015-08-07 11:00:00,48.3,48.32,48.14,48.17,13028.0,45.0706,45.0892,44.9213,44.9492,13028.0
2015-08-07 11:30:00,48.13,48.14,48.08,48.12,16334.0,44.9119,44.9213,44.8653,44.9026,16334.0
2015-08-07 12:00:00,48.15,48.21,48.15,48.2,4896.0,44.9306,44.9866,44.9306,44.9772,4896.0
2015-08-07 12:30:00,48.17,48.18,48.12,48.16,8514.0,44.9492,44.9586,44.9026,44.9399,8514.0
2015-08-07 13:00:00,48.13,48.13,48.07,48.1,15816.0,44.9119,44.9119,44.8559,44.8839,15816.0
2015-08-07 13:30:00,48.13,48.22,48.13,48.16,8512.0,44.9119,44.9959,44.9119,44.9399,8512.0
2015-08-07 14:00:00,48.13,48.2,48.13,48.18,25368.0,44.9119,44.9772,44.9119,44.9586,25368.0
2015-08-07 14:30:00,48.19,48.29,48.18,48.26,19006.0,44.9679,45.0612,44.9586,45.0332,19006.0
2015-08-07 15:00:00,48.27,48.39,48.24,48.38,29336.0,45.0426,45.1545,45.0146,45.1452,29336.0
2015-08-07 15:30:00,48.38,48.43,48.37,48.43,17376.0,45.1452,45.1919,45.1359,45.1919,17376.0
2015-08-10 09:30:00,48.7,49.02,48.7,48.94,36180.0,45.4438,45.7424,45.4438,45.6678,36180.0
2015-08-10 10:00:00,48.95,48.98,48.92,48.96,29040.0,45.6771,45.7051,45.6491,45.6864,29040.0
2015-08-10 10:30:00,48.88,48.91,48.81,48.9,13476.0,45.6118,45.6398,45.5465,45.6304,13476.0
2015-08-10 11:00:00,48.91,48.98,48.91,48.93,15398.0,45.6398,45.7051,45.6398,45.6584,15398.0
2015-08-10 11:30:00,48.93,48.99,48.92,48.97,11576.0,45.6584,45.7144,45.6491,45.6958,11576.0
2015-08-10 12:00:00,48.96,48.99,48.95,48.99,6536.0,45.6864,45.7144,45.6771,45.7144,6536.0
2015-08-10 12:30:00,48.99,49.01,48.98,48.99,5990.0,45.7144,45.7331,45.7051,45.7144,5990.0
2015-08-10 13:00:00,48.99,49.07,48.99,49.05,7516.0,45.7144,45.7891,45.7144,45.7704,7516.0
2015-08-10 13:30:00,49.06,49.07,49.03,49.06,18670.0,45.7797,45.7891,45.7517,45.7797,18670.0
2015-08-10 14:00:00,49.06,49.11,49.04,49.05,26164.0,45.7797,45.8264,45.7611,45.7704,26164.0
2015-08-10 14:30:00,49.04,49.05,49.0,49.01,26050.0,45.7611,45.7704,45.7238,45.7331,26050.0
2015-08-10 15:00:00,49.01,49.02,48.99,48.99,7608.0,45.7331,45.7424,45.7144,45.7144,7608.0
2015-08-10 15:30:00,48.99,49.02,48.97,49.02,102732.0,45.7144,45.7424,45.6958,45.7424,102732.0
2015-08-11 09:30:00,48.63,48.68,48.55,48.61,18524.0,45.3785,45.4251,45.3038,45.3598,18524.0
2015-08-11 10:00:00,48.6,48.8,48.58,48.79,22244.0,45.3505,45.5371,45.3318,45.5278,22244.0
2015-08-11 10:30:00,48.74,48.79,48.7,48.73,23422.0,45.4811,45.5278,45.4438,45.4718,23422.0
2015-08-11 11:00:00,48.71,48.71,48.51,48.51,15488.0,45.4531,45.4531,45.2665,45.2665,15488.0
2015-08-11 11:30:00,48.51,48.57,48.45,48.48,9362.0,45.2665,45.3225,45.2105,45.2385,9362.0
2015-08-11 12:00:00,48.49,48.55,48.47,48.53,18642.0,45.2479,45.3038,45.2292,45.2852,18642.0
2015-08-11 12:30:00,48.54,48.58,48.52,48.52,3344.0,45.2945,45.3318,45.2758,45.2758,3344.0
2015-08-11 13:00:00,48.45,48.48,48.42,48.45,44754.0,45.2105,45.2385,45.1825,45.2105,44754.0
2015-08-11 13:30:00,48.45,48.51,48.41,48.41,15606.0,45.2105,45.2665,45.1732,45.1732,15606.0
2015-08-11 14:00:00,48.4,48.47,48.38,48.46,13226.0,45.1639,45.2292,45.1452,45.2199,13226.0
2015-08-11 14:30:00,48.43,48.49,48.4,48.48,30256.0,45.1919,45.2479,45.1639,45.2385,30256.0
2015-08-11 15:00:00,48.48,48.55,48.45,48.55,32412.0,45.2385,45.3038,45.2105,45.3038,32412.0
2015-08-11 15:30:00,48.54,48.6,48.52,48.58,17220.0,45.2945,45.3505,45.2758,45.3318,17220.0
2015-08-12 09:30:00,48.23,48.23,48.02,48.07,50082.0,45.0052,45.0052,44.8093,44.8559,50082.0
2015-08-12 10:00:00,48.05,48.06,47.69,47.74,21804.0,44.8373,44.8466,44.5013,44.548,21804.0
2015-08-12 10:30:00,47.74,47.85,47.7,47.7,23742.0,44.548,44.6506,44.5107,44.5107,23742.0
2015-08-12 11:00:00,47.73,47.94,47.71,47.94,41168.0,44.5387,44.7346,44.52,44.7346,41168.0
2015-08-12 11:30:00,47.95,47.95,47.77,47.8,12912.0,44.744,44.744,44.576,44.604,12912.0
2015-08-12 12:00:00,47.77,47.93,47.76,47.93,20846.0,44.576,44.7253,44.5667,44.7253,20846.0
2015-08-12 12:30:00,47.95,48.06,47.95,48.01,19058.0,44.744,44.8466,44.744,44.7999,19058.0
2015-08-12 13:00:00,48.03,48.23,48.03,48.17,20326.0,44.8186,45.0052,44.8186,44.9492,20326.0
2015-08-12 13:30:00,48.17,48.39,48.14,48.38,101400.0,44.9492,45.1545,44.9213,45.1452,101400.0
2015-08-12 14:00:00,48.36,48.38,48.24,48.24,19040.0,45.1265,45.1452,45.0146,45.0146,19040.0
2015-08-12 14:30:00,48.29,48.47,48.24,48.47,46218.0,45.0612,45.2292,45.0146,45.2292,46218.0
2015-08-12 15:00:00,48.46,48.57,48.43,48.56,43508.0,45.2199,45.3225,45.1919,45.3132,43508.0
2015-08-12 15:30:00,48.57,48.62,48.51,48.51,117622.0,45.3225,45.3692,45.2665,45.2665,117622.0
2015-08-13 09:30:00,48.51,48.63,48.45,48.48,33600.0,45.2665,45.3785,45.2105,45.2385,33600.0
2015-08-13 10:00:00,48.46,48.54,48.43,48.5,20084.0,45.2199,45.2945,45.1919,45.2572,20084.0
2015-08-13 10:30:00,48.51,48.66,48.51,48.65,47018.0,45.2665,45.4065,45.2665,45.3972,47018.0
2015-08-13 11:00:00,48.59,48.63,48.49,48.53,7724.0,45.3412,45.3785,45.2479,45.2852,7724.0
2015-08-13 11:30:00,48.53,48.66,48.53,48.65,11440.0,45.2852,45.4065,45.2852,45.3972,11440.0
2015-08-13 12:00:00,48.7,48.74,48.69,48.74,15000.0,45.4438,45.4811,45.4345,45.4811,15000.0
2015-08-13 12:30:00,48.74,48.77,48.7,48.76,40256.0,45.4811,45.5091,45.4438,45.4998,40256.0
2015-08-13 13:00:00,48.74,48.82,48.73,48.77,30814.0,45.4811,45.5558,45.4718,45.5091,30814.0
2015-08-13 13:30:00,48.8,48.8,48.73,48.73,26340.0,45.5371,45.5371,45.4718,45.4718,26340.0
2015-08-13 14:00:00,48.72,48.82,48.72,48.8,29020.0,45.4625,45.5558,45.4625,45.5371,29020.0
2015-08-13 14:30:00,48.8,48.82,48.77,48.79,34802.0,45.5371,45.5558,45.5091,45.5278,34802.0
2015-08-13 15:00:00,48.79,48.81,48.67,48.67,25750.0,45.5278,45.5465,45.4158,45.4158,25750.0
2015-08-13 15:30:00,48.55,48.62,48.55,48.59,25994.0,45.3038,45.3692,45.3038,45.3412,25994.0
2015-08-14 09:30:00,48.57,48.71,48.51,48.65,21450.0,45.3225,45.4531,45.2665,45.3972,21450.0
2015-08-14 10:00:00,48.65,48.71,48.6,48.6,13950.0,45.3972,45.4531,45.3505,45.3505,13950.0
2015-08-14 10:30:00,48.66,48.69,48.58,48.6,6514.0,45.4065,45.4345,45.3318,45.3505,6514.0
2015-08-14 11:00:00,48.59,48.59,48.49,48.54,41902.0,45.3412,45.3412,45.2479,45.2945,41902.0
2015-08-14 11:30:00,48.56,48.65,48.51,48.63,81542.0,45.3132,45.3972,45.2665,45.3785,81542.0
2015-08-14 12:00:00,48.65,48.66,48.6,48.63,4774.0,45.3972,45.4065,45.3505,45.3785,4774.0
2015-08-14 12:30:00,48.64,48.67,48.6,48.62,14682.0,45.3878,45.4158,45.3505,45.3692,14682.0
2015-08-14 13:00:00,48.65,48.74,48.63,48.74,7666.0,45.3972,45.4811,45.3785,45.4811,7666.0
2015-08-14 13:30:00,48.74,48.77,48.68,48.7,24912.0,45.4811,45.5091,45.4251,45.4438,24912.0
2015-08-14 14:00:00,48.73,48.76,48.69,48.76,17796.0,45.4718,45.4998,45.4345,45.4998,17796.0
2015-08-14 14:30:00,48.74,48.78,48.74,48.78,2058.0,45.4811,45.5185,45.4811,45.5185,2058.0
2015-08-14 15:00:00,48.76,48.83,48.76,48.83,21494.0,45.4998,45.5651,45.4998,45.5651,21494.0
2015-08-14 15:30:00,48.83,48.84,48.79,48.79,17416.0,45.5651,45.5744,45.5278,45.5278,17416.0
2015-08-17 09:30:00,48.65,48.65,48.52,48.61,12550.0,45.3972,45.3972,45.2758,45.3598,12550.0
2015-08-17 10:00:00,48.57,48.83,48.55,48.8,4272.0,45.3225,45.5651,45.3038,45.5371,4272.0
2015-08-17 10:30:00,48.8,48.86,48.74,48.86,9584.0,45.5371,45.5931,45.4811,45.5931,9584.0
2015-08-17 11:00:00,48.93,49.01,48.93,48.94,8992.0,45.6584,45.7331,45.6584,45.6678,8992.0
2015-08-17 11:30:00,48.95,48.99,48.93,48.93,11896.0,45.6771,45.7144,45.6584,45.6584,11896.0
2015-08-17 12:00:00,48.96,49.01,48.96,48.97,6044.0,45.6864,45.7331,45.6864,45.6958,6044.0
2015-08-17 12:30:00,49.02,49.08,48.99,49.07,9760.0,45.7424,45.7984,45.7144,45.7891,9760.0
2015-08-17 13:00:00,49.1,49.14,49.08,49.14,30898.0,45.8171,45.8544,45.7984,45.8544,30898.0
2015-08-17 13:30:00,49.14,49.16,49.1,49.12,14450.0,45.8544,45.8731,45.8171,45.8357,14450.0
2015-08-17 14:00:00,49.12,49.15,49.09,49.09,20384.0,45.8357,45.8637,45.8077,45.8077,20384.0
2015-08-17 14:30:00,49.1,49.15,49.1,49.13,10352.0,45.8171,45.8637,45.8171,45.8451,10352.0
2015-08-17 15:00:00,49.15,49.18,49.13,49.15,156306.0,45.8637,45.8917,45.8451,45.8637,156306.0
2015-08-17 15:30:00,49.17,49.24,49.15,49.24,52534.0,45.8824,45.9477,45.8637,45.9477,52534.0
2015-08-18 09:30:00,49.2,49.27,49.2,49.25,13522.0,45.9104,45.9757,45.9104,45.957,13522.0
2015-08-18 10:00:00,49.24,49.26,49.2,49.25,5436.0,45.9477,45.9664,45.9104,45.957,5436.0
2015-08-18 10:30:00,49.23,49.26,49.15,49.26,13568.0,45.9384,45.9664,45.8637,45.9664,13568.0
2015-08-18 11:00:00,49.26,49.27,49.17,49.19,14900.0,45.9664,45.9757,45.8824,45.901,14900.0
2015-08-18 11:30:00,49.14,49.17,49.12,49.17,6828.0,45.8544,45.8824,45.8357,45.8824,6828.0
2015-08-18 12:00:00,49.17,49.18,49.12,49.17,15878.0,45.8824,45.8917,45.8357,45.8824,15878.0
2015-08-18 12:30:00,49.16,49.16,49.1,49.1,5100.0,45.8731,45.8731,45.8171,45.8171,5100.0
2015-08-18 13:00:00,49.08,49.1,49.07,49.1,5850.0,45.7984,45.8171,45.7891,45.8171,5850.0
2015-08-18 13:30:00,49.07,49.09,49.02,49.05,8504.0,45.7891,45.8077,45.7424,45.7704,8504.0
2015-08-18 14:00:00,49.02,49.11,49.01,49.09,34978.0,45.7424,45.8264,45.7331,45.8077,34978.0
2015-08-18 14:30:00,49.1,49.11,49.03,49.06,31782.0,45.8171,45.8264,45.7517,45.7797,31782.0
2015-08-18 15:00:00,49.05,49.07,49.04,49.07,25294.0,45.7704,45.7891,45.7611,45.7891,25294.0
2015-08-18 15:30:00,49.06,49.08,49.04,49.04,65820.0,45.7797,45.7984,45.7611,45.7611,65820.0
2015-08-19 09:30:00,48.84,48.88,48.63,48.69,29590.0,45.5744,45.6118,45.3785,45.4345,29590.0
2015-08-19 10:00:00,48.66,48.82,48.66,48.81,14604.0,45.4065,45.5558,45.4065,45.5465,14604.0
2015-08-19 10:30:00,48.76,48.77,48.55,48.56,7004.0,45.4998,45.5091,45.3038,45.3132,7004.0
2015-08-19 11:00:00,48.65,48.66,48.52,48.53,13108.0,45.3972,45.4065,45.2758,45.2852,13108.0
2015-08-19 11:30:00,48.52,48.57,48.46,48.53,10264.0,45.2758,45.3225,45.2199,45.2852,10264.0
2015-08-19 12:00:00,48.52,48.55,48.52,48.54,1848.0,45.2758,45.3038,45.2758,45.2945,1848.0
2015-08-19 12:30:00,48.59,48.66,48.59,48.63,41644.0,45.3412,45.4065,45.3412,45.3785,41644.0
2015-08-19 13:00:00,48.65,48.72,48.63,48.65,14618.0,45.3972,45.4625,45.3785,45.3972,14618.0
2015-08-19 13:30:00,48.66,48.8,48.65,48.74,15908.0,45.4065,45.5371,45.3972,45.4811,15908.0
2015-08-19 14:00:00,48.74,49.08,48.74,48.95,24890.0,45.4811,45.7984,45.4811,45.6771,24890.0
2015-08-19 14:30:00,48.94,48.96,48.7,48.7,46492.0,45.6678,45.6864,45.4438,45.4438,46492.0
2015-08-19 15:00:00,48.67,48.82,48.66,48.79,25160.0,45.4158,45.5558,45.4065,45.5278,25160.0
2015-08-19 15:30:00,48.8,48.85,48.74,48.74,32326.0,45.5371,45.5838,45.4811,45.4811,32326.0
2015-08-20 09:30:00,48.29,48.38,48.18,48.24,165920.0,45.0612,45.1452,44.9586,45.0146,165920.0
2015-08-20 10:00:00,48.22,48.22,47.95,47.98,13062.0,44.9959,44.9959,44.744,44.7719,13062.0
2015-08-20 10:30:00,47.98,48.19,47.94,48.13,24816.0,44.7719,44.9679,44.7346,44.9119,24816.0
2015-08-20 11:00:00,48.13,48.13,48.02,48.12,14300.0,44.9119,44.9119,44.8093,44.9026,14300.0
2015-08-20 11:30:00,48.1,48.14,48.06,48.12,10020.0,44.8839,44.9213,44.8466,44.9026,10020.0
2015-08-20 12:00:00,48.13,48.15,47.99,47.99,17266.0,44.9119,44.9306,44.7813,44.7813,17266.0
2015-08-20 12:30:00,48.02,48.06,47.86,47.88,23020.0,44.8093,44.8466,44.66,44.6786,23020.0
2015-08-20 13:00:00,47.89,47.99,47.84,47.97,24892.0,44.688,44.7813,44.6413,44.7626,24892.0
2015-08-20 13:30:00,47.96,47.99,47.88,47.96,15312.0,44.7533,44.7813,44.6786,44.7533,15312.0
2015-08-20 14:00:00,47.97,47.97,47.83,47.83,62042.0,44.7626,44.7626,44.632,44.632,62042.0
2015-08-20 14:30:00,47.82,47.82,47.69,47.7,98060.0,44.6226,44.6226,44.5013,44.5107,98060.0
2015-08-20 15:00:00,47.7,47.78,47.69,47.74,109186.0,44.5107,44.5853,44.5013,44.548,109186.0
2015-08-20 15:30:00,47.74,47.83,47.5,47.52,207076.0,44.548,44.632,44.324,44.3427,207076.0
2015-08-21 09:30:00,47.02,47.06,46.79,47.06,108954.0,43.8761,43.9135,43.6615,43.9135,108954.0
2015-08-21 10:00:00,47.07,47.27,46.99,47.01,503160.0,43.9228,44.1094,43.8481,43.8668,503160.0
2015-08-21 10:30:00,47.01,47.03,46.74,46.76,39416.0,43.8668,43.8855,43.6149,43.6335,39416.0
2015-08-21 11:00:00,46.77,46.77,46.48,46.66,57772.0,43.6429,43.6429,43.3722,43.5402,57772.0
2015-08-21 11:30:00,46.64,46.75,46.49,46.74,71478.0,43.5215,43.6242,43.3816,43.6149,71478.0
2015-08-21 12:00:00,46.7,46.92,46.7,46.72,298500.0,43.5775,43.7828,43.5775,43.5962,298500.0
2015-08-21 12:30:00,46.75,46.79,46.52,46.52,20736.0,43.6242,43.6615,43.4096,43.4096,20736.0
2015-08-21 13:00:00,46.52,46.71,46.45,46.71,17072.0,43.4096,43.5869,43.3442,43.5869,17072.0
2015-08-21 13:30:00,46.71,46.86,46.62,46.85,46052.0,43.5869,43.7268,43.5029,43.7175,46052.0
2015-08-21 14:00:00,46.89,46.91,46.71,46.73,66490.0,43.7548,43.7735,43.5869,43.6055,66490.0
2015-08-21 14:30:00,46.79,46.8,46.4,46.48,28236.0,43.6615,43.6708,43.2976,43.3722,28236.0
2015-08-21 15:00:00,46.45,46.52,46.22,46.35,62278.0,43.3442,43.4096,43.1296,43.2509,62278.0
2015-08-21 15:30:00,46.3,46.42,46.17,46.17,108106.0,43.2043,43.3163,43.083,43.083,108106.0
2015-08-24 09:30:00,45.7,45.7,41.64,44.25,644370.0,42.6444,42.6444,38.8559,41.2913,644370.0
2015-08-24 10:00:00,44.38,45.16,44.25,45.0,147298.0,41.4127,42.1405,41.2913,41.9912,147298.0
2015-08-24 10:30:00,44.98,45.24,44.69,45.19,448122.0,41.9725,42.2152,41.7019,42.1685,448122.0
2015-08-24 11:00:00,45.2,45.23,44.77,44.82,275218.0,42.1778,42.2058,41.7766,41.8232,275218.0
2015-08-24 11:30:00,44.82,45.59,44.78,45.58,183224.0,41.8232,42.5418,41.7859,42.5324,183224.0
2015-08-24 12:00:00,45.54,45.79,45.28,45.76,100776.0,42.4951,42.7284,42.2525,42.7004,100776.0
2015-08-24 12:30:00,45.74,45.83,45.54,45.63,93858.0,42.6817,42.7657,42.4951,42.5791,93858.0
2015-08-24 13:00:00,45.65,45.76,45.38,45.45,271494.0,42.5977,42.7004,42.3458,42.4111,271494.0
2015-08-24 13:30:00,45.42,45.42,45.06,45.06,221984.0,42.3831,42.3831,42.0472,42.0472,221984.0
2015-08-24 14:00:00,45.08,45.09,44.8,44.95,228288.0,42.0659,42.0752,41.8046,41.9445,228288.0
2015-08-24 14:30:00,44.94,45.1,44.44,44.44,126902.0,41.9352,42.0845,41.4686,41.4686,126902.0
2015-08-24 15:00:00,44.38,44.63,44.24,44.31,57226.0,41.4127,41.6459,41.282,41.3473,57226.0
2015-08-24 15:30:00,44.29,45.17,44.21,44.48,189486.0,41.3287,42.1498,41.254,41.506,189486.0
2015-08-25 09:30:00,45.77,46.17,44.92,45.34,101612.0,42.7097,43.083,41.9165,42.3085,101612.0
2015-08-25 10:00:00,45.25,45.46,45.2,45.24,69900.0,42.2245,42.4204,42.1778,42.2152,69900.0
2015-08-25 10:30:00,45.21,45.29,45.17,45.24,34882.0,42.1872,42.2618,42.1498,42.2152,34882.0
2015-08-25 11:00:00,45.27,45.66,45.27,45.57,57580.0,42.2431,42.6071,42.2431,42.5231,57580.0
2015-08-25 11:30:00,45.53,45.55,45.41,45.42,40656.0,42.4858,42.5044,42.3738,42.3831,40656.0
2015-08-25 12:00:00,45.43,45.57,45.42,45.54,31556.0,42.3924,42.5231,42.3831,42.4951,31556.0
2015-08-25 12:30:00,45.56,45.57,45.45,45.46,40750.0,42.5138,42.5231,42.4111,42.4204,40750.0
2015-08-25 13:00:00,45.39,45.48,45.06,45.06,15322.0,42.3551,42.4391,42.0472,42.0472,15322.0
2015-08-25 13:30:00,45.1,45.2,45.0,45.17,54048.0,42.0845,42.1778,41.9912,42.1498,54048.0
2015-08-25 14:00:00,45.15,45.2,45.0,45.09,70574.0,42.1312,42.1778,41.9912,42.0752,70574.0
2015-08-25 14:30:00,45.1,45.27,45.04,45.22,76944.0,42.0845,42.2431,42.0285,42.1965,76944.0
2015-08-25 15:00:00,45.22,45.24,44.77,44.82,201214.0,42.1965,42.2152,41.7766,41.8232,201214.0
2015-08-25 15:30:00,44.8,44.82,44.14,44.16,224286.0,41.8046,41.8232,41.1887,41.2074,224286.0
2015-08-26 09:30:00,44.59,45.55,44.59,44.77,61776.0,41.6086,42.5044,41.6086,41.7766,61776.0
2015-08-26 10:00:00,44.76,44.92,44.46,44.67,66310.0,41.7672,41.9165,41.4873,41.6833,66310.0
2015-08-26 10:30:00,44.58,44.85,44.53,44.62,78144.0,41.5993,41.8512,41.5526,41.6366,78144.0
2015-08-26 11:00:00,44.55,44.63,44.51,44.56,28828.0,41.5713,41.6459,41.534,41.5806,28828.0
2015-08-26 11:30:00,44.54,44.55,44.38,44.46,29078.0,41.562,41.5713,41.4127,41.4873,29078.0
2015-08-26 12:00:00,44.4,44.47,44.31,44.31,72496.0,41.4313,41.4966,41.3473,41.3473,72496.0
2015-08-26 12:30:00,44.31,44.47,44.18,44.46,33208.0,41.3473,41.4966,41.226,41.4873,33208.0
2015-08-26 13:00:00,44.47,44.68,44.39,44.67,39492.0,41.4966,41.6926,41.422,41.6833,39492.0
2015-08-26 13:30:00,44.61,44.85,44.6,44.85,30944.0,41.6273,41.8512,41.6179,41.8512,30944.0
2015-08-26 14:00:00,44.81,44.85,44.6,44.74,81876.0,41.8139,41.8512,41.6179,41.7486,81876.0
2015-08-26 14:30:00,44.74,45.08,44.68,45.02,74150.0,41.7486,42.0659,41.6926,42.0099,74150.0
2015-08-26 15:00:00,44.99,45.49,44.94,45.31,98036.0,41.9819,42.4484,41.9352,42.2805,98036.0
2015-08-26 15:30:00,45.31,45.6,45.3,45.52,310118.0,42.2805,42.5511,42.2711,42.4764,310118.0
2015-08-27 09:30:00,45.99,46.26,45.93,45.99,398118.0,42.915,43.167,42.859,42.915,398118.0
2015-08-27 10:00:00,46.04,46.19,45.97,46.18,16536.0,42.9617,43.1016,42.8963,43.0923,16536.0
2015-08-27 10:30:00,46.13,46.34,46.08,46.34,71226.0,43.0456,43.2416,42.999,43.2416,71226.0
2015-08-27 11:00:00,46.33,46.45,46.32,46.33,96534.0,43.2323,43.3442,43.2229,43.2323,96534.0
2015-08-27 11:30:00,46.35,46.39,46.25,46.36,165864.0,43.2509,43.2883,43.1576,43.2603,165864.0
2015-08-27 12:00:00,46.36,46.52,46.36,46.51,801498.0,43.2603,43.4096,43.2603,43.4002,801498.0
2015-08-27 12:30:00,46.51,46.6,46.45,46.58,30284.0,43.4002,43.4842,43.3442,43.4656,30284.0
2015-08-27 13:00:00,46.6,46.68,46.55,46.59,68012.0,43.4842,43.5589,43.4376,43.4749,68012.0
2015-08-27 13:30:00,46.58,46.62,46.49,46.55,30836.0,43.4656,43.5029,43.3816,43.4376,30836.0
2015-08-27 14:00:00,46.6,46.6,46.24,46.26,32896.0,43.4842,43.4842,43.1483,43.167,32896.0
2015-08-27 14:30:00,46.26,46.38,45.94,45.94,46942.0,43.167,43.2789,42.8683,42.8683,46942.0
2015-08-27 15:00:00,46.0,46.2,45.74,46.19,74602.0,42.9243,43.111,42.6817,43.1016,74602.0
2015-08-27 15:30:00,46.15,46.54,46.13,46.54,111852.0,43.0643,43.4282,43.0456,43.4282,111852.0
2015-08-28 09:30:00,46.43,46.6,46.43,46.46,39794.0,43.3256,43.4842,43.3256,43.3536,39794.0
2015-08-28 10:00:00,46.52,46.56,46.35,46.49,12226.0,43.4096,43.4469,43.2509,43.3816,12226.0
2015-08-28 10:30:00,46.56,46.56,46.45,46.52,8354.0,43.4469,43.4469,43.3442,43.4096,8354.0
2015-08-28 11:00:00,46.59,46.74,46.56,46.73,21860.0,43.4749,43.6149,43.4469,43.6055,21860.0
2015-08-28 11:30:00,46.74,46.77,46.44,46.47,8596.0,43.6149,43.6429,43.3349,43.3629,8596.0
2015-08-28 12:00:00,46.49,46.6,46.44,46.6,17252.0,43.3816,43.4842,43.3349,43.4842,17252.0
2015-08-28 12:30:00,46.6,46.66,46.6,46.6,20020.0,43.4842,43.5402,43.4842,43.4842,20020.0
2015-08-28 13:00:00,46.6,46.63,46.52,46.52,79206.0,43.4842,43.5122,43.4096,43.4096,79206.0
2015-08-28 13:30:00,46.48,46.58,46.44,46.55,34956.0,43.3722,43.4656,43.3349,43.4376,34956.0
2015-08-28 14:00:00,46.59,46.65,46.52,46.56,40110.0,43.4749,43.5309,43.4096,43.4469,40110.0
2015-08-28 14:30:00,46.59,46.65,46.5,46.63,73090.0,43.4749,43.5309,43.3909,43.5122,73090.0
2015-08-28 15:00:00,46.62,46.65,46.52,46.58,71334.0,43.5029,43.5309,43.4096,43.4656,71334.0
2015-08-28 15:30:00,46.54,46.69,46.42,46.67,151358.0,43.4282,43.5682,43.3163,43.5495,151358.0
2015-08-31 09:30:00,46.51,46.6,46.43,46.45,25908.0,43.4002,43.4842,43.3256,43.3442,25908.0
2015-08-31 10:00:00,46.37,46.43,46.29,46.43,5300.0,43.2696,43.3256,43.1949,43.3256,5300.0
2015-08-31 10:30:00,46.58,46.58,46.46,46.47,16980.0,43.4656,43.4656,43.3536,43.3629,16980.0
2015-08-31 11:00:00,46.48,46.56,46.35,46.52,55394.0,43.3722,43.4469,43.2509,43.4096,55394.0
2015-08-31 11:30:00,46.48,46.67,46.45,46.45,17918.0,43.3722,43.5495,43.3442,43.3442,17918.0
2015-08-31 12:00:00,46.51,46.6,46.48,46.6,32028.0,43.4002,43.4842,43.3722,43.4842,32028.0
2015-08-31 12:30:00,46.58,46.59,46.51,46.51,8830.0,43.4656,43.4749,43.4002,43.4002,8830.0
2015-08-31 13:00:00,46.51,46.52,46.42,46.42,16182.0,43.4002,43.4096,43.3163,43.3163,16182.0
2015-08-31 13:30:00,46.42,46.43,46.35,46.38,23866.0,43.3163,43.3256,43.2509,43.2789,23866.0
2015-08-31 14:00:00,46.38,46.38,46.2,46.27,37382.0,43.2789,43.2789,43.111,43.1763,37382.0
2015-08-31 14:30:00,46.27,46.32,46.12,46.16,57434.0,43.1763,43.2229,43.0363,43.0736,57434.0
2015-08-31 15:00:00,46.15,46.31,46.15,46.19,34276.0,43.0643,43.2136,43.0643,43.1016,34276.0
2015-08-31 15:30:00,46.21,46.36,46.2,46.21,110614.0,43.1203,43.2603,43.111,43.1203,110614.0
2015-09-01 09:30:00,45.75,45.75,45.08,45.46,89958.0,42.6911,42.6911,42.0659,42.4204,89958.0
2015-09-01 10:00:00,45.38,45.54,45.24,45.54,176700.0,42.3458,42.4951,42.2152,42.4951,176700.0
2015-09-01 10:30:00,45.55,45.63,45.38,45.44,26630.0,42.5044,42.5791,42.3458,42.4018,26630.0
2015-09-01 11:00:00,45.44,45.58,45.39,45.46,21836.0,42.4018,42.5324,42.3551,42.4204,21836.0
2015-09-01 11:30:00,45.48,45.54,45.41,45.43,78954.0,42.4391,42.4951,42.3738,42.3924,78954.0
2015-09-01 12:00:00,45.43,45.43,45.24,45.25,24380.0,42.3924,42.3924,42.2152,42.2245,24380.0
2015-09-01 12:30:00,45.24,45.27,45.1,45.1,46248.0,42.2152,42.2431,42.0845,42.0845,46248.0
2015-09-01 13:00:00,45.1,45.24,45.05,45.22,73854.0,42.0845,42.2152,42.0379,42.1965,73854.0
2015-09-01 13:30:00,45.21,45.26,45.15,45.26,39898.0,42.1872,42.2338,42.1312,42.2338,39898.0
2015-09-01 14:00:00,45.23,45.24,45.01,45.1,300526.0,42.2058,42.2152,42.0005,42.0845,300526.0
2015-09-01 14:30:00,45.1,45.28,45.08,45.08,75886.0,42.0845,42.2525,42.0659,42.0659,75886.0
2015-09-01 15:00:00,45.1,45.15,44.96,44.96,236148.0,42.0845,42.1312,41.9539,41.9539,236148.0
2015-09-01 15:30:00,44.96,45.08,44.75,44.96,220262.0,41.9539,42.0659,41.7579,41.9539,220262.0
2015-09-02 09:30:00,45.4,45.72,45.3,45.34,32762.0,42.3645,42.6631,42.2711,42.3085,32762.0
2015-09-02 10:00:00,45.32,45.48,45.24,45.34,9720.0,42.2898,42.4391,42.2152,42.3085,9720.0
2015-09-02 10:30:00,45.21,45.26,45.15,45.24,7512.0,42.1872,42.2338,42.1312,42.2152,7512.0
2015-09-02 11:00:00,45.33,45.38,45.21,45.34,35006.0,42.2991,42.3458,42.1872,42.3085,35006.0
2015-09-02 11:30:00,45.32,45.35,45.12,45.18,22010.0,42.2898,42.3178,42.1032,42.1592,22010.0
2015-09-02 12:00:00,45.18,45.23,45.1,45.23,10784.0,42.1592,42.2058,42.0845,42.2058,10784.0
2015-09-02 12:30:00,45.25,45.38,45.25,45.38,25320.0,42.2245,42.3458,42.2245,42.3458,25320.0
2015-09-02 13:00:00,45.4,45.46,45.38,45.46,11164.0,42.3645,42.4204,42.3458,42.4204,11164.0
2015-09-02 13:30:00,45.45,45.46,45.37,45.37,74748.0,42.4111,42.4204,42.3365,42.3365,74748.0
2015-09-02 14:00:00,45.41,45.57,45.37,45.52,100622.0,42.3738,42.5231,42.3365,42.4764,100622.0
2015-09-02 14:30:00,45.51,45.51,45.38,45.46,16598.0,42.4671,42.4671,42.3458,42.4204,16598.0
2015-09-02 15:00:00,45.51,45.55,45.38,45.53,41710.0,42.4671,42.5044,42.3458,42.4858,41710.0
2015-09-02 15:30:00,45.53,45.82,45.52,45.81,107536.0,42.4858,42.7564,42.4764,42.747,107536.0
2015-09-03 09:30:00,45.95,46.21,45.95,46.09,26806.0,42.8777,43.1203,42.8777,43.0083,26806.0
2015-09-03 10:00:00,46.1,46.33,46.08,46.32,43452.0,43.0177,43.2323,42.999,43.2229,43452.0
2015-09-03 10:30:00,46.27,46.44,46.27,46.44,21578.0,43.1763,43.3349,43.1763,43.3349,21578.0
2015-09-03 11:00:00,46.42,46.43,46.3,46.32,12116.0,43.3163,43.3256,43.2043,43.2229,12116.0
2015-09-03 11:30:00,46.31,46.32,46.21,46.27,23762.0,43.2136,43.2229,43.1203,43.1763,23762.0
2015-09-03 12:00:00,46.29,46.3,46.23,46.27,31762.0,43.1949,43.2043,43.139,43.1763,31762.0
2015-09-03 12:30:00,46.24,46.24,46.13,46.15,35774.0,43.1483,43.1483,43.0456,43.0643,35774.0
2015-09-03 13:00:00,46.12,46.12,45.95,46.08,9750.0,43.0363,43.0363,42.8777,42.999,9750.0
2015-09-03 13:30:00,46.07,46.1,45.97,45.97,37948.0,42.9897,43.0177,42.8963,42.8963,37948.0
2015-09-03 14:00:00,45.94,46.02,45.91,46.02,21296.0,42.8683,42.943,42.8404,42.943,21296.0
2015-09-03 14:30:00,46.01,46.12,45.99,46.05,53580.0,42.9337,43.0363,42.915,42.971,53580.0
2015-09-03 15:00:00,46.07,46.09,45.96,45.99,44906.0,42.9897,43.0083,42.887,42.915,44906.0
2015-09-03 15:30:00,45.95,46.08,45.84,45.96,136120.0,42.8777,42.999,42.775,42.887,136120.0
2015-09-04 09:30:00,45.49,45.62,45.24,45.48,29384.0,42.4484,42.5697,42.2152,42.4391,29384.0
2015-09-04 10:00:00,45.49,45.7,45.44,45.7,35064.0,42.4484,42.6444,42.4018,42.6444,35064.0
2015-09-04 10:30:00,45.71,45.77,45.61,45.62,25922.0,42.6537,42.7097,42.5604,42.5697,25922.0
2015-09-04 11:00:00,45.67,45.68,45.59,45.64,7652.0,42.6164,42.6257,42.5418,42.5884,7652.0
2015-09-04 11:30:00,45.59,45.65,45.55,45.6,18132.0,42.5418,42.5977,42.5044,42.5511,18132.0
2015-09-04 12:00:00,45.59,45.62,45.48,45.48,34668.0,42.5418,42.5697,42.4391,42.4391,34668.0
2015-09-04 12:30:00,45.49,45.53,45.44,45.45,19976.0,42.4484,42.4858,42.4018,42.4111,19976.0
2015-09-04 13:00:00,45.43,45.44,45.33,45.39,18766.0,42.3924,42.4018,42.2991,42.3551,18766.0
2015-09-04 13:30:00,45.35,45.43,45.35,45.38,18364.0,42.3178,42.3924,42.3178,42.3458,18364.0
2015-09-04 14:00:00,45.35,45.36,45.27,45.28,30460.0,42.3178,42.3271,42.2431,42.2525,30460.0
2015-09-04 14:30:00,45.29,45.41,45.24,45.4,19716.0,42.2618,42.3738,42.2152,42.3645,19716.0
2015-09-04 15:00:00,45.42,45.47,45.38,45.42,46132.0,42.3831,42.4298,42.3458,42.3831,46132.0
2015-09-04 15:30:00,45.43,45.68,45.42,45.49,71622.0,42.3924,42.6257,42.3831,42.4484,71622.0
2015-09-08 09:30:00,46.17,46.31,46.05,46.18,25136.0,43.083,43.2136,42.971,43.0923,25136.0
2015-09-08 10:00:00,46.18,46.18,46.02,46.1,72854.0,43.0923,43.0923,42.943,43.0177,72854.0
2015-09-08 10:30:00,46.11,46.11,45.99,46.1,19714.0,43.027,43.027,42.915,43.0177,19714.0
2015-09-08 11:00:00,46.08,46.17,46.01,46.17,56716.0,42.999,43.083,42.9337,43.083,56716.0
2015-09-08 11:30:00,46.17,46.18,46.1,46.12,16694.0,43.083,43.0923,43.0177,43.0363,16694.0
2015-09-08 12:00:00,46.12,46.31,46.11,46.31,50318.0,43.0363,43.2136,43.027,43.2136,50318.0
2015-09-08 12:30:00,46.33,46.33,46.27,46.27,39504.0,43.2323,43.2323,43.1763,43.1763,39504.0
2015-09-08 13:00:00,46.27,46.28,46.2,46.2,9088.0,43.1763,43.1856,43.111,43.111,9088.0
2015-09-08 13:30:00,46.24,46.38,46.24,46.36,15456.0,43.1483,43.2789,43.1483,43.2603,15456.0
2015-09-08 14:00:00,46.38,46.48,46.35,46.45,33986.0,43.2789,43.3722,43.2509,43.3442,33986.0
2015-09-08 14:30:00,46.49,46.58,46.47,46.52,19366.0,43.3816,43.4656,43.3629,43.4096,19366.0
2015-09-08 15:00:00,46.55,46.58,46.51,46.56,34416.0,43.4376,43.4656,43.4002,43.4469,34416.0
2015-09-08 15:30:00,46.57,46.67,46.57,46.65,29838.0,43.4562,43.5495,43.4562,43.5309,29838.0
2015-09-09 09:30:00,47.03,47.07,46.83,46.85,31664.0,43.8855,43.9228,43.6988,43.7175,31664.0
2015-09-09 10:00:00,46.85,46.85,46.67,46.73,22232.0,43.7175,43.7175,43.5495,43.6055,22232.0
2015-09-09 10:30:00,46.72,46.72,46.56,46.56,20344.0,43.5962,43.5962,43.4469,43.4469,20344.0
2015-09-09 11:00:00,46.57,46.71,46.57,46.63,59152.0,43.4562,43.5869,43.4562,43.5122,59152.0
2015-09-09 11:30:00,46.62,46.7,46.57,46.63,23420.0,43.5029,43.5775,43.4562,43.5122,23420.0
2015-09-09 12:00:00,46.65,46.79,46.63,46.76,13048.0,43.5309,43.6615,43.5122,43.6335,13048.0
2015-09-09 12:30:00,46.79,46.8,46.69,46.7,14636.0,43.6615,43.6708,43.5682,43.5775,14636.0
2015-09-09 13:00:00,46.71,46.76,46.63,46.63,8294.0,43.5869,43.6335,43.5122,43.5122,8294.0
2015-09-09 13:30:00,46.59,46.59,46.41,46.41,41756.0,43.4749,43.4749,43.3069,43.3069,41756.0
2015-09-09 14:00:00,46.41,46.54,46.4,46.44,18562.0,43.3069,43.4282,43.2976,43.3349,18562.0
2015-09-09 14:30:00,46.45,46.45,46.33,46.41,17568.0,43.3442,43.3442,43.2323,43.3069,17568.0
2015-09-09 15:00:00,46.38,46.47,46.32,46.32,14232.0,43.2789,43.3629,43.2229,43.2229,14232.0
2015-09-09 15:30:00,46.31,46.31,45.99,46.07,45050.0,43.2136,43.2136,42.915,42.9897,45050.0
2015-09-10 09:30:00,45.97,46.19,45.97,46.03,49576.0,42.8963,43.1016,42.8963,42.9523,49576.0
2015-09-10 10:00:00,46.06,46.06,45.94,46.05,9776.0,42.9803,42.9803,42.8683,42.971,9776.0
2015-09-10 10:30:00,46.11,46.45,46.11,46.34,59106.0,43.027,43.3442,43.027,43.2416,59106.0
2015-09-10 11:00:00,46.35,46.35,46.1,46.2,28410.0,43.2509,43.2509,43.0177,43.111,28410.0
2015-09-10 11:30:00,46.22,46.32,46.2,46.27,10642.0,43.1296,43.2229,43.111,43.1763,10642.0
2015-09-10 12:00:00,46.29,46.38,46.25,46.25,10296.0,43.1949,43.2789,43.1576,43.1576,10296.0
2015-09-10 12:30:00,46.23,46.35,46.23,46.27,13364.0,43.139,43.2509,43.139,43.1763,13364.0
2015-09-10 13:00:00,46.26,46.41,46.26,46.41,33014.0,43.167,43.3069,43.167,43.3069,33014.0
2015-09-10 13:30:00,46.44,46.53,46.41,46.43,30220.0,43.3349,43.4189,43.3069,43.3256,30220.0
2015-09-10 14:00:00,46.44,46.45,46.34,46.37,24200.0,43.3349,43.3442,43.2416,43.2696,24200.0
2015-09-10 14:30:00,46.41,46.41,46.23,46.23,28662.0,43.3069,43.3069,43.139,43.139,28662.0
2015-09-10 15:00:00,46.23,46.27,46.15,46.19,70470.0,43.139,43.1763,43.0643,43.1016,70470.0
2015-09-10 15:30:00,46.14,46.23,46.07,46.22,156844.0,43.055,43.139,42.9897,43.1296,156844.0
2015-09-11 09:30:00,46.02,46.17,45.96,45.96,23674.0,42.943,43.083,42.887,42.887,23674.0
2015-09-11 10:00:00,45.94,46.04,45.91,45.98,13998.0,42.8683,42.9617,42.8404,42.9057,13998.0
2015-09-11 10:30:00,45.98,46.01,45.94,45.95,12174.0,42.9057,42.9337,42.8683,42.8777,12174.0
2015-09-11 11:00:00,45.95,46.07,45.95,46.07,19856.0,42.8777,42.9897,42.8777,42.9897,19856.0
2015-09-11 11:30:00,46.1,46.2,46.02,46.2,64854.0,43.0177,43.111,42.943,43.111,64854.0
2015-09-11 12:00:00,46.26,46.34,46.24,46.3,14686.0,43.167,43.2416,43.1483,43.2043,14686.0
2015-09-11 12:30:00,46.32,46.4,46.28,46.35,5912.0,43.2229,43.2976,43.1856,43.2509,5912.0
2015-09-11 13:00:00,46.34,46.35,46.2,46.21,8940.0,43.2416,43.2509,43.111,43.1203,8940.0
2015-09-11 13:30:00,46.18,46.25,46.15,46.24,30578.0,43.0923,43.1576,43.0643,43.1483,30578.0
2015-09-11 14:00:00,46.24,46.29,46.17,46.27,25662.0,43.1483,43.1949,43.083,43.1763,25662.0
2015-09-11 14:30:00,46.32,46.34,46.29,46.31,18312.0,43.2229,43.2416,43.1949,43.2136,18312.0
2015-09-11 15:00:00,46.32,46.41,46.31,46.35,12668.0,43.2229,43.3069,43.2136,43.2509,12668.0
2015-09-11 15:30:00,46.37,46.46,46.33,46.46,44578.0,43.2696,43.3536,43.2323,43.3536,44578.0
2015-09-14 09:30:00,46.52,46.52,46.21,46.27,23922.0,43.4096,43.4096,43.1203,43.1763,23922.0
2015-09-14 10:00:00,46.27,46.31,46.25,46.25,7300.0,43.1763,43.2136,43.1576,43.1576,7300.0
2015-09-14 10:30:00,46.26,46.35,46.26,46.28,7550.0,43.167,43.2509,43.167,43.1856,7550.0
2015-09-14 11:00:00,46.34,46.34,46.2,46.2,57532.0,43.2416,43.2416,43.111,43.111,57532.0
2015-09-14 11:30:00,46.19,46.23,46.16,46.21,8622.0,43.1016,43.139,43.0736,43.1203,8622.0
2015-09-14 12:00:00,46.22,46.22,46.14,46.19,3818.0,43.1296,43.1296,43.055,43.1016,3818.0
2015-09-14 12:30:00,46.18,46.27,46.17,46.17,84040.0,43.0923,43.1763,43.083,43.083,84040.0
2015-09-14 13:00:00,46.17,46.19,46.13,46.15,10140.0,43.083,43.1016,43.0456,43.0643,10140.0
2015-09-14 13:30:00,46.15,46.27,46.15,46.24,68738.0,43.0643,43.1763,43.0643,43.1483,68738.0
2015-09-14 14:00:00,46.26,46.26,46.17,46.19,34530.0,43.167,43.167,43.083,43.1016,34530.0
2015-09-14 14:30:00,46.18,46.23,46.16,46.21,28572.0,43.0923,43.139,43.0736,43.1203,28572.0
2015-09-14 15:00:00,46.19,46.24,46.15,46.18,27622.0,43.1016,43.1483,43.0643,43.0923,27622.0
2015-09-14 15:30:00,46.18,46.24,46.14,46.23,88842.0,43.0923,43.1483,43.055,43.139,88842.0
2015-09-15 09:30:00,46.35,46.39,46.19,46.26,55882.0,43.2509,43.2883,43.1016,43.167,55882.0
2015-09-15 10:00:00,46.26,46.39,46.25,46.34,411150.0,43.167,43.2883,43.1576,43.2416,411150.0
2015-09-15 10:30:00,46.38,46.51,46.38,46.46,13376.0,43.2789,43.4002,43.2789,43.3536,13376.0
2015-09-15 11:00:00,46.49,46.52,46.45,46.49,52570.0,43.3816,43.4096,43.3442,43.3816,52570.0
2015-09-15 11:30:00,46.49,46.49,46.44,46.48,10118.0,43.3816,43.3816,43.3349,43.3722,10118.0
2015-09-15 12:00:00,46.5,46.55,46.45,46.52,25842.0,43.3909,43.4376,43.3442,43.4096,25842.0
2015-09-15 12:30:00,46.52,46.57,46.52,46.52,151572.0,43.4096,43.4562,43.4096,43.4096,151572.0
2015-09-15 13:00:00,46.51,46.66,46.5,46.63,35334.0,43.4002,43.5402,43.3909,43.5122,35334.0
2015-09-15 13:30:00,46.66,46.72,46.62,46.64,85402.0,43.5402,43.5962,43.5029,43.5215,85402.0
2015-09-15 14:00:00,46.63,46.73,46.63,46.68,46248.0,43.5122,43.6055,43.5122,43.5589,46248.0
2015-09-15 14:30:00,46.67,46.75,46.66,46.75,28958.0,43.5495,43.6242,43.5402,43.6242,28958.0
2015-09-15 15:00:00,46.77,46.82,46.76,46.79,159604.0,43.6429,43.6895,43.6335,43.6615,159604.0
2015-09-15 15:30:00,46.77,46.8,46.71,46.71,99592.0,43.6429,43.6708,43.5869,43.5869,99592.0
2015-09-16 09:30:00,46.74,46.8,46.65,46.69,59140.0,43.6149,43.6708,43.5309,43.5682,59140.0
2015-09-16 10:00:00,46.74,46.8,46.74,46.79,2686.0,43.6149,43.6708,43.6149,43.6615,2686.0
2015-09-16 10:30:00,46.77,46.79,46.72,46.77,52182.0,43.6429,43.6615,43.5962,43.6429,52182.0
2015-09-16 11:00:00,46.74,46.96,46.74,46.96,27300.0,43.6149,43.8201,43.6149,43.8201,27300.0
2015-09-16 11:30:00,46.92,46.93,46.85,46.92,22324.0,43.7828,43.7922,43.7175,43.7828,22324.0
2015-09-16 12:00:00,46.94,46.99,46.9,46.96,30252.0,43.8015,43.8481,43.7642,43.8201,30252.0
2015-09-16 12:30:00,46.97,47.02,46.95,46.99,18634.0,43.8295,43.8761,43.8108,43.8481,18634.0
2015-09-16 13:00:00,47.01,47.01,46.94,46.95,11004.0,43.8668,43.8668,43.8015,43.8108,11004.0
2015-09-16 13:30:00,46.97,47.01,46.96,47.01,8726.0,43.8295,43.8668,43.8201,43.8668,8726.0
2015-09-16 14:00:00,46.99,46.99,46.86,46.9,44834.0,43.8481,43.8481,43.7268,43.7642,44834.0
2015-09-16 14:30:00,46.88,47.03,46.88,47.01,23704.0,43.7455,43.8855,43.7455,43.8668,23704.0
2015-09-16 15:00:00,47.04,47.09,47.0,47.08,42954.0,43.8948,43.9415,43.8575,43.9321,42954.0
2015-09-16 15:30:00,47.1,47.13,47.07,47.09,40112.0,43.9508,43.9788,43.9228,43.9415,40112.0
2015-09-17 09:30:00,47.09,47.15,46.99,47.09,25554.0,43.9415,43.9974,43.8481,43.9415,25554.0
2015-09-17 10:00:00,47.15,47.19,47.13,47.17,16408.0,43.9974,44.0348,43.9788,44.0161,16408.0
2015-09-17 10:30:00,47.1,47.21,47.1,47.19,2762.0,43.9508,44.0534,43.9508,44.0348,2762.0
2015-09-17 11:00:00,47.18,47.22,47.16,47.21,42826.0,44.0254,44.0628,44.0068,44.0534,42826.0
2015-09-17 11:30:00,47.2,47.22,47.17,47.2,12986.0,44.0441,44.0628,44.0161,44.0441,12986.0
2015-09-17 12:00:00,47.17,47.24,47.17,47.22,8814.0,44.0161,44.0814,44.0161,44.0628,8814.0
2015-09-17 12:30:00,47.23,47.26,47.19,47.26,25212.0,44.0721,44.1001,44.0348,44.1001,25212.0
2015-09-17 13:00:00,47.27,47.35,47.23,47.29,11386.0,44.1094,44.1841,44.0721,44.1281,11386.0
2015-09-17 13:30:00,47.32,47.36,47.24,47.24,41484.0,44.1561,44.1934,44.0814,44.0814,41484.0
2015-09-17 14:00:00,47.26,47.41,47.08,47.31,26158.0,44.1001,44.2401,43.9321,44.1467,26158.0
2015-09-17 14:30:00,47.3,47.71,47.3,47.6,15040.0,44.1374,44.52,44.1374,44.4174,15040.0
2015-09-17 15:00:00,47.62,47.67,46.98,47.22,53444.0,44.436,44.4827,43.8388,44.0628,53444.0
2015-09-17 15:30:00,47.18,47.31,47.04,47.1,66006.0,44.0254,44.1467,43.8948,43.9508,66006.0
2015-09-18 09:30:00,46.43,46.74,46.38,46.66,22664.0,43.3256,43.6149,43.2789,43.5402,22664.0
2015-09-18 10:00:00,46.63,46.84,46.6,46.78,7236.0,43.5122,43.7082,43.4842,43.6522,7236.0
2015-09-18 10:30:00,46.79,46.82,46.66,46.71,17598.0,43.6615,43.6895,43.5402,43.5869,17598.0
2015-09-18 11:00:00,46.81,46.84,46.78,46.84,27576.0,43.6802,43.7082,43.6522,43.7082,27576.0
2015-09-18 11:30:00,46.74,46.91,46.74,46.87,9726.0,43.6149,43.7735,43.6149,43.7362,9726.0
2015-09-18 12:00:00,46.81,46.81,46.62,46.7,5454.0,43.6802,43.6802,43.5029,43.5775,5454.0
2015-09-18 12:30:00,46.69,46.71,46.63,46.7,12198.0,43.5682,43.5869,43.5122,43.5775,12198.0
2015-09-18 13:00:00,46.7,46.76,46.56,46.6,44454.0,43.5775,43.6335,43.4469,43.4842,44454.0
2015-09-18 13:30:00,46.63,46.64,46.49,46.5,32580.0,43.5122,43.5215,43.3816,43.3909,32580.0
2015-09-18 14:00:00,46.5,46.65,46.5,46.65,27050.0,43.3909,43.5309,43.3909,43.5309,27050.0
2015-09-18 14:30:00,46.61,46.63,46.51,46.58,17562.0,43.4936,43.5122,43.4002,43.4656,17562.0
2015-09-18 15:00:00,46.61,46.62,46.42,46.45,25718.0,43.4936,43.5029,43.3163,43.3442,25718.0
2015-09-18 15:30:00,46.45,46.45,46.34,46.38,85310.0,43.3442,43.3442,43.2416,43.2789,85310.0
2015-09-21 09:30:00,46.63,46.81,46.59,46.73,12078.0,43.5122,43.6802,43.4749,43.6055,12078.0
2015-09-21 10:00:00,46.77,46.91,46.77,46.9,2300.0,43.6429,43.7735,43.6429,43.7642,2300.0
2015-09-21 10:30:00,46.89,46.99,46.88,46.88,31412.0,43.7548,43.8481,43.7455,43.7455,31412.0
2015-09-21 11:00:00,46.88,46.92,46.82,46.82,43188.0,43.7455,43.7828,43.6895,43.6895,43188.0
2015-09-21 11:30:00,46.81,46.81,46.59,46.62,6556.0,43.6802,43.6802,43.4749,43.5029,6556.0
2015-09-21 12:00:00,46.6,46.6,46.43,46.48,49236.0,43.4842,43.4842,43.3256,43.3722,49236.0
2015-09-21 12:30:00,46.49,46.49,46.25,46.31,67140.0,43.3816,43.3816,43.1576,43.2136,67140.0
2015-09-21 13:00:00,46.31,46.53,46.31,46.49,79174.0,43.2136,43.4189,43.2136,43.3816,79174.0
2015-09-21 13:30:00,46.52,46.57,46.43,46.43,138314.0,43.4096,43.4562,43.3256,43.3256,138314.0
2015-09-21 14:00:00,46.5,46.5,46.38,46.44,30058.0,43.3909,43.3909,43.2789,43.3349,30058.0
2015-09-21 14:30:00,46.41,46.6,46.39,46.56,16042.0,43.3069,43.4842,43.2883,43.4469,16042.0
2015-09-21 15:00:00,46.56,46.59,46.49,46.54,45168.0,43.4469,43.4749,43.3816,43.4282,45168.0
2015-09-21 15:30:00,46.55,46.55,46.38,46.45,53664.0,43.4376,43.4376,43.2789,43.3442,53664.0
2015-09-22 09:30:00,45.94,46.01,45.88,45.91,31978.0,42.8683,42.9337,42.8124,42.8404,31978.0
2015-09-22 10:00:00,45.94,46.01,45.76,45.84,18612.0,42.8683,42.9337,42.7004,42.775,18612.0
2015-09-22 10:30:00,45.81,45.81,45.62,45.68,31838.0,42.747,42.747,42.5697,42.6257,31838.0
2015-09-22 11:00:00,45.71,45.71,45.62,45.63,26034.0,42.6537,42.6537,42.5697,42.5791,26034.0
2015-09-22 11:30:00,45.64,45.67,45.57,45.65,6730.0,42.5884,42.6164,42.5231,42.5977,6730.0
2015-09-22 12:00:00,45.6,45.74,45.6,45.66,13606.0,42.5511,42.6817,42.5511,42.6071,13606.0
2015-09-22 12:30:00,45.68,45.7,45.54,45.56,11386.0,42.6257,42.6444,42.4951,42.5138,11386.0
2015-09-22 13:00:00,45.54,45.65,45.51,45.51,22840.0,42.4951,42.5977,42.4671,42.4671,22840.0
2015-09-22 13:30:00,45.5,45.63,45.5,45.59,32806.0,42.4578,42.5791,42.4578,42.5418,32806.0
2015-09-22 14:00:00,45.6,45.65,45.56,45.61,31692.0,42.5511,42.5977,42.5138,42.5604,31692.0
2015-09-22 14:30:00,45.66,45.72,45.6,45.69,35176.0,42.6071,42.6631,42.5511,42.6351,35176.0
2015-09-22 15:00:00,45.7,45.74,45.65,45.74,23568.0,42.6444,42.6817,42.5977,42.6817,23568.0
2015-09-22 15:30:00,45.78,45.84,45.73,45.77,46350.0,42.719,42.775,42.6724,42.7097,46350.0
2015-09-23 09:30:00,45.79,45.82,45.63,45.69,19784.0,42.7284,42.7564,42.5791,42.6351,19784.0
2015-09-23 10:00:00,45.82,45.88,45.76,45.88,7424.0,42.7564,42.8124,42.7004,42.8124,7424.0
2015-09-23 10:30:00,45.87,45.93,45.8,45.88,21766.0,42.803,42.859,42.7377,42.8124,21766.0
2015-09-23 11:00:00,45.88,45.88,45.69,45.71,31784.0,42.8124,42.8124,42.6351,42.6537,31784.0
2015-09-23 11:30:00,45.71,45.71,45.56,45.58,6852.0,42.6537,42.6537,42.5138,42.5324,6852.0
2015-09-23 12:00:00,45.58,45.6,45.51,45.6,20370.0,42.5324,42.5511,42.4671,42.5511,20370.0
2015-09-23 12:30:00,45.57,45.64,45.57,45.63,5166.0,42.5231,42.5884,42.5231,42.5791,5166.0
2015-09-23 13:00:00,45.65,45.69,45.59,45.59,27752.0,42.5977,42.6351,42.5418,42.5418,27752.0
2015-09-23 13:30:00,45.6,45.76,45.58,45.7,18956.0,42.5511,42.7004,42.5324,42.6444,18956.0
2015-09-23 14:00:00,45.72,45.81,45.7,45.7,11330.0,42.6631,42.747,42.6444,42.6444,11330.0
2015-09-23 14:30:00,45.73,45.74,45.58,45.6,31036.0,42.6724,42.6817,42.5324,42.5511,31036.0
2015-09-23 15:00:00,45.6,45.67,45.57,45.62,40308.0,42.5511,42.6164,42.5231,42.5697,40308.0
2015-09-23 15:30:00,45.63,45.71,45.6,45.66,22486.0,42.5791,42.6537,42.5511,42.6071,22486.0
2015-09-24 09:30:00,45.36,45.41,45.02,45.06,29458.0,42.3271,42.3738,42.0099,42.0472,29458.0
2015-09-24 10:00:00,45.1,45.15,44.96,44.97,20728.0,42.0845,42.1312,41.9539,41.9632,20728.0
2015-09-24 10:30:00,44.97,45.02,44.88,44.9,16508.0,41.9632,42.0099,41.8792,41.8979,16508.0
2015-09-24 11:00:00,44.85,44.92,44.83,44.85,24116.0,41.8512,41.9165,41.8326,41.8512,24116.0
2015-09-24 11:30:00,44.85,44.98,44.85,44.98,8342.0,41.8512,41.9725,41.8512,41.9725,8342.0
2015-09-24 12:00:00,44.96,45.02,44.94,45.0,21318.0,41.9539,42.0099,41.9352,41.9912,21318.0
2015-09-24 12:30:00,45.06,45.13,45.04,45.06,15736.0,42.0472,42.1125,42.0285,42.0472,15736.0
2015-09-24 13:00:00,44.98,45.01,44.9,44.9,24808.0,41.9725,42.0005,41.8979,41.8979,24808.0
2015-09-24 13:30:00,44.95,45.04,44.91,44.99,22298.0,41.9445,42.0285,41.9072,41.9819,22298.0
2015-09-24 14:00:00,44.98,45.16,44.96,45.12,44676.0,41.9725,42.1405,41.9539,42.1032,44676.0
2015-09-24 14:30:00,45.12,45.38,45.07,45.33,19862.0,42.1032,42.3458,42.0565,42.2991,19862.0
2015-09-24 15:00:00,45.31,45.38,45.13,45.36,38760.0,42.2805,42.3458,42.1125,42.3271,38760.0
2015-09-24 15:30:00,45.35,45.36,45.22,45.3,70556.0,42.3178,42.3271,42.1965,42.2711,70556.0
2015-09-25 09:30:00,45.6,45.61,45.44,45.52,385912.0,42.6427,42.652,42.4931,42.5679,385912.0
2015-09-25 10:00:00,45.5,45.5,45.37,45.39,12764.0,42.5492,42.5492,42.4276,42.4463,12764.0
2015-09-25 10:30:00,45.38,45.58,45.36,45.58,8196.0,42.437,42.624,42.4182,42.624,8196.0
2015-09-25 11:00:00,45.53,45.58,45.52,45.55,7194.0,42.5772,42.624,42.5679,42.5959,7194.0
2015-09-25 11:30:00,45.52,45.54,45.45,45.54,12770.0,42.5679,42.5866,42.5024,42.5866,12770.0
2015-09-25 12:00:00,45.52,45.52,45.44,45.44,45550.0,42.5679,42.5679,42.4931,42.4931,45550.0
2015-09-25 12:30:00,45.46,45.51,45.42,45.48,18610.0,42.5118,42.5585,42.4744,42.5305,18610.0
2015-09-25 13:00:00,45.52,45.57,45.49,45.49,6876.0,42.5679,42.6146,42.5398,42.5398,6876.0
2015-09-25 13:30:00,45.52,45.52,45.45,45.48,41014.0,42.5679,42.5679,42.5024,42.5305,41014.0
2015-09-25 14:00:00,45.51,45.52,45.16,45.16,23070.0,42.5585,42.5679,42.2312,42.2312,23070.0
2015-09-25 14:30:00,45.2,45.22,44.93,45.08,45698.0,42.2686,42.2873,42.0161,42.1564,45698.0
2015-09-25 15:00:00,45.02,45.02,44.8,45.01,34498.0,42.1003,42.1003,41.8946,42.0909,34498.0
2015-09-25 15:30:00,44.97,45.13,44.97,45.09,49486.0,42.0535,42.2032,42.0535,42.1658,49486.0
2015-09-28 09:30:00,44.88,44.93,44.53,44.53,43572.0,41.9694,42.0161,41.6421,41.6421,43572.0
2015-09-28 10:00:00,44.52,44.52,44.23,44.32,12382.0,41.6327,41.6327,41.3615,41.4457,12382.0
2015-09-28 10:30:00,44.27,44.29,44.13,44.29,94008.0,41.3989,41.4176,41.268,41.4176,94008.0
2015-09-28 11:00:00,44.31,44.4,44.1,44.1,75342.0,41.4363,41.5205,41.24,41.24,75342.0
2015-09-28 11:30:00,44.14,44.15,44.09,44.1,12700.0,41.2774,41.2867,41.2306,41.24,12700.0
2015-09-28 12:00:00,44.09,44.09,43.94,44.01,14576.0,41.2306,41.2306,41.0903,41.1558,14576.0
2015-09-28 12:30:00,44.0,44.0,43.8,43.8,17820.0,41.1464,41.1464,40.9594,40.9594,17820.0
2015-09-28 13:00:00,43.81,43.92,43.74,43.74,66776.0,40.9688,41.0716,40.9033,40.9033,66776.0
2015-09-28 13:30:00,43.81,43.9,43.72,43.74,29578.0,40.9688,41.0529,40.8846,40.9033,29578.0
2015-09-28 14:00:00,43.73,43.73,43.54,43.68,38612.0,40.894,40.894,40.7163,40.8472,38612.0
2015-09-28 14:30:00,43.68,43.83,43.66,43.68,25734.0,40.8472,40.9875,40.8285,40.8472,25734.0
2015-09-28 15:00:00,43.66,43.72,43.59,43.63,53766.0,40.8285,40.8846,40.763,40.8004,53766.0
2015-09-28 15:30:00,43.63,43.8,43.62,43.65,114498.0,40.8004,40.9594,40.7911,40.8191,114498.0
2015-09-29 09:30:00,43.71,43.72,43.34,43.68,40674.0,40.8753,40.8846,40.5293,40.8472,40674.0
2015-09-29 10:00:00,43.72,43.95,43.6,43.95,60250.0,40.8846,41.0997,40.7724,41.0997,60250.0
2015-09-29 10:30:00,43.96,43.99,43.66,43.73,116450.0,41.109,41.1371,40.8285,40.894,116450.0
2015-09-29 11:00:00,43.76,43.85,43.57,43.6,9764.0,40.922,41.0062,40.7443,40.7724,9764.0
2015-09-29 11:30:00,43.71,43.79,43.59,43.67,32508.0,40.8753,40.9501,40.763,40.8379,32508.0
2015-09-29 12:00:00,43.64,43.68,43.52,43.6,58092.0,40.8098,40.8472,40.6976,40.7724,58092.0
2015-09-29 12:30:00,43.65,43.65,43.48,43.49,7710.0,40.8191,40.8191,40.6602,40.6695,7710.0
2015-09-29 13:00:00,43.49,43.73,43.49,43.73,30982.0,40.6695,40.894,40.6695,40.894,30982.0
2015-09-29 13:30:00,43.72,43.74,43.66,43.71,66880.0,40.8846,40.9033,40.8285,40.8753,66880.0
2015-09-29 14:00:00,43.68,43.71,43.57,43.7,1499374.0,40.8472,40.8753,40.7443,40.8659,1499374.0
2015-09-29 14:30:00,43.68,43.72,43.45,43.45,117380.0,40.8472,40.8846,40.6321,40.6321,117380.0
2015-09-29 15:00:00,43.47,43.47,43.27,43.28,70278.0,40.6508,40.6508,40.4638,40.4731,70278.0
2015-09-29 15:30:00,43.28,43.57,43.28,43.52,85718.0,40.4731,40.7443,40.4731,40.6976,85718.0
2015-09-30 09:30:00,44.02,44.28,44.02,44.08,19170.0,41.1652,41.4083,41.1652,41.2213,19170.0
2015-09-30 10:00:00,44.06,44.21,44.0,44.21,10066.0,41.2026,41.3428,41.1464,41.3428,10066.0
2015-09-30 10:30:00,44.2,44.26,44.04,44.07,68476.0,41.3335,41.3896,41.1839,41.2119,68476.0
2015-09-30 11:00:00,44.02,44.1,44.02,44.09,6388.0,41.1652,41.24,41.1652,41.2306,6388.0
2015-09-30 11:30:00,44.08,44.08,43.88,43.94,33520.0,41.2213,41.2213,41.0342,41.0903,33520.0
2015-09-30 12:00:00,43.94,43.97,43.81,43.87,46800.0,41.0903,41.1184,40.9688,41.0249,46800.0
2015-09-30 12:30:00,43.85,43.88,43.74,43.81,13160.0,41.0062,41.0342,40.9033,40.9688,13160.0
2015-09-30 13:00:00,43.83,43.98,43.83,43.94,19248.0,40.9875,41.1277,40.9875,41.0903,19248.0
2015-09-30 13:30:00,43.95,44.12,43.93,44.12,61900.0,41.0997,41.2587,41.081,41.2587,61900.0
2015-09-30 14:00:00,44.08,44.17,44.04,44.15,52862.0,41.2213,41.3054,41.1839,41.2867,52862.0
2015-09-30 14:30:00,44.18,44.22,44.07,44.22,77524.0,41.3148,41.3522,41.2119,41.3522,77524.0
2015-09-30 15:00:00,44.22,44.24,44.13,44.22,45098.0,41.3522,41.3709,41.268,41.3522,45098.0
2015-09-30 15:30:00,44.23,44.35,44.22,44.33,92158.0,41.3615,41.4738,41.3522,41.455,92158.0
2015-10-01 09:30:00,44.33,44.42,44.1,44.16,102596.0,41.455,41.5392,41.24,41.2961,102596.0
2015-10-01 10:00:00,44.12,44.44,44.01,44.37,49468.0,41.2587,41.5579,41.1558,41.4925,49468.0
2015-10-01 10:30:00,44.38,44.38,44.19,44.22,91270.0,41.5018,41.5018,41.3241,41.3522,91270.0
2015-10-01 11:00:00,44.2,44.27,44.15,44.2,18962.0,41.3335,41.3989,41.2867,41.3335,18962.0
2015-10-01 11:30:00,44.19,44.2,43.93,43.96,20192.0,41.3241,41.3335,41.081,41.109,20192.0
2015-10-01 12:00:00,43.95,44.01,43.85,43.97,11380.0,41.0997,41.1558,41.0062,41.1184,11380.0
2015-10-01 12:30:00,43.98,44.03,43.94,43.98,58400.0,41.1277,41.1745,41.0903,41.1277,58400.0
2015-10-01 13:00:00,43.93,44.01,43.87,43.91,29020.0,41.081,41.1558,41.0249,41.0623,29020.0
2015-10-01 13:30:00,43.92,44.04,43.91,44.04,17018.0,41.0716,41.1839,41.0623,41.1839,17018.0
2015-10-01 14:00:00,44.04,44.22,44.01,44.11,101352.0,41.1839,41.3522,41.1558,41.2493,101352.0
2015-10-01 14:30:00,44.17,44.26,44.11,44.24,34166.0,41.3054,41.3896,41.2493,41.3709,34166.0
2015-10-01 15:00:00,44.24,44.31,44.22,44.24,24350.0,41.3709,41.4363,41.3522,41.3709,24350.0
2015-10-01 15:30:00,44.23,44.4,44.16,44.38,40458.0,41.3615,41.5205,41.2961,41.5018,40458.0
2015-10-02 09:30:00,43.81,43.92,43.7,43.84,30916.0,40.9688,41.0716,40.8659,40.9968,30916.0
2015-10-02 10:00:00,43.82,43.96,43.68,43.85,25740.0,40.9781,41.109,40.8472,41.0062,25740.0
2015-10-02 10:30:00,43.81,44.1,43.81,44.1,34886.0,40.9688,41.24,40.9688,41.24,34886.0
2015-10-02 11:00:00,44.14,44.21,44.06,44.11,44664.0,41.2774,41.3428,41.2026,41.2493,44664.0
2015-10-02 11:30:00,44.13,44.24,44.1,44.2,25000.0,41.268,41.3709,41.24,41.3335,25000.0
2015-10-02 12:00:00,44.19,44.35,44.19,44.33,12662.0,41.3241,41.4738,41.3241,41.455,12662.0
2015-10-02 12:30:00,44.35,44.54,44.34,44.51,50328.0,41.4738,41.6514,41.4644,41.6234,50328.0
2015-10-02 13:00:00,44.49,44.67,44.49,44.6,27880.0,41.6047,41.773,41.6047,41.7075,27880.0
2015-10-02 13:30:00,44.6,44.63,44.49,44.52,25502.0,41.7075,41.7356,41.6047,41.6327,25502.0
2015-10-02 14:00:00,44.54,44.67,44.5,44.64,55588.0,41.6514,41.773,41.614,41.7449,55588.0
2015-10-02 14:30:00,44.66,44.69,44.58,44.6,35378.0,41.7636,41.7917,41.6888,41.7075,35378.0
2015-10-02 15:00:00,44.58,44.91,44.57,44.91,42958.0,41.6888,41.9974,41.6795,41.9974,42958.0
2015-10-02 15:30:00,44.92,45.07,44.91,45.07,130304.0,42.0068,42.1471,41.9974,42.1471,130304.0
2015-10-05 09:30:00,45.4,45.62,45.4,45.6,43370.0,42.4557,42.6614,42.4557,42.6427,43370.0
2015-10-05 10:00:00,45.66,45.69,45.56,45.69,36474.0,42.6988,42.7268,42.6053,42.7268,36474.0
2015-10-05 10:30:00,45.65,45.65,45.48,45.49,38332.0,42.6894,42.6894,42.5305,42.5398,38332.0
2015-10-05 11:00:00,45.54,45.59,45.53,45.53,10644.0,42.5866,42.6333,42.5772,42.5772,10644.0
2015-10-05 11:30:00,45.55,45.56,45.46,45.56,5576.0,42.5959,42.6053,42.5118,42.6053,5576.0
2015-10-05 12:00:00,45.55,45.63,45.52,45.56,15730.0,42.5959,42.6707,42.5679,42.6053,15730.0
2015-10-05 12:30:00,45.58,45.62,45.54,45.54,34206.0,42.624,42.6614,42.5866,42.5866,34206.0
2015-10-05 13:00:00,45.57,45.68,45.56,45.64,29874.0,42.6146,42.7175,42.6053,42.6801,29874.0
2015-10-05 13:30:00,45.63,45.69,45.6,45.68,25406.0,42.6707,42.7268,42.6427,42.7175,25406.0
2015-10-05 14:00:00,45.68,45.75,45.65,45.74,96992.0,42.7175,42.783,42.6894,42.7736,96992.0
2015-10-05 14:30:00,45.74,45.79,45.7,45.74,379428.0,42.7736,42.8204,42.7362,42.7736,379428.0
2015-10-05 15:00:00,45.75,45.79,45.71,45.74,260660.0,42.783,42.8204,42.7456,42.7736,260660.0
2015-10-05 15:30:00,45.76,45.81,45.74,45.77,64544.0,42.7923,42.8391,42.7736,42.8017,64544.0
2015-10-06 09:30:00,45.74,45.79,45.65,45.79,19412.0,42.7736,42.8204,42.6894,42.8204,19412.0
2015-10-06 10:00:00,45.79,45.8,45.49,45.51,13612.0,42.8204,42.8297,42.5398,42.5585,13612.0
2015-10-06 10:30:00,45.47,45.52,45.42,45.42,12324.0,42.5211,42.5679,42.4744,42.4744,12324.0
2015-10-06 11:00:00,45.44,45.49,45.41,45.45,18964.0,42.4931,42.5398,42.465,42.5024,18964.0
2015-10-06 11:30:00,45.38,45.38,45.16,45.16,36832.0,42.437,42.437,42.2312,42.2312,36832.0
2015-10-06 12:00:00,45.18,45.29,45.18,45.22,31668.0,42.2499,42.3528,42.2499,42.2873,31668.0
2015-10-06 12:30:00,45.18,45.18,45.09,45.18,20906.0,42.2499,42.2499,42.1658,42.2499,20906.0
2015-10-06 13:00:00,45.21,45.35,45.17,45.32,18580.0,42.278,42.4089,42.2406,42.3808,18580.0
2015-10-06 13:30:00,45.29,45.3,45.19,45.24,27076.0,42.3528,42.3621,42.2593,42.306,27076.0
2015-10-06 14:00:00,45.23,45.39,45.21,45.35,40226.0,42.2967,42.4463,42.278,42.4089,40226.0
2015-10-06 14:30:00,45.37,45.41,45.24,45.27,22930.0,42.4276,42.465,42.306,42.3341,22930.0
2015-10-06 15:00:00,45.27,45.34,45.23,45.32,41256.0,42.3341,42.3995,42.2967,42.3808,41256.0
2015-10-06 15:30:00,45.35,45.37,45.27,45.27,390244.0,42.4089,42.4276,42.3341,42.3341,390244.0
2015-10-07 09:30:00,45.54,45.68,45.49,45.66,23364.0,42.5866,42.7175,42.5398,42.6988,23364.0
2015-10-07 10:00:00,45.66,45.75,45.62,45.74,18772.0,42.6988,42.783,42.6614,42.7736,18772.0
2015-10-07 10:30:00,45.7,45.7,45.44,45.49,17760.0,42.7362,42.7362,42.4931,42.5398,17760.0
2015-10-07 11:00:00,45.47,45.49,45.24,45.24,31266.0,42.5211,42.5398,42.306,42.306,31266.0
2015-10-07 11:30:00,45.32,45.52,45.32,45.51,24808.0,42.3808,42.5679,42.3808,42.5585,24808.0
2015-10-07 12:00:00,45.48,45.49,45.34,45.34,16380.0,42.5305,42.5398,42.3995,42.3995,16380.0
2015-10-07 12:30:00,45.34,45.48,45.32,45.44,17904.0,42.3995,42.5305,42.3808,42.4931,17904.0
2015-10-07 13:00:00,45.45,45.56,45.43,45.56,30444.0,42.5024,42.6053,42.4837,42.6053,30444.0
2015-10-07 13:30:00,45.58,45.77,45.58,45.74,9104.0,42.624,42.8017,42.624,42.7736,9104.0
2015-10-07 14:00:00,45.72,45.83,45.63,45.67,29624.0,42.7549,42.8578,42.6707,42.7081,29624.0
2015-10-07 14:30:00,45.7,45.73,45.57,45.6,22928.0,42.7362,42.7643,42.6146,42.6427,22928.0
2015-10-07 15:00:00,45.6,45.77,45.57,45.67,40936.0,42.6427,42.8017,42.6146,42.7081,40936.0
2015-10-07 15:30:00,45.68,45.8,45.66,45.8,62466.0,42.7175,42.8297,42.6988,42.8297,62466.0
2015-10-08 09:30:00,45.7,45.74,45.54,45.72,19358.0,42.7362,42.7736,42.5866,42.7549,19358.0
2015-10-08 10:00:00,45.82,45.83,45.7,45.71,17326.0,42.8484,42.8578,42.7362,42.7456,17326.0
2015-10-08 10:30:00,45.7,45.82,45.7,45.76,18650.0,42.7362,42.8484,42.7362,42.7923,18650.0
2015-10-08 11:00:00,45.79,45.8,45.6,45.65,25276.0,42.8204,42.8297,42.6427,42.6894,25276.0
2015-10-08 11:30:00,45.67,45.76,45.67,45.76,9248.0,42.7081,42.7923,42.7081,42.7923,9248.0
2015-10-08 12:00:00,45.76,45.84,45.73,45.73,11698.0,42.7923,42.8671,42.7643,42.7643,11698.0
2015-10-08 12:30:00,45.74,45.79,45.63,45.68,10168.0,42.7736,42.8204,42.6707,42.7175,10168.0
2015-10-08 13:00:00,45.7,45.74,45.66,45.74,5552.0,42.7362,42.7736,42.6988,42.7736,5552.0
2015-10-08 13:30:00,45.73,45.79,45.72,45.79,24982.0,42.7643,42.8204,42.7549,42.8204,24982.0
2015-10-08 14:00:00,45.81,45.95,45.79,45.89,30424.0,42.8391,42.97,42.8204,42.9139,30424.0
2015-10-08 14:30:00,45.97,46.13,45.97,46.1,43036.0,42.9887,43.1383,42.9887,43.1103,43036.0
2015-10-08 15:00:00,46.12,46.25,46.11,46.16,28534.0,43.129,43.2505,43.1196,43.1664,28534.0
2015-10-08 15:30:00,46.19,46.2,46.1,46.15,105794.0,43.1944,43.2038,43.1103,43.157,105794.0
2015-10-09 09:30:00,46.21,46.34,46.15,46.29,47138.0,43.2131,43.3347,43.157,43.2879,47138.0
2015-10-09 10:00:00,46.28,46.28,46.1,46.24,21366.0,43.2786,43.2786,43.1103,43.2412,21366.0
2015-10-09 10:30:00,46.26,46.4,46.26,46.4,13816.0,43.2599,43.3908,43.2599,43.3908,13816.0
2015-10-09 11:00:00,46.4,46.43,46.35,46.4,65014.0,43.3908,43.4189,43.344,43.3908,65014.0
2015-10-09 11:30:00,46.37,46.37,46.28,46.33,16348.0,43.3627,43.3627,43.2786,43.3253,16348.0
2015-10-09 12:00:00,46.34,46.35,46.22,46.24,15684.0,43.3347,43.344,43.2225,43.2412,15684.0
2015-10-09 12:30:00,46.24,46.25,46.19,46.23,65342.0,43.2412,43.2505,43.1944,43.2318,65342.0
2015-10-09 13:00:00,46.23,46.26,46.15,46.2,12826.0,43.2318,43.2599,43.157,43.2038,12826.0
2015-10-09 13:30:00,46.18,46.24,46.16,46.22,6652.0,43.1851,43.2412,43.1664,43.2225,6652.0
2015-10-09 14:00:00,46.22,46.26,46.17,46.24,17902.0,43.2225,43.2599,43.1757,43.2412,17902.0
2015-10-09 14:30:00,46.24,46.31,46.2,46.31,82100.0,43.2412,43.3066,43.2038,43.3066,82100.0
2015-10-09 15:00:00,46.3,46.31,46.25,46.3,13648.0,43.2973,43.3066,43.2505,43.2973,13648.0
2015-10-09 15:30:00,46.33,46.35,46.3,46.33,235402.0,43.3253,43.344,43.2973,43.3253,235402.0
2015-10-12 09:30:00,46.32,46.34,46.2,46.21,39806.0,43.316,43.3347,43.2038,43.2131,39806.0
2015-10-12 10:00:00,46.26,46.27,46.21,46.22,39432.0,43.2599,43.2692,43.2131,43.2225,39432.0
2015-10-12 10:30:00,46.23,46.27,46.22,46.24,10778.0,43.2318,43.2692,43.2225,43.2412,10778.0
2015-10-12 11:00:00,46.24,46.34,46.24,46.34,19718.0,43.2412,43.3347,43.2412,43.3347,19718.0
2015-10-12 11:30:00,46.37,46.41,46.32,46.34,35332.0,43.3627,43.4002,43.316,43.3347,35332.0
2015-10-12 12:00:00,46.35,46.39,46.34,46.36,42036.0,43.344,43.3815,43.3347,43.3534,42036.0
2015-10-12 12:30:00,46.34,46.34,46.27,46.31,21000.0,43.3347,43.3347,43.2692,43.3066,21000.0
2015-10-12 13:00:00,46.31,46.33,46.25,46.31,6762.0,43.3066,43.3253,43.2505,43.3066,6762.0
2015-10-12 13:30:00,46.33,46.35,46.3,46.32,11258.0,43.3253,43.344,43.2973,43.316,11258.0
2015-10-12 14:00:00,46.32,46.36,46.3,46.32,60474.0,43.316,43.3534,43.2973,43.316,60474.0
2015-10-12 14:30:00,46.3,46.35,46.3,46.33,38014.0,43.2973,43.344,43.2973,43.3253,38014.0
2015-10-12 15:00:00,46.34,46.37,46.31,46.35,27144.0,43.3347,43.3627,43.3066,43.344,27144.0
2015-10-12 15:30:00,46.34,46.36,46.32,46.34,30562.0,43.3347,43.3534,43.316,43.3347,30562.0
2015-10-13 09:30:00,46.16,46.26,46.13,46.26,32892.0,43.1664,43.2599,43.1383,43.2599,32892.0
2015-10-13 10:00:00,46.27,46.38,46.25,46.38,7732.0,43.2692,43.3721,43.2505,43.3721,7732.0
2015-10-13 10:30:00,46.38,46.44,46.34,46.43,7766.0,43.3721,43.4282,43.3347,43.4189,7766.0
2015-10-13 11:00:00,46.42,46.47,46.33,46.34,20406.0,43.4095,43.4563,43.3253,43.3347,20406.0
2015-10-13 11:30:00,46.35,46.35,46.29,46.31,18262.0,43.344,43.344,43.2879,43.3066,18262.0
2015-10-13 12:00:00,46.32,46.34,46.29,46.31,79216.0,43.316,43.3347,43.2879,43.3066,79216.0
2015-10-13 12:30:00,46.3,46.32,46.13,46.13,16900.0,43.2973,43.316,43.1383,43.1383,16900.0
2015-10-13 13:00:00,46.13,46.17,46.08,46.13,36666.0,43.1383,43.1757,43.0916,43.1383,36666.0
2015-10-13 13:30:00,46.15,46.15,46.05,46.07,173304.0,43.157,43.157,43.0635,43.0822,173304.0
2015-10-13 14:00:00,46.08,46.09,45.99,45.99,76018.0,43.0916,43.1009,43.0074,43.0074,76018.0
2015-10-13 14:30:00,45.99,46.08,45.96,46.08,425816.0,43.0074,43.0916,42.9793,43.0916,425816.0
2015-10-13 15:00:00,46.05,46.07,45.88,45.93,495298.0,43.0635,43.0822,42.9045,42.9513,495298.0
2015-10-13 15:30:00,45.92,45.96,45.84,45.88,657248.0,42.9419,42.9793,42.8671,42.9045,657248.0
2015-10-14 09:30:00,45.92,46.09,45.91,46.09,117856.0,42.9419,43.1009,42.9326,43.1009,117856.0
2015-10-14 10:00:00,46.12,46.12,45.79,45.8,9632.0,43.129,43.129,42.8204,42.8297,9632.0
2015-10-14 10:30:00,45.76,45.78,45.67,45.71,9096.0,42.7923,42.811,42.7081,42.7456,9096.0
2015-10-14 11:00:00,45.72,45.77,45.67,45.74,16862.0,42.7549,42.8017,42.7081,42.7736,16862.0
2015-10-14 11:30:00,45.71,45.79,45.69,45.72,11486.0,42.7456,42.8204,42.7268,42.7549,11486.0
2015-10-14 12:00:00,45.74,45.8,45.69,45.8,16292.0,42.7736,42.8297,42.7268,42.8297,16292.0
2015-10-14 12:30:00,45.76,45.98,45.76,45.92,12978.0,42.7923,42.998,42.7923,42.9419,12978.0
2015-10-14 13:00:00,45.94,45.96,45.82,45.84,59822.0,42.9606,42.9793,42.8484,42.8671,59822.0
2015-10-14 13:30:00,45.84,45.88,45.79,45.83,75014.0,42.8671,42.9045,42.8204,42.8578,75014.0
2015-10-14 14:00:00,45.83,45.91,45.66,45.66,102130.0,42.8578,42.9326,42.6988,42.6988,102130.0
2015-10-14 14:30:00,45.66,45.7,45.55,45.59,91174.0,42.6988,42.7362,42.5959,42.6333,91174.0
2015-10-14 15:00:00,45.59,45.66,45.52,45.63,94296.0,42.6333,42.6988,42.5679,42.6707,94296.0
2015-10-14 15:30:00,45.63,45.71,45.55,45.6,245772.0,42.6707,42.7456,42.5959,42.6427,245772.0
2015-10-15 09:30:00,45.79,45.86,45.73,45.8,20156.0,42.8204,42.8858,42.7643,42.8297,20156.0
2015-10-15 10:00:00,45.82,45.85,45.74,45.82,9750.0,42.8484,42.8765,42.7736,42.8484,9750.0
2015-10-15 10:30:00,45.77,45.94,45.77,45.87,15182.0,42.8017,42.9606,42.8017,42.8952,15182.0
2015-10-15 11:00:00,45.85,45.9,45.77,45.78,20270.0,42.8765,42.9232,42.8017,42.811,20270.0
2015-10-15 11:30:00,45.81,45.83,45.57,45.6,23000.0,42.8391,42.8578,42.6146,42.6427,23000.0
2015-10-15 12:00:00,45.57,45.74,45.57,45.74,9184.0,42.6146,42.7736,42.6146,42.7736,9184.0
2015-10-15 12:30:00,45.74,45.76,45.7,45.74,14448.0,42.7736,42.7923,42.7362,42.7736,14448.0
2015-10-15 13:00:00,45.73,45.85,45.73,45.82,8340.0,42.7643,42.8765,42.7643,42.8484,8340.0
2015-10-15 13:30:00,45.84,45.91,45.8,45.9,31644.0,42.8671,42.9326,42.8297,42.9232,31644.0
2015-10-15 14:00:00,45.93,46.02,45.92,46.01,21138.0,42.9513,43.0354,42.9419,43.0261,21138.0
2015-10-15 14:30:00,46.02,46.13,46.02,46.12,18568.0,43.0354,43.1383,43.0354,43.129,18568.0
2015-10-15 15:00:00,46.15,46.23,46.1,46.19,25722.0,43.157,43.2318,43.1103,43.1944,25722.0
2015-10-15 15:30:00,46.2,46.23,46.13,46.23,71306.0,43.2038,43.2318,43.1383,43.2318,71306.0
2015-10-16 09:30:00,46.31,46.31,46.18,46.23,22228.0,43.3066,43.3066,43.1851,43.2318,22228.0
2015-10-16 10:00:00,46.27,46.27,46.14,46.14,111778.0,43.2692,43.2692,43.1477,43.1477,111778.0
2015-10-16 10:30:00,46.13,46.25,46.13,46.23,11154.0,43.1383,43.2505,43.1383,43.2318,11154.0
2015-10-16 11:00:00,46.23,46.29,46.2,46.22,5360.0,43.2318,43.2879,43.2038,43.2225,5360.0
2015-10-16 11:30:00,46.24,46.33,46.22,46.32,10632.0,43.2412,43.3253,43.2225,43.316,10632.0
2015-10-16 12:00:00,46.31,46.32,46.17,46.23,26340.0,43.3066,43.316,43.1757,43.2318,26340.0
2015-10-16 12:30:00,46.21,46.22,46.17,46.22,5080.0,43.2131,43.2225,43.1757,43.2225,5080.0
2015-10-16 13:00:00,46.2,46.21,46.13,46.18,14236.0,43.2038,43.2131,43.1383,43.1851,14236.0
2015-10-16 13:30:00,46.16,46.18,46.07,46.08,135566.0,43.1664,43.1851,43.0822,43.0916,135566.0
2015-10-16 14:00:00,46.08,46.16,46.05,46.16,17852.0,43.0916,43.1664,43.0635,43.1664,17852.0
2015-10-16 14:30:00,46.23,46.29,46.22,46.26,9624.0,43.2318,43.2879,43.2225,43.2599,9624.0
2015-10-16 15:00:00,46.27,46.3,46.23,46.27,29624.0,43.2692,43.2973,43.2318,43.2692,29624.0
2015-10-16 15:30:00,46.29,46.35,46.28,46.33,49246.0,43.2879,43.344,43.2786,43.3253,49246.0
2015-10-19 09:30:00,46.18,46.35,46.17,46.35,32954.0,43.1851,43.344,43.1757,43.344,32954.0
2015-10-19 10:00:00,46.36,46.45,46.32,46.4,11010.0,43.3534,43.4376,43.316,43.3908,11010.0
2015-10-19 10:30:00,46.35,46.43,46.31,46.43,22056.0,43.344,43.4189,43.3066,43.4189,22056.0
2015-10-19 11:00:00,46.41,46.46,46.36,46.43,44506.0,43.4002,43.4469,43.3534,43.4189,44506.0
2015-10-19 11:30:00,46.43,46.51,46.43,46.47,50350.0,43.4189,43.4937,43.4189,43.4563,50350.0
2015-10-19 12:00:00,46.47,46.51,46.31,46.34,28652.0,43.4563,43.4937,43.3066,43.3347,28652.0
2015-10-19 12:30:00,46.34,46.38,46.29,46.32,270088.0,43.3347,43.3721,43.2879,43.316,270088.0
2015-10-19 13:00:00,46.33,46.37,46.21,46.23,24208.0,43.3253,43.3627,43.2131,43.2318,24208.0
2015-10-19 13:30:00,46.22,46.24,46.12,46.24,11698.0,43.2225,43.2412,43.129,43.2412,11698.0
2015-10-19 14:00:00,46.24,46.3,46.2,46.25,33730.0,43.2412,43.2973,43.2038,43.2505,33730.0
2015-10-19 14:30:00,46.26,46.32,46.26,46.3,22262.0,43.2599,43.316,43.2599,43.2973,22262.0
2015-10-19 15:00:00,46.33,46.41,46.32,46.38,21420.0,43.3253,43.4002,43.316,43.3721,21420.0
2015-10-19 15:30:00,46.37,46.42,46.33,46.4,24630.0,43.3627,43.4095,43.3253,43.3908,24630.0
2015-10-20 09:30:00,46.35,46.52,46.29,46.48,16812.0,43.344,43.503,43.2879,43.4656,16812.0
2015-10-20 10:00:00,46.49,46.57,46.44,46.51,34704.0,43.475,43.5498,43.4282,43.4937,34704.0
2015-10-20 10:30:00,46.51,46.59,46.47,46.52,9960.0,43.4937,43.5685,43.4563,43.503,9960.0
2015-10-20 11:00:00,46.51,46.51,46.37,46.44,17898.0,43.4937,43.4937,43.3627,43.4282,17898.0
2015-10-20 11:30:00,46.45,46.45,46.35,46.38,5458.0,43.4376,43.4376,43.344,43.3721,5458.0
2015-10-20 12:00:00,46.37,46.37,46.27,46.31,40700.0,43.3627,43.3627,43.2692,43.3066,40700.0
2015-10-20 12:30:00,46.31,46.32,46.24,46.32,62806.0,43.3066,43.316,43.2412,43.316,62806.0
2015-10-20 13:00:00,46.31,46.37,46.25,46.26,46742.0,43.3066,43.3627,43.2505,43.2599,46742.0
2015-10-20 13:30:00,46.24,46.27,46.22,46.25,67110.0,43.2412,43.2692,43.2225,43.2505,67110.0
2015-10-20 14:00:00,46.23,46.29,46.23,46.29,7350.0,43.2318,43.2879,43.2318,43.2879,7350.0
2015-10-20 14:30:00,46.33,46.4,46.3,46.39,18666.0,43.3253,43.3908,43.2973,43.3815,18666.0
2015-10-20 15:00:00,46.42,46.42,46.35,46.42,12316.0,43.4095,43.4095,43.344,43.4095,12316.0
2015-10-20 15:30:00,46.38,46.38,46.32,46.35,32306.0,43.3721,43.3721,43.316,43.344,32306.0
2015-10-21 09:30:00,46.49,46.56,46.42,46.46,25626.0,43.475,43.5404,43.4095,43.4469,25626.0
2015-10-21 10:00:00,46.34,46.34,46.16,46.16,27710.0,43.3347,43.3347,43.1664,43.1664,27710.0
2015-10-21 10:30:00,46.17,46.28,46.16,46.24,145478.0,43.1757,43.2786,43.1664,43.2412,145478.0
2015-10-21 11:00:00,46.26,46.26,46.11,46.25,14784.0,43.2599,43.2599,43.1196,43.2505,14784.0
2015-10-21 11:30:00,46.24,46.33,46.22,46.24,27360.0,43.2412,43.3253,43.2225,43.2412,27360.0
2015-10-21 12:00:00,46.23,46.27,46.2,46.22,22396.0,43.2318,43.2692,43.2038,43.2225,22396.0
2015-10-21 12:30:00,46.24,46.26,46.18,46.18,31296.0,43.2412,43.2599,43.1851,43.1851,31296.0
2015-10-21 13:00:00,46.12,46.12,45.87,45.87,35910.0,43.129,43.129,42.8952,42.8952,35910.0
2015-10-21 13:30:00,45.87,46.04,45.85,45.99,33682.0,42.8952,43.0541,42.8765,43.0074,33682.0
2015-10-21 14:00:00,45.95,46.05,45.95,46.04,39704.0,42.97,43.0635,42.97,43.0541,39704.0
2015-10-21 14:30:00,46.03,46.22,46.03,46.15,63534.0,43.0448,43.2225,43.0448,43.157,63534.0
2015-10-21 15:00:00,46.11,46.21,45.99,46.06,39514.0,43.1196,43.2131,43.0074,43.0729,39514.0
2015-10-21 15:30:00,46.02,46.05,45.91,45.94,73194.0,43.0354,43.0635,42.9326,42.9606,73194.0
2015-10-22 09:30:00,46.16,46.36,46.08,46.33,32610.0,43.1664,43.3534,43.0916,43.3253,32610.0
2015-10-22 10:00:00,46.36,46.44,46.33,46.34,16532.0,43.3534,43.4282,43.3253,43.3347,16532.0
2015-10-22 10:30:00,46.33,46.46,46.33,46.46,36440.0,43.3253,43.4469,43.3253,43.4469,36440.0
2015-10-22 11:00:00,46.44,46.51,46.41,46.43,8710.0,43.4282,43.4937,43.4002,43.4189,8710.0
2015-10-22 11:30:00,46.38,46.52,46.38,46.46,23196.0,43.3721,43.503,43.3721,43.4469,23196.0
2015-10-22 12:00:00,46.44,46.61,46.44,46.61,15026.0,43.4282,43.5872,43.4282,43.5872,15026.0
2015-10-22 12:30:00,46.62,46.65,46.55,46.59,29758.0,43.5965,43.6246,43.5311,43.5685,29758.0
2015-10-22 13:00:00,46.59,46.59,46.52,46.54,34856.0,43.5685,43.5685,43.503,43.5217,34856.0
2015-10-22 13:30:00,46.54,46.54,46.4,46.42,13470.0,43.5217,43.5217,43.3908,43.4095,13470.0
2015-10-22 14:00:00,46.38,46.38,46.26,46.34,10786.0,43.3721,43.3721,43.2599,43.3347,10786.0
2015-10-22 14:30:00,46.32,46.49,46.32,46.49,3690.0,43.316,43.475,43.316,43.475,3690.0
2015-10-22 15:00:00,46.49,46.55,46.43,46.54,56840.0,43.475,43.5311,43.4189,43.5217,56840.0
2015-10-22 15:30:00,46.57,46.58,46.48,46.55,25768.0,43.5498,43.5591,43.4656,43.5311,25768.0
2015-10-23 09:30:00,46.88,46.89,46.57,46.76,110020.0,43.8397,43.849,43.5498,43.7275,110020.0
2015-10-23 10:00:00,46.77,46.77,46.59,46.59,30184.0,43.7368,43.7368,43.5685,43.5685,30184.0
2015-10-23 10:30:00,46.62,46.7,46.55,46.59,16468.0,43.5965,43.6713,43.5311,43.5685,16468.0
2015-10-23 11:00:00,46.6,46.62,46.55,46.59,5934.0,43.5778,43.5965,43.5311,43.5685,5934.0
2015-10-23 11:30:00,46.48,46.51,46.42,46.42,11666.0,43.4656,43.4937,43.4095,43.4095,11666.0
2015-10-23 12:00:00,46.46,46.52,46.43,46.52,6620.0,43.4469,43.503,43.4189,43.503,6620.0
2015-10-23 12:30:00,46.52,46.54,46.45,46.5,8108.0,43.503,43.5217,43.4376,43.4843,8108.0
2015-10-23 13:00:00,46.48,46.57,46.47,46.57,38862.0,43.4656,43.5498,43.4563,43.5498,38862.0
2015-10-23 13:30:00,46.57,46.63,46.56,46.59,20068.0,43.5498,43.6059,43.5404,43.5685,20068.0
2015-10-23 14:00:00,46.6,46.68,46.58,46.68,8856.0,43.5778,43.6526,43.5591,43.6526,8856.0
2015-10-23 14:30:00,46.67,46.76,46.65,46.74,7438.0,43.6433,43.7275,43.6246,43.7088,7438.0
2015-10-23 15:00:00,46.74,46.74,46.63,46.63,12172.0,43.7088,43.7088,43.6059,43.6059,12172.0
2015-10-23 15:30:00,46.65,46.75,46.65,46.73,31924.0,43.6246,43.7181,43.6246,43.6994,31924.0
2015-10-26 09:30:00,46.65,46.73,46.6,46.6,16768.0,43.6246,43.6994,43.5778,43.5778,16768.0
2015-10-26 10:00:00,46.59,46.65,46.55,46.65,11912.0,43.5685,43.6246,43.5311,43.6246,11912.0
2015-10-26 10:30:00,46.67,46.8,46.66,46.74,10872.0,43.6433,43.7649,43.6339,43.7088,10872.0
2015-10-26 11:00:00,46.77,46.79,46.67,46.7,25496.0,43.7368,43.7555,43.6433,43.6713,25496.0
2015-10-26 11:30:00,46.74,46.77,46.71,46.71,10052.0,43.7088,43.7368,43.6807,43.6807,10052.0
2015-10-26 12:00:00,46.73,46.81,46.7,46.81,40172.0,43.6994,43.7742,43.6713,43.7742,40172.0
2015-10-26 12:30:00,46.79,46.81,46.75,46.75,6040.0,43.7555,43.7742,43.7181,43.7181,6040.0
2015-10-26 13:00:00,46.75,46.8,46.74,46.8,13182.0,43.7181,43.7649,43.7088,43.7649,13182.0
2015-10-26 13:30:00,46.8,46.84,46.74,46.74,6346.0,43.7649,43.8023,43.7088,43.7088,6346.0
2015-10-26 14:00:00,46.74,46.79,46.71,46.71,15588.0,43.7088,43.7555,43.6807,43.6807,15588.0
2015-10-26 14:30:00,46.72,46.78,46.71,46.77,54088.0,43.69,43.7462,43.6807,43.7368,54088.0
2015-10-26 15:00:00,46.75,46.8,46.74,46.78,289342.0,43.7181,43.7649,43.7088,43.7462,289342.0
2015-10-26 15:30:00,46.8,46.81,46.74,46.77,289002.0,43.7649,43.7742,43.7088,43.7368,289002.0
2015-10-27 09:30:00,46.6,46.7,46.59,46.69,38066.0,43.5778,43.6713,43.5685,43.662,38066.0
2015-10-27 10:00:00,46.69,46.69,46.44,46.44,53082.0,43.662,43.662,43.4282,43.4282,53082.0
2015-10-27 10:30:00,46.43,46.54,46.42,46.49,24256.0,43.4189,43.5217,43.4095,43.475,24256.0
2015-10-27 11:00:00,46.52,46.58,46.52,46.52,20522.0,43.503,43.5591,43.503,43.503,20522.0
2015-10-27 11:30:00,46.53,46.57,46.48,46.49,48466.0,43.5124,43.5498,43.4656,43.475,48466.0
2015-10-27 12:00:00,46.49,46.5,46.43,46.5,12634.0,43.475,43.4843,43.4189,43.4843,12634.0
2015-10-27 12:30:00,46.46,46.57,46.45,46.48,3770.0,43.4469,43.5498,43.4376,43.4656,3770.0
2015-10-27 13:00:00,46.44,46.46,46.33,46.35,24182.0,43.4282,43.4469,43.3253,43.344,24182.0
2015-10-27 13:30:00,46.35,46.42,46.35,46.4,23976.0,43.344,43.4095,43.344,43.3908,23976.0
2015-10-27 14:00:00,46.48,46.5,46.42,46.44,17820.0,43.4656,43.4843,43.4095,43.4282,17820.0
2015-10-27 14:30:00,46.47,46.49,46.43,46.47,18956.0,43.4563,43.475,43.4189,43.4563,18956.0
2015-10-27 15:00:00,46.47,46.59,46.47,46.58,321142.0,43.4563,43.5685,43.4563,43.5591,321142.0
2015-10-27 15:30:00,46.58,46.61,46.54,46.61,70218.0,43.5591,43.5872,43.5217,43.5872,70218.0
2015-10-28 09:30:00,46.67,46.71,46.43,46.6,26496.0,43.6433,43.6807,43.4189,43.5778,26496.0
2015-10-28 10:00:00,46.69,46.76,46.69,46.71,3160.0,43.662,43.7275,43.662,43.6807,3160.0
2015-10-28 10:30:00,46.71,46.94,46.71,46.94,31340.0,43.6807,43.8958,43.6807,43.8958,31340.0
2015-10-28 11:00:00,46.95,46.96,46.87,46.91,25136.0,43.9051,43.9145,43.8303,43.8677,25136.0
2015-10-28 11:30:00,46.92,46.99,46.91,46.99,19790.0,43.8771,43.9425,43.8677,43.9425,19790.0
2015-10-28 12:00:00,46.99,47.02,46.96,47.01,16174.0,43.9425,43.9706,43.9145,43.9612,16174.0
2015-10-28 12:30:00,47.02,47.02,46.95,46.97,5034.0,43.9706,43.9706,43.9051,43.9238,5034.0
2015-10-28 13:00:00,46.99,46.99,46.95,46.97,8410.0,43.9425,43.9425,43.9051,43.9238,8410.0
2015-10-28 13:30:00,46.97,47.1,46.96,47.1,16560.0,43.9238,44.0454,43.9145,44.0454,16560.0
2015-10-28 14:00:00,47.07,47.07,46.53,46.76,40606.0,44.0174,44.0174,43.5124,43.7275,40606.0
2015-10-28 14:30:00,46.69,46.87,46.65,46.82,28548.0,43.662,43.8303,43.6246,43.7836,28548.0
2015-10-28 15:00:00,46.82,46.99,46.81,46.98,74126.0,43.7836,43.9425,43.7742,43.9332,74126.0
2015-10-28 15:30:00,46.99,47.19,46.99,47.19,42308.0,43.9425,44.1296,43.9425,44.1296,42308.0
2015-10-29 09:30:00,47.04,47.14,46.99,46.99,45406.0,43.9893,44.0828,43.9425,43.9425,45406.0
2015-10-29 10:00:00,46.96,47.11,46.95,46.95,12790.0,43.9145,44.0548,43.9051,43.9051,12790.0
2015-10-29 10:30:00,46.97,47.01,46.89,46.94,20138.0,43.9238,43.9612,43.849,43.8958,20138.0
2015-10-29 11:00:00,46.88,47.01,46.88,46.98,17698.0,43.8397,43.9612,43.8397,43.9332,17698.0
2015-10-29 11:30:00,47.01,47.05,46.99,47.03,8488.0,43.9612,43.9986,43.9425,43.9799,8488.0
2015-10-29 12:00:00,47.02,47.08,46.99,47.07,15962.0,43.9706,44.0267,43.9425,44.0174,15962.0
2015-10-29 12:30:00,47.06,47.06,46.98,46.99,5620.0,44.008,44.008,43.9332,43.9425,5620.0
2015-10-29 13:00:00,47.01,47.01,46.99,46.99,13846.0,43.9612,43.9612,43.9425,43.9425,13846.0
2015-10-29 13:30:00,46.98,46.99,46.91,46.91,9368.0,43.9332,43.9425,43.8677,43.8677,9368.0
2015-10-29 14:00:00,46.89,46.99,46.89,46.99,31118.0,43.849,43.9425,43.849,43.9425,31118.0
2015-10-29 14:30:00,46.96,47.0,46.92,46.98,19138.0,43.9145,43.9519,43.8771,43.9332,19138.0
2015-10-29 15:00:00,46.98,47.07,46.97,47.05,73044.0,43.9332,44.0174,43.9238,43.9986,73044.0
2015-10-29 15:30:00,47.05,47.1,47.02,47.07,55104.0,43.9986,44.0454,43.9706,44.0174,55104.0
2015-10-30 09:30:00,47.08,47.19,47.08,47.12,31048.0,44.0267,44.1296,44.0267,44.0641,31048.0
2015-10-30 10:00:00,47.15,47.15,47.07,47.09,7898.0,44.0922,44.0922,44.0174,44.0361,7898.0
2015-10-30 10:30:00,47.13,47.19,47.12,47.18,13078.0,44.0735,44.1296,44.0641,44.1202,13078.0
2015-10-30 11:00:00,47.18,47.18,47.11,47.14,4836.0,44.1202,44.1202,44.0548,44.0828,4836.0
2015-10-30 11:30:00,47.14,47.23,47.13,47.22,29494.0,44.0828,44.167,44.0735,44.1576,29494.0
2015-10-30 12:00:00,47.21,47.24,47.17,47.2,30090.0,44.1483,44.1763,44.1109,44.1389,30090.0
2015-10-30 12:30:00,47.23,47.34,47.21,47.32,13640.0,44.167,44.2698,44.1483,44.2511,13640.0
2015-10-30 13:00:00,47.28,47.34,47.27,47.32,33274.0,44.2137,44.2698,44.2044,44.2511,33274.0
2015-10-30 13:30:00,47.31,47.35,47.29,47.33,25890.0,44.2418,44.2792,44.2231,44.2605,25890.0
2015-10-30 14:00:00,47.29,47.33,47.23,47.23,59756.0,44.2231,44.2605,44.167,44.167,59756.0
2015-10-30 14:30:00,47.22,47.24,47.17,47.17,63306.0,44.1576,44.1763,44.1109,44.1109,63306.0
2015-10-30 15:00:00,47.15,47.21,47.1,47.13,72662.0,44.0922,44.1483,44.0454,44.0735,72662.0
2015-10-30 15:30:00,47.13,47.23,47.08,47.08,246396.0,44.0735,44.167,44.0267,44.0267,246396.0
2015-11-02 09:30:00,47.18,47.33,47.15,47.31,190516.0,44.1202,44.2605,44.0922,44.2418,190516.0
2015-11-02 10:00:00,47.32,47.35,47.27,47.32,101780.0,44.2511,44.2792,44.2044,44.2511,101780.0
2015-11-02 10:30:00,47.28,47.33,47.23,47.27,66400.0,44.2137,44.2605,44.167,44.2044,66400.0
2015-11-02 11:00:00,47.32,47.37,47.31,47.35,13856.0,44.2511,44.2979,44.2418,44.2792,13856.0
2015-11-02 11:30:00,47.38,47.38,47.33,47.33,18452.0,44.3072,44.3072,44.2605,44.2605,18452.0
2015-11-02 12:00:00,47.35,47.4,47.35,47.38,9568.0,44.2792,44.3259,44.2792,44.3072,9568.0
2015-11-02 12:30:00,47.39,47.44,47.38,47.44,8036.0,44.3166,44.3634,44.3072,44.3634,8036.0
2015-11-02 13:00:00,47.44,47.5,47.43,47.49,28962.0,44.3634,44.4195,44.354,44.4101,28962.0
2015-11-02 13:30:00,47.5,47.56,47.49,47.55,50070.0,44.4195,44.4756,44.4101,44.4662,50070.0
2015-11-02 14:00:00,47.59,47.6,47.56,47.58,97160.0,44.5036,44.513,44.4756,44.4943,97160.0
2015-11-02 14:30:00,47.59,47.7,47.57,47.69,54484.0,44.5036,44.6065,44.4849,44.5971,54484.0
2015-11-02 15:00:00,47.67,47.71,47.64,47.69,93592.0,44.5784,44.6158,44.5504,44.5971,93592.0
2015-11-02 15:30:00,47.71,47.71,47.63,47.66,44782.0,44.6158,44.6158,44.541,44.5691,44782.0
2015-11-03 09:30:00,47.58,47.59,47.44,47.46,67734.0,44.4943,44.5036,44.3634,44.3821,67734.0
2015-11-03 10:00:00,47.49,47.55,47.45,47.52,36632.0,44.4101,44.4662,44.3727,44.4382,36632.0
2015-11-03 10:30:00,47.52,47.56,47.49,47.5,15328.0,44.4382,44.4756,44.4101,44.4195,15328.0
2015-11-03 11:00:00,47.5,47.55,47.46,47.53,71742.0,44.4195,44.4662,44.3821,44.4475,71742.0
2015-11-03 11:30:00,47.56,47.7,47.56,47.7,9330.0,44.4756,44.6065,44.4756,44.6065,9330.0
2015-11-03 12:00:00,47.68,47.7,47.63,47.64,11934.0,44.5878,44.6065,44.541,44.5504,11934.0
2015-11-03 12:30:00,47.68,47.69,47.63,47.68,5792.0,44.5878,44.5971,44.541,44.5878,5792.0
2015-11-03 13:00:00,47.69,47.69,47.66,47.67,7612.0,44.5971,44.5971,44.5691,44.5784,7612.0
2015-11-03 13:30:00,47.68,47.73,47.65,47.71,72092.0,44.5878,44.6345,44.5597,44.6158,72092.0
2015-11-03 14:00:00,47.71,47.81,47.71,47.8,111650.0,44.6158,44.7094,44.6158,44.7,111650.0
2015-11-03 14:30:00,47.82,47.83,47.76,47.77,31668.0,44.7187,44.7281,44.6626,44.672,31668.0
2015-11-03 15:00:00,47.76,47.77,47.71,47.74,36084.0,44.6626,44.672,44.6158,44.6439,36084.0
2015-11-03 15:30:00,47.72,47.74,47.65,47.68,25426.0,44.6252,44.6439,44.5597,44.5878,25426.0
2015-11-04 09:30:00,47.74,47.79,47.51,47.54,90858.0,44.6439,44.6907,44.4288,44.4569,90858.0
2015-11-04 10:00:00,47.55,47.68,47.5,47.63,38044.0,44.4662,44.5878,44.4195,44.541,38044.0
2015-11-04 10:30:00,47.63,47.72,47.56,47.56,10620.0,44.541,44.6252,44.4756,44.4756,10620.0
2015-11-04 11:00:00,47.56,47.56,47.44,47.49,22000.0,44.4756,44.4756,44.3634,44.4101,22000.0
2015-11-04 11:30:00,47.47,47.53,47.46,47.51,9658.0,44.3914,44.4475,44.3821,44.4288,9658.0
2015-11-04 12:00:00,47.53,47.59,47.52,47.55,10598.0,44.4475,44.5036,44.4382,44.4662,10598.0
2015-11-04 12:30:00,47.52,47.56,47.49,47.56,10122.0,44.4382,44.4756,44.4101,44.4756,10122.0
2015-11-04 13:00:00,47.57,47.57,47.4,47.45,14932.0,44.4849,44.4849,44.3259,44.3727,14932.0
2015-11-04 13:30:00,47.47,47.51,47.44,47.49,104042.0,44.3914,44.4288,44.3634,44.4101,104042.0
2015-11-04 14:00:00,47.49,47.57,47.48,47.52,8524.0,44.4101,44.4849,44.4008,44.4382,8524.0
2015-11-04 14:30:00,47.54,47.6,47.52,47.55,21822.0,44.4569,44.513,44.4382,44.4662,21822.0
2015-11-04 15:00:00,47.55,47.55,47.48,47.53,35556.0,44.4662,44.4662,44.4008,44.4475,35556.0
2015-11-04 15:30:00,47.53,47.53,47.45,47.53,87062.0,44.4475,44.4475,44.3727,44.4475,87062.0
2015-11-05 09:30:00,47.52,47.57,47.49,47.57,33112.0,44.4382,44.4849,44.4101,44.4849,33112.0
2015-11-05 10:00:00,47.62,47.63,47.27,47.28,16646.0,44.5317,44.541,44.2044,44.2137,16646.0
2015-11-05 10:30:00,47.25,47.27,47.17,47.27,22846.0,44.1857,44.2044,44.1109,44.2044,22846.0
2015-11-05 11:00:00,47.26,47.35,47.24,47.34,200204.0,44.195,44.2792,44.1763,44.2698,200204.0
2015-11-05 11:30:00,47.29,47.43,47.27,47.41,7778.0,44.2231,44.354,44.2044,44.3353,7778.0
2015-11-05 12:00:00,47.42,47.47,47.38,47.44,14068.0,44.3447,44.3914,44.3072,44.3634,14068.0
2015-11-05 12:30:00,47.44,47.49,47.4,47.49,59522.0,44.3634,44.4101,44.3259,44.4101,59522.0
2015-11-05 13:00:00,47.49,47.5,47.43,47.43,13458.0,44.4101,44.4195,44.354,44.354,13458.0
2015-11-05 13:30:00,47.45,47.5,47.44,47.5,16208.0,44.3727,44.4195,44.3634,44.4195,16208.0
2015-11-05 14:00:00,47.52,47.52,47.4,47.41,15212.0,44.4382,44.4382,44.3259,44.3353,15212.0
2015-11-05 14:30:00,47.39,47.45,47.38,47.44,31332.0,44.3166,44.3727,44.3072,44.3634,31332.0
2015-11-05 15:00:00,47.46,47.51,47.4,47.51,83274.0,44.3821,44.4288,44.3259,44.4288,83274.0
2015-11-05 15:30:00,47.49,47.54,47.49,47.51,48024.0,44.4101,44.4569,44.4101,44.4288,48024.0
2015-11-06 09:30:00,47.43,47.6,47.37,47.37,6688.0,44.354,44.513,44.2979,44.2979,6688.0
2015-11-06 10:00:00,47.35,47.35,47.18,47.27,54396.0,44.2792,44.2792,44.1202,44.2044,54396.0
2015-11-06 10:30:00,47.29,47.48,47.29,47.42,22308.0,44.2231,44.4008,44.2231,44.3447,22308.0
2015-11-06 11:00:00,47.43,47.44,47.33,47.35,24986.0,44.354,44.3634,44.2605,44.2792,24986.0
2015-11-06 11:30:00,47.35,47.49,47.35,47.42,22744.0,44.2792,44.4101,44.2792,44.3447,22744.0
2015-11-06 12:00:00,47.43,47.45,47.35,47.35,50124.0,44.354,44.3727,44.2792,44.2792,50124.0
2015-11-06 12:30:00,47.37,47.4,47.36,47.4,19180.0,44.2979,44.3259,44.2885,44.3259,19180.0
2015-11-06 13:00:00,47.4,47.45,47.38,47.44,39568.0,44.3259,44.3727,44.3072,44.3634,39568.0
2015-11-06 13:30:00,47.42,47.49,47.35,47.45,8352.0,44.3447,44.4101,44.2792,44.3727,8352.0
2015-11-06 14:00:00,47.49,47.54,47.43,47.47,35220.0,44.4101,44.4569,44.354,44.3914,35220.0
2015-11-06 14:30:00,47.46,47.47,47.37,47.43,37734.0,44.3821,44.3914,44.2979,44.354,37734.0
2015-11-06 15:00:00,47.43,47.48,47.43,47.47,34908.0,44.354,44.4008,44.354,44.3914,34908.0
2015-11-06 15:30:00,47.49,47.53,47.47,47.53,16010.0,44.4101,44.4475,44.3914,44.4475,16010.0
2015-11-09 09:30:00,47.44,47.44,47.17,47.17,17580.0,44.3634,44.3634,44.1109,44.1109,17580.0
2015-11-09 10:00:00,47.13,47.13,46.94,46.96,8704.0,44.0735,44.0735,43.8958,43.9145,8704.0
2015-11-09 10:30:00,46.93,47.08,46.93,47.06,10420.0,43.8864,44.0267,43.8864,44.008,10420.0
2015-11-09 11:00:00,47.06,47.06,46.82,46.82,52208.0,44.008,44.008,43.7836,43.7836,52208.0
2015-11-09 11:30:00,46.8,46.87,46.78,46.78,29636.0,43.7649,43.8303,43.7462,43.7462,29636.0
2015-11-09 12:00:00,46.77,46.89,46.76,46.88,19742.0,43.7368,43.849,43.7275,43.8397,19742.0
2015-11-09 12:30:00,46.89,46.98,46.88,46.97,7576.0,43.849,43.9332,43.8397,43.9238,7576.0
2015-11-09 13:00:00,46.92,46.95,46.84,46.91,17842.0,43.8771,43.9051,43.8023,43.8677,17842.0
2015-11-09 13:30:00,46.92,46.98,46.9,46.93,9388.0,43.8771,43.9332,43.8584,43.8864,9388.0
2015-11-09 14:00:00,46.94,47.0,46.94,46.98,18204.0,43.8958,43.9519,43.8958,43.9332,18204.0
2015-11-09 14:30:00,46.96,47.02,46.91,46.96,8694.0,43.9145,43.9706,43.8677,43.9145,8694.0
2015-11-09 15:00:00,46.94,46.99,46.91,46.98,23654.0,43.8958,43.9425,43.8677,43.9332,23654.0
2015-11-09 15:30:00,47.02,47.16,47.01,47.08,146390.0,43.9706,44.1015,43.9612,44.0267,146390.0
2015-11-10 09:30:00,46.92,47.06,46.92,47.06,56160.0,43.8771,44.008,43.8771,44.008,56160.0
2015-11-10 10:00:00,47.06,47.06,46.85,46.88,25442.0,44.008,44.008,43.8116,43.8397,25442.0
2015-11-10 10:30:00,46.86,46.97,46.86,46.95,28890.0,43.821,43.9238,43.821,43.9051,28890.0
2015-11-10 11:00:00,46.99,47.01,46.82,46.83,47860.0,43.9425,43.9612,43.7836,43.7929,47860.0
2015-11-10 11:30:00,46.85,46.9,46.82,46.9,35914.0,43.8116,43.8584,43.7836,43.8584,35914.0
2015-11-10 12:00:00,46.89,46.99,46.89,46.97,15862.0,43.849,43.9425,43.849,43.9238,15862.0
2015-11-10 12:30:00,46.97,46.98,46.92,46.97,9636.0,43.9238,43.9332,43.8771,43.9238,9636.0
2015-11-10 13:00:00,46.97,46.98,46.93,46.98,18132.0,43.9238,43.9332,43.8864,43.9332,18132.0
2015-11-10 13:30:00,46.97,47.09,46.97,47.06,13160.0,43.9238,44.0361,43.9238,44.008,13160.0
2015-11-10 14:00:00,47.05,47.09,47.04,47.05,41398.0,43.9986,44.0361,43.9893,43.9986,41398.0
2015-11-10 14:30:00,47.07,47.2,47.07,47.16,11712.0,44.0174,44.1389,44.0174,44.1015,11712.0
2015-11-10 15:00:00,47.17,47.21,47.14,47.19,129690.0,44.1109,44.1483,44.0828,44.1296,129690.0
2015-11-10 15:30:00,47.2,47.23,47.16,47.22,37808.0,44.1389,44.167,44.1015,44.1576,37808.0
2015-11-11 09:30:00,47.32,47.32,47.1,47.1,24062.0,44.2511,44.2511,44.0454,44.0454,24062.0
2015-11-11 10:00:00,47.13,47.13,47.0,47.0,4384.0,44.0735,44.0735,43.9519,43.9519,4384.0
2015-11-11 10:30:00,47.05,47.05,46.92,46.96,8354.0,43.9986,43.9986,43.8771,43.9145,8354.0
2015-11-11 11:00:00,46.98,47.05,46.97,47.04,20222.0,43.9332,43.9986,43.9238,43.9893,20222.0
2015-11-11 11:30:00,47.04,47.1,47.04,47.1,28036.0,43.9893,44.0454,43.9893,44.0454,28036.0
2015-11-11 12:00:00,47.12,47.25,47.1,47.23,53688.0,44.0641,44.1857,44.0454,44.167,53688.0
2015-11-11 12:30:00,47.23,47.24,47.19,47.19,8096.0,44.167,44.1763,44.1296,44.1296,8096.0
2015-11-11 13:00:00,47.19,47.19,47.07,47.09,5774.0,44.1296,44.1296,44.0174,44.0361,5774.0
2015-11-11 13:30:00,47.06,47.1,47.02,47.09,8612.0,44.008,44.0454,43.9706,44.0361,8612.0
2015-11-11 14:00:00,47.07,47.12,47.05,47.11,21904.0,44.0174,44.0641,43.9986,44.0548,21904.0
2015-11-11 14:30:00,47.13,47.15,46.99,46.99,23184.0,44.0735,44.0922,43.9425,43.9425,23184.0
2015-11-11 15:00:00,47.0,47.02,46.99,47.02,18672.0,43.9519,43.9706,43.9425,43.9706,18672.0
2015-11-11 15:30:00,47.02,47.04,46.96,46.96,28192.0,43.9706,43.9893,43.9145,43.9145,28192.0
2015-11-12 09:30:00,46.69,46.77,46.61,46.65,42680.0,43.662,43.7368,43.5872,43.6246,42680.0
2015-11-12 10:00:00,46.66,46.7,46.57,46.65,11510.0,43.6339,43.6713,43.5498,43.6246,11510.0
2015-11-12 10:30:00,46.59,46.81,46.57,46.81,12316.0,43.5685,43.7742,43.5498,43.7742,12316.0
2015-11-12 11:00:00,46.84,46.84,46.67,46.7,34494.0,43.8023,43.8023,43.6433,43.6713,34494.0
2015-11-12 11:30:00,46.68,46.71,46.62,46.62,27588.0,43.6526,43.6807,43.5965,43.5965,27588.0
2015-11-12 12:00:00,46.68,46.68,46.49,46.51,23380.0,43.6526,43.6526,43.475,43.4937,23380.0
2015-11-12 12:30:00,46.52,46.6,46.5,46.6,15298.0,43.503,43.5778,43.4843,43.5778,15298.0
2015-11-12 13:00:00,46.59,46.66,46.58,46.6,14288.0,43.5685,43.6339,43.5591,43.5778,14288.0
2015-11-12 13:30:00,46.65,46.65,46.58,46.63,10668.0,43.6246,43.6246,43.5591,43.6059,10668.0
2015-11-12 14:00:00,46.62,46.62,46.49,46.55,21198.0,43.5965,43.5965,43.475,43.5311,21198.0
2015-11-12 14:30:00,46.55,46.58,46.37,46.38,36686.0,43.5311,43.5591,43.3627,43.3721,36686.0
2015-11-12 15:00:00,46.41,46.44,46.38,46.42,88284.0,43.4002,43.4282,43.3721,43.4095,88284.0
2015-11-12 15:30:00,46.42,46.42,46.25,46.25,39294.0,43.4095,43.4095,43.2505,43.2505,39294.0
2015-11-13 09:30:00,46.05,46.1,45.98,45.99,24902.0,43.0635,43.1103,42.998,43.0074,24902.0
2015-11-13 10:00:00,45.88,45.88,45.65,45.7,93454.0,42.9045,42.9045,42.6894,42.7362,93454.0
2015-11-13 10:30:00,45.72,45.81,45.67,45.79,27086.0,42.7549,42.8391,42.7081,42.8204,27086.0
2015-11-13 11:00:00,45.81,45.85,45.7,45.84,24738.0,42.8391,42.8765,42.7362,42.8671,24738.0
2015-11-13 11:30:00,45.85,45.91,45.8,45.91,22808.0,42.8765,42.9326,42.8297,42.9326,22808.0
2015-11-13 12:00:00,45.95,46.06,45.92,45.97,22934.0,42.97,43.0729,42.9419,42.9887,22934.0
2015-11-13 12:30:00,45.98,45.98,45.87,45.9,8148.0,42.998,42.998,42.8952,42.9232,8148.0
2015-11-13 13:00:00,45.92,45.94,45.81,45.85,14478.0,42.9419,42.9606,42.8391,42.8765,14478.0
2015-11-13 13:30:00,45.85,45.85,45.77,45.78,51730.0,42.8765,42.8765,42.8017,42.811,51730.0
2015-11-13 14:00:00,45.76,45.81,45.72,45.72,38606.0,42.7923,42.8391,42.7549,42.7549,38606.0
2015-11-13 14:30:00,45.71,45.74,45.6,45.62,40570.0,42.7456,42.7736,42.6427,42.6614,40570.0
2015-11-13 15:00:00,45.65,45.71,45.6,45.62,42866.0,42.6894,42.7456,42.6427,42.6614,42866.0
2015-11-13 15:30:00,45.65,45.69,45.6,45.62,117276.0,42.6894,42.7268,42.6427,42.6614,117276.0
2015-11-16 09:30:00,45.54,45.79,45.51,45.73,27880.0,42.5866,42.8204,42.5585,42.7643,27880.0
2015-11-16 10:00:00,45.62,45.76,45.62,45.66,100354.0,42.6614,42.7923,42.6614,42.6988,100354.0
2015-11-16 10:30:00,45.67,45.68,45.51,45.51,31732.0,42.7081,42.7175,42.5585,42.5585,31732.0
2015-11-16 11:00:00,45.58,45.6,45.52,45.52,20562.0,42.624,42.6427,42.5679,42.5679,20562.0
2015-11-16 11:30:00,45.48,45.6,45.48,45.54,54692.0,42.5305,42.6427,42.5305,42.5866,54692.0
2015-11-16 12:00:00,45.59,45.67,45.57,45.67,117548.0,42.6333,42.7081,42.6146,42.7081,117548.0
2015-11-16 12:30:00,45.65,45.75,45.65,45.72,53448.0,42.6894,42.783,42.6894,42.7549,53448.0
2015-11-16 13:00:00,45.7,45.84,45.7,45.78,7480.0,42.7362,42.8671,42.7362,42.811,7480.0
2015-11-16 13:30:00,45.79,45.83,45.75,45.83,31140.0,42.8204,42.8578,42.783,42.8578,31140.0
2015-11-16 14:00:00,45.84,45.88,45.82,45.85,30238.0,42.8671,42.9045,42.8484,42.8765,30238.0
2015-11-16 14:30:00,45.87,45.94,45.85,45.92,34872.0,42.8952,42.9606,42.8765,42.9419,34872.0
2015-11-16 15:00:00,45.95,46.06,45.92,46.05,55078.0,42.97,43.0729,42.9419,43.0635,55078.0
2015-11-16 15:30:00,46.04,46.1,46.01,46.09,192298.0,43.0541,43.1103,43.0261,43.1009,192298.0
2015-11-17 09:30:00,46.18,46.18,46.05,46.16,630810.0,43.1851,43.1851,43.0635,43.1664,630810.0
2015-11-17 10:00:00,46.17,46.21,46.08,46.18,40028.0,43.1757,43.2131,43.0916,43.1851,40028.0
2015-11-17 10:30:00,46.19,46.35,46.19,46.34,187596.0,43.1944,43.344,43.1944,43.3347,187596.0
2015-11-17 11:00:00,46.34,46.38,46.29,46.38,73682.0,43.3347,43.3721,43.2879,43.3721,73682.0
2015-11-17 11:30:00,46.4,46.47,46.36,46.4,48156.0,43.3908,43.4563,43.3534,43.3908,48156.0
2015-11-17 12:00:00,46.39,46.44,46.32,46.32,56840.0,43.3815,43.4282,43.316,43.316,56840.0
2015-11-17 12:30:00,46.34,46.35,46.23,46.29,71216.0,43.3347,43.344,43.2318,43.2879,71216.0
2015-11-17 13:00:00,46.28,46.33,46.13,46.13,120070.0,43.2786,43.3253,43.1383,43.1383,120070.0
2015-11-17 13:30:00,46.12,46.22,46.1,46.22,73888.0,43.129,43.2225,43.1103,43.2225,73888.0
2015-11-17 14:00:00,46.21,46.28,46.09,46.09,48004.0,43.2131,43.2786,43.1009,43.1009,48004.0
2015-11-17 14:30:00,46.09,46.09,45.97,46.09,97444.0,43.1009,43.1009,42.9887,43.1009,97444.0
2015-11-17 15:00:00,46.09,46.09,45.96,46.05,164174.0,43.1009,43.1009,42.9793,43.0635,164174.0
2015-11-17 15:30:00,46.03,46.15,46.02,46.05,115450.0,43.0448,43.157,43.0354,43.0635,115450.0
2015-11-18 09:30:00,46.19,46.31,46.17,46.28,138212.0,43.1944,43.3066,43.1757,43.2786,138212.0
2015-11-18 10:00:00,46.26,46.3,46.15,46.15,90198.0,43.2599,43.2973,43.157,43.157,90198.0
2015-11-18 10:30:00,46.19,46.27,46.16,46.24,12486.0,43.1944,43.2692,43.1664,43.2412,12486.0
2015-11-18 11:00:00,46.21,46.35,46.2,46.33,33304.0,43.2131,43.344,43.2038,43.3253,33304.0
2015-11-18 11:30:00,46.35,46.44,46.35,46.41,26242.0,43.344,43.4282,43.344,43.4002,26242.0
2015-11-18 12:00:00,46.41,46.48,46.38,46.45,57310.0,43.4002,43.4656,43.3721,43.4376,57310.0
2015-11-18 12:30:00,46.47,46.47,46.4,46.44,64816.0,43.4563,43.4563,43.3908,43.4282,64816.0
2015-11-18 13:00:00,46.44,46.51,46.43,46.49,18364.0,43.4282,43.4937,43.4189,43.475,18364.0
2015-11-18 13:30:00,46.49,46.49,46.43,46.44,22740.0,43.475,43.475,43.4189,43.4282,22740.0
2015-11-18 14:00:00,46.43,46.65,46.41,46.56,543860.0,43.4189,43.6246,43.4002,43.5404,543860.0
2015-11-18 14:30:00,46.54,46.66,46.49,46.66,34216.0,43.5217,43.6339,43.475,43.6339,34216.0
2015-11-18 15:00:00,46.65,46.69,46.6,46.69,194076.0,43.6246,43.662,43.5778,43.662,194076.0
2015-11-18 15:30:00,46.68,46.81,46.67,46.78,84746.0,43.6526,43.7742,43.6433,43.7462,84746.0
2015-11-19 09:30:00,46.77,46.9,46.71,46.85,43264.0,43.7368,43.8584,43.6807,43.8116,43264.0
2015-11-19 10:00:00,46.83,46.89,46.79,46.82,19864.0,43.7929,43.849,43.7555,43.7836,19864.0
2015-11-19 10:30:00,46.83,46.83,46.77,46.81,11616.0,43.7929,43.7929,43.7368,43.7742,11616.0
2015-11-19 11:00:00,46.79,46.85,46.79,46.82,33054.0,43.7555,43.8116,43.7555,43.7836,33054.0
2015-11-19 11:30:00,46.81,46.83,46.7,46.73,19606.0,43.7742,43.7929,43.6713,43.6994,19606.0
2015-11-19 12:00:00,46.73,46.76,46.7,46.73,26790.0,43.6994,43.7275,43.6713,43.6994,26790.0
2015-11-19 12:30:00,46.73,46.77,46.72,46.77,14948.0,43.6994,43.7368,43.69,43.7368,14948.0
2015-11-19 13:00:00,46.8,46.84,46.8,46.82,16072.0,43.7649,43.8023,43.7649,43.7836,16072.0
2015-11-19 13:30:00,46.78,46.79,46.74,46.76,16752.0,43.7462,43.7555,43.7088,43.7275,16752.0
2015-11-19 14:00:00,46.75,46.77,46.72,46.74,49866.0,43.7181,43.7368,43.69,43.7088,49866.0
2015-11-19 14:30:00,46.75,46.79,46.73,46.77,56844.0,43.7181,43.7555,43.6994,43.7368,56844.0
2015-11-19 15:00:00,46.74,46.81,46.72,46.81,61016.0,43.7088,43.7742,43.69,43.7742,61016.0
2015-11-19 15:30:00,46.79,46.81,46.76,46.76,33368.0,43.7555,43.7742,43.7275,43.7275,33368.0
2015-11-20 09:30:00,46.95,47.09,46.94,47.09,69198.0,43.9051,44.0361,43.8958,44.0361,69198.0
2015-11-20 10:00:00,47.09,47.13,47.0,47.1,37858.0,44.0361,44.0735,43.9519,44.0454,37858.0
2015-11-20 10:30:00,47.1,47.12,47.06,47.06,37526.0,44.0454,44.0641,44.008,44.008,37526.0
2015-11-20 11:00:00,47.05,47.15,47.04,47.1,87778.0,43.9986,44.0922,43.9893,44.0454,87778.0
2015-11-20 11:30:00,47.1,47.11,47.03,47.03,89582.0,44.0454,44.0548,43.9799,43.9799,89582.0
2015-11-20 12:00:00,47.02,47.06,47.01,47.05,5256.0,43.9706,44.008,43.9612,43.9986,5256.0
2015-11-20 12:30:00,47.06,47.07,47.02,47.02,3034.0,44.008,44.0174,43.9706,43.9706,3034.0
2015-11-20 13:00:00,47.06,47.07,47.0,47.04,46050.0,44.008,44.0174,43.9519,43.9893,46050.0
2015-11-20 13:30:00,47.02,47.02,46.96,46.99,13818.0,43.9706,43.9706,43.9145,43.9425,13818.0
2015-11-20 14:00:00,47.0,47.05,46.98,46.98,33068.0,43.9519,43.9986,43.9332,43.9332,33068.0
2015-11-20 14:30:00,46.97,47.01,46.92,46.92,53338.0,43.9238,43.9612,43.8771,43.8771,53338.0
2015-11-20 15:00:00,46.92,46.96,46.91,46.95,109828.0,43.8771,43.9145,43.8677,43.9051,109828.0
2015-11-20 15:30:00,46.96,46.99,46.94,46.98,134718.0,43.9145,43.9425,43.8958,43.9332,134718.0
2015-11-23 09:30:00,47.01,47.14,46.99,47.13,28242.0,43.9612,44.0828,43.9425,44.0735,28242.0
2015-11-23 10:00:00,47.12,47.24,47.1,47.17,41194.0,44.0641,44.1763,44.0454,44.1109,41194.0
2015-11-23 10:30:00,47.17,47.24,47.15,47.24,42578.0,44.1109,44.1763,44.0922,44.1763,42578.0
2015-11-23 11:00:00,47.23,47.24,47.2,47.24,32914.0,44.167,44.1763,44.1389,44.1763,32914.0
2015-11-23 11:30:00,47.23,47.26,47.23,47.24,40464.0,44.167,44.195,44.167,44.1763,40464.0
2015-11-23 12:00:00,47.22,47.23,47.15,47.17,19588.0,44.1576,44.167,44.0922,44.1109,19588.0
2015-11-23 12:30:00,47.16,47.2,47.15,47.19,12942.0,44.1015,44.1389,44.0922,44.1296,12942.0
2015-11-23 13:00:00,47.2,47.21,47.15,47.15,61330.0,44.1389,44.1483,44.0922,44.0922,61330.0
2015-11-23 13:30:00,47.13,47.16,47.12,47.13,14592.0,44.0735,44.1015,44.0641,44.0735,14592.0
2015-11-23 14:00:00,47.12,47.12,46.98,47.01,24974.0,44.0641,44.0641,43.9332,43.9612,24974.0
2015-11-23 14:30:00,46.99,47.04,46.94,47.02,46626.0,43.9425,43.9893,43.8958,43.9706,46626.0
2015-11-23 15:00:00,47.03,47.1,47.02,47.08,60738.0,43.9799,44.0454,43.9706,44.0267,60738.0
2015-11-23 15:30:00,47.09,47.12,47.04,47.05,67392.0,44.0361,44.0641,43.9893,43.9986,67392.0
2015-11-24 09:30:00,46.81,46.95,46.77,46.9,38612.0,43.7742,43.9051,43.7368,43.8584,38612.0
2015-11-24 10:00:00,46.87,46.89,46.77,46.77,89878.0,43.8303,43.849,43.7368,43.7368,89878.0
2015-11-24 10:30:00,46.77,46.77,46.66,46.71,26898.0,43.7368,43.7368,43.6339,43.6807,26898.0
2015-11-24 11:00:00,46.71,46.86,46.7,46.86,82336.0,43.6807,43.821,43.6713,43.821,82336.0
2015-11-24 11:30:00,46.87,46.99,46.87,46.97,65906.0,43.8303,43.9425,43.8303,43.9238,65906.0
2015-11-24 12:00:00,46.98,47.03,46.94,46.95,41664.0,43.9332,43.9799,43.8958,43.9051,41664.0
2015-11-24 12:30:00,46.95,46.99,46.94,46.99,36010.0,43.9051,43.9425,43.8958,43.9425,36010.0
2015-11-24 13:00:00,46.99,47.15,46.99,47.13,22184.0,43.9425,44.0922,43.9425,44.0735,22184.0
2015-11-24 13:30:00,47.13,47.16,47.1,47.13,43638.0,44.0735,44.1015,44.0454,44.0735,43638.0
2015-11-24 14:00:00,47.14,47.2,47.06,47.08,110502.0,44.0828,44.1389,44.008,44.0267,110502.0
2015-11-24 14:30:00,47.08,47.2,47.06,47.2,108788.0,44.0267,44.1389,44.008,44.1389,108788.0
2015-11-24 15:00:00,47.2,47.25,47.17,47.19,117234.0,44.1389,44.1857,44.1109,44.1296,117234.0
2015-11-24 15:30:00,47.19,47.22,47.13,47.15,159680.0,44.1296,44.1576,44.0735,44.0922,159680.0
2015-11-25 09:30:00,47.19,47.28,47.17,47.24,21664.0,44.1296,44.2137,44.1109,44.1763,21664.0
2015-11-25 10:00:00,47.3,47.35,47.27,47.3,26318.0,44.2324,44.2792,44.2044,44.2324,26318.0
2015-11-25 10:30:00,47.29,47.39,47.29,47.38,31404.0,44.2231,44.3166,44.2231,44.3072,31404.0
2015-11-25 11:00:00,47.36,47.36,47.31,47.31,28260.0,44.2885,44.2885,44.2418,44.2418,28260.0
2015-11-25 11:30:00,47.34,47.38,47.31,47.37,71942.0,44.2698,44.3072,44.2418,44.2979,71942.0
2015-11-25 12:00:00,47.4,47.43,47.37,47.41,22350.0,44.3259,44.354,44.2979,44.3353,22350.0
2015-11-25 12:30:00,47.4,47.43,47.38,47.39,21548.0,44.3259,44.354,44.3072,44.3166,21548.0
2015-11-25 13:00:00,47.39,47.4,47.35,47.37,24418.0,44.3166,44.3259,44.2792,44.2979,24418.0
2015-11-25 13:30:00,47.35,47.41,47.33,47.4,47754.0,44.2792,44.3353,44.2605,44.3259,47754.0
2015-11-25 14:00:00,47.42,47.45,47.4,47.42,44328.0,44.3447,44.3727,44.3259,44.3447,44328.0
2015-11-25 14:30:00,47.42,47.43,47.39,47.4,27480.0,44.3447,44.354,44.3166,44.3259,27480.0
2015-11-25 15:00:00,47.42,47.44,47.4,47.44,15680.0,44.3447,44.3634,44.3259,44.3634,15680.0
2015-11-25 15:30:00,47.43,47.43,47.36,47.38,45908.0,44.354,44.354,44.2885,44.3072,45908.0
2015-11-27 09:30:00,47.42,47.45,47.33,47.37,30058.0,44.3447,44.3727,44.2605,44.2979,30058.0
2015-11-27 10:00:00,47.32,47.45,47.23,47.43,25600.0,44.2511,44.3727,44.167,44.354,25600.0
2015-11-27 10:30:00,47.45,47.46,47.39,47.42,16528.0,44.3727,44.3821,44.3166,44.3447,16528.0
2015-11-27 11:00:00,47.43,47.52,47.43,47.5,16152.0,44.354,44.4382,44.354,44.4195,16152.0
2015-11-27 11:30:00,47.5,47.53,47.43,47.43,20874.0,44.4195,44.4475,44.354,44.354,20874.0
2015-11-27 12:00:00,47.45,47.49,47.42,47.48,50220.0,44.3727,44.4101,44.3447,44.4008,50220.0
2015-11-27 12:30:00,47.49,47.5,47.45,47.48,18266.0,44.4101,44.4195,44.3727,44.4008,18266.0
2015-11-30 09:30:00,47.54,47.6,47.35,47.35,69718.0,44.4569,44.513,44.2792,44.2792,69718.0
2015-11-30 10:00:00,47.33,47.37,47.27,47.35,29964.0,44.2605,44.2979,44.2044,44.2792,29964.0
2015-11-30 10:30:00,47.33,47.41,47.32,47.35,78616.0,44.2605,44.3353,44.2511,44.2792,78616.0
2015-11-30 11:00:00,47.34,47.4,47.28,47.28,30756.0,44.2698,44.3259,44.2137,44.2137,30756.0
2015-11-30 11:30:00,47.27,47.31,47.2,47.25,136360.0,44.2044,44.2418,44.1389,44.1857,136360.0
2015-11-30 12:00:00,47.24,47.26,47.22,47.26,58042.0,44.1763,44.195,44.1576,44.195,58042.0
2015-11-30 12:30:00,47.25,47.26,47.2,47.22,35618.0,44.1857,44.195,44.1389,44.1576,35618.0
2015-11-30 13:00:00,47.18,47.24,47.18,47.24,20914.0,44.1202,44.1763,44.1202,44.1763,20914.0
2015-11-30 13:30:00,47.24,47.31,47.21,47.27,26848.0,44.1763,44.2418,44.1483,44.2044,26848.0
2015-11-30 14:00:00,47.29,47.3,47.24,47.24,12588.0,44.2231,44.2324,44.1763,44.1763,12588.0
2015-11-30 14:30:00,47.24,47.28,47.21,47.21,18600.0,44.1763,44.2137,44.1483,44.1483,18600.0
2015-11-30 15:00:00,47.19,47.22,47.16,47.19,62376.0,44.1296,44.1576,44.1015,44.1296,62376.0
2015-11-30 15:30:00,47.21,47.26,47.19,47.2,43612.0,44.1483,44.195,44.1296,44.1389,43612.0
2015-12-01 09:30:00,47.37,47.57,47.37,47.56,325726.0,44.2979,44.4849,44.2979,44.4756,325726.0
2015-12-01 10:00:00,47.49,47.54,47.29,47.36,32254.0,44.4101,44.4569,44.2231,44.2885,32254.0
2015-12-01 10:30:00,47.35,47.43,47.32,47.39,12708.0,44.2792,44.354,44.2511,44.3166,12708.0
2015-12-01 11:00:00,47.4,47.42,47.32,47.34,148754.0,44.3259,44.3447,44.2511,44.2698,148754.0
2015-12-01 11:30:00,47.35,47.35,47.28,47.32,38902.0,44.2792,44.2792,44.2137,44.2511,38902.0
2015-12-01 12:00:00,47.35,47.4,47.34,47.37,98942.0,44.2792,44.3259,44.2698,44.2979,98942.0
2015-12-01 12:30:00,47.37,47.43,47.37,47.42,26160.0,44.2979,44.354,44.2979,44.3447,26160.0
2015-12-01 13:00:00,47.42,47.43,47.37,47.38,121746.0,44.3447,44.354,44.2979,44.3072,121746.0
2015-12-01 13:30:00,47.35,47.4,47.31,47.4,24532.0,44.2792,44.3259,44.2418,44.3259,24532.0
2015-12-01 14:00:00,47.38,47.5,47.38,47.49,32598.0,44.3072,44.4195,44.3072,44.4101,32598.0
2015-12-01 14:30:00,47.51,47.52,47.48,47.49,14940.0,44.4288,44.4382,44.4008,44.4101,14940.0
2015-12-01 15:00:00,47.49,47.56,47.49,47.55,124334.0,44.4101,44.4756,44.4101,44.4662,124334.0
2015-12-01 15:30:00,47.55,47.6,47.54,47.57,57802.0,44.4662,44.513,44.4569,44.4849,57802.0
2015-12-02 09:30:00,47.57,47.61,47.51,47.55,21352.0,44.4849,44.5223,44.4288,44.4662,21352.0
2015-12-02 10:00:00,47.63,47.63,47.51,47.52,36854.0,44.541,44.541,44.4288,44.4382,36854.0
2015-12-02 10:30:00,47.53,47.6,47.52,47.6,14558.0,44.4475,44.513,44.4382,44.513,14558.0
2015-12-02 11:00:00,47.51,47.53,47.48,47.51,615126.0,44.4288,44.4475,44.4008,44.4288,615126.0
2015-12-02 11:30:00,47.49,47.51,47.41,47.45,29414.0,44.4101,44.4288,44.3353,44.3727,29414.0
2015-12-02 12:00:00,47.45,47.49,47.4,47.47,26262.0,44.3727,44.4101,44.3259,44.3914,26262.0
2015-12-02 12:30:00,47.47,47.52,47.45,47.48,29464.0,44.3914,44.4382,44.3727,44.4008,29464.0
2015-12-02 13:00:00,47.47,47.49,47.44,47.48,7570.0,44.3914,44.4101,44.3634,44.4008,7570.0
2015-12-02 13:30:00,47.48,47.48,47.4,47.41,10114.0,44.4008,44.4008,44.3259,44.3353,10114.0
2015-12-02 14:00:00,47.38,47.38,47.22,47.23,35926.0,44.3072,44.3072,44.1576,44.167,35926.0
2015-12-02 14:30:00,47.23,47.23,47.09,47.09,26004.0,44.167,44.167,44.0361,44.0361,26004.0
2015-12-02 15:00:00,47.09,47.27,47.09,47.22,60902.0,44.0361,44.2044,44.0361,44.1576,60902.0
2015-12-02 15:30:00,47.22,47.24,47.11,47.16,169454.0,44.1576,44.1763,44.0548,44.1015,169454.0
2015-12-03 09:30:00,47.29,47.38,47.1,47.1,38348.0,44.2231,44.3072,44.0454,44.0454,38348.0
2015-12-03 10:00:00,47.07,47.09,46.83,46.91,23548.0,44.0174,44.0361,43.7929,43.8677,23548.0
2015-12-03 10:30:00,46.93,47.06,46.87,47.01,24106.0,43.8864,44.008,43.8303,43.9612,24106.0
2015-12-03 11:00:00,47.01,47.15,47.01,47.1,11126.0,43.9612,44.0922,43.9612,44.0454,11126.0
2015-12-03 11:30:00,47.06,47.06,46.97,47.01,10722.0,44.008,44.008,43.9238,43.9612,10722.0
2015-12-03 12:00:00,47.0,47.01,46.8,46.8,17596.0,43.9519,43.9612,43.7649,43.7649,17596.0
2015-12-03 12:30:00,46.76,46.82,46.71,46.71,97238.0,43.7275,43.7836,43.6807,43.6807,97238.0
2015-12-03 13:00:00,46.67,46.79,46.64,46.76,33792.0,43.6433,43.7555,43.6152,43.7275,33792.0
2015-12-03 13:30:00,46.76,46.76,46.48,46.48,11376.0,43.7275,43.7275,43.4656,43.4656,11376.0
2015-12-03 14:00:00,46.48,46.48,46.32,46.33,63318.0,43.4656,43.4656,43.316,43.3253,63318.0
2015-12-03 14:30:00,46.28,46.39,46.21,46.39,90992.0,43.2786,43.3815,43.2131,43.3815,90992.0
2015-12-03 15:00:00,46.37,46.44,46.3,46.33,66762.0,43.3627,43.4282,43.2973,43.3253,66762.0
2015-12-03 15:30:00,46.32,46.43,46.25,46.42,105458.0,43.316,43.4189,43.2505,43.4095,105458.0
2015-12-04 09:30:00,46.49,46.92,46.49,46.83,45272.0,43.475,43.8771,43.475,43.7929,45272.0
2015-12-04 10:00:00,46.8,46.84,46.68,46.84,22440.0,43.7649,43.8023,43.6526,43.8023,22440.0
2015-12-04 10:30:00,46.82,46.98,46.78,46.96,41318.0,43.7836,43.9332,43.7462,43.9145,41318.0
2015-12-04 11:00:00,46.96,46.99,46.89,46.9,41036.0,43.9145,43.9425,43.849,43.8584,41036.0
2015-12-04 11:30:00,46.88,46.92,46.79,46.82,17986.0,43.8397,43.8771,43.7555,43.7836,17986.0
2015-12-04 12:00:00,46.79,46.85,46.77,46.8,17976.0,43.7555,43.8116,43.7368,43.7649,17976.0
2015-12-04 12:30:00,46.85,47.07,46.85,47.06,52582.0,43.8116,44.0174,43.8116,44.008,52582.0
2015-12-04 13:00:00,47.08,47.16,47.06,47.12,107762.0,44.0267,44.1015,44.008,44.0641,107762.0
2015-12-04 13:30:00,47.12,47.13,47.06,47.1,19098.0,44.0641,44.0735,44.008,44.0454,19098.0
2015-12-04 14:00:00,47.12,47.13,47.04,47.08,17934.0,44.0641,44.0735,43.9893,44.0267,17934.0
2015-12-04 14:30:00,47.1,47.21,47.1,47.21,19660.0,44.0454,44.1483,44.0454,44.1483,19660.0
2015-12-04 15:00:00,47.2,47.27,47.18,47.21,103564.0,44.1389,44.2044,44.1202,44.1483,103564.0
2015-12-04 15:30:00,47.21,47.24,47.17,47.22,59912.0,44.1483,44.1763,44.1109,44.1576,59912.0
2015-12-07 09:30:00,47.19,47.19,46.94,46.96,36858.0,44.1296,44.1296,43.8958,43.9145,36858.0
2015-12-07 10:00:00,46.94,46.97,46.88,46.91,21472.0,43.8958,43.9238,43.8397,43.8677,21472.0
2015-12-07 10:30:00,46.88,46.93,46.81,46.85,37590.0,43.8397,43.8864,43.7742,43.8116,37590.0
2015-12-07 11:00:00,46.84,46.88,46.77,46.77,19270.0,43.8023,43.8397,43.7368,43.7368,19270.0
2015-12-07 11:30:00,46.82,47.04,46.82,47.01,75462.0,43.7836,43.9893,43.7836,43.9612,75462.0
2015-12-07 12:00:00,47.02,47.02,46.95,46.97,29602.0,43.9706,43.9706,43.9051,43.9238,29602.0
2015-12-07 12:30:00,46.98,46.98,46.79,46.83,87578.0,43.9332,43.9332,43.7555,43.7929,87578.0
2015-12-07 13:00:00,46.83,46.9,46.77,46.88,67856.0,43.7929,43.8584,43.7368,43.8397,67856.0
2015-12-07 13:30:00,46.89,46.89,46.77,46.84,35768.0,43.849,43.849,43.7368,43.8023,35768.0
2015-12-07 14:00:00,46.85,46.92,46.83,46.89,14304.0,43.8116,43.8771,43.7929,43.849,14304.0
2015-12-07 14:30:00,46.93,46.93,46.8,46.82,57592.0,43.8864,43.8864,43.7649,43.7836,57592.0
2015-12-07 15:00:00,46.81,46.88,46.78,46.87,35412.0,43.7742,43.8397,43.7462,43.8303,35412.0
2015-12-07 15:30:00,46.86,47.01,46.83,46.96,150176.0,43.821,43.9612,43.7929,43.9145,150176.0
2015-12-08 09:30:00,46.54,46.73,46.45,46.63,49208.0,43.5217,43.6994,43.4376,43.6059,49208.0
2015-12-08 10:00:00,46.57,46.7,46.43,46.44,42416.0,43.5498,43.6713,43.4189,43.4282,42416.0
2015-12-08 10:30:00,46.46,46.73,46.46,46.72,50452.0,43.4469,43.6994,43.4469,43.69,50452.0
2015-12-08 11:00:00,46.74,46.93,46.74,46.77,36670.0,43.7088,43.8864,43.7088,43.7368,36670.0
2015-12-08 11:30:00,46.76,46.79,46.68,46.77,67574.0,43.7275,43.7555,43.6526,43.7368,67574.0
2015-12-08 12:00:00,46.78,46.78,46.65,46.72,65316.0,43.7462,43.7462,43.6246,43.69,65316.0
2015-12-08 12:30:00,46.7,46.73,46.66,46.72,33130.0,43.6713,43.6994,43.6339,43.69,33130.0
2015-12-08 13:00:00,46.73,46.77,46.63,46.68,39648.0,43.6994,43.7368,43.6059,43.6526,39648.0
2015-12-08 13:30:00,46.7,46.74,46.68,46.74,34746.0,43.6713,43.7088,43.6526,43.7088,34746.0
2015-12-08 14:00:00,46.74,46.9,46.74,46.81,96756.0,43.7088,43.8584,43.7088,43.7742,96756.0
2015-12-08 14:30:00,46.81,46.84,46.77,46.77,44906.0,43.7742,43.8023,43.7368,43.7368,44906.0
2015-12-08 15:00:00,46.77,46.78,46.68,46.69,47204.0,43.7368,43.7462,43.6526,43.662,47204.0
2015-12-08 15:30:00,46.68,46.81,46.68,46.76,147862.0,43.6526,43.7742,43.6526,43.7275,147862.0
2015-12-09 09:30:00,46.59,46.84,46.55,46.83,55908.0,43.5685,43.8023,43.5311,43.7929,55908.0
2015-12-09 10:00:00,46.83,46.99,46.81,46.9,13080.0,43.7929,43.9425,43.7742,43.8584,13080.0
2015-12-09 10:30:00,46.98,47.06,46.91,46.94,39074.0,43.9332,44.008,43.8677,43.8958,39074.0
2015-12-09 11:00:00,46.94,46.95,46.76,46.77,16774.0,43.8958,43.9051,43.7275,43.7368,16774.0
2015-12-09 11:30:00,46.77,46.78,46.55,46.58,27064.0,43.7368,43.7462,43.5311,43.5591,27064.0
2015-12-09 12:00:00,46.54,46.59,46.31,46.31,19660.0,43.5217,43.5685,43.3066,43.3066,19660.0
2015-12-09 12:30:00,46.25,46.3,46.08,46.17,29250.0,43.2505,43.2973,43.0916,43.1757,29250.0
2015-12-09 13:00:00,46.19,46.29,46.11,46.23,63488.0,43.1944,43.2879,43.1196,43.2318,63488.0
2015-12-09 13:30:00,46.21,46.34,46.19,46.34,32568.0,43.2131,43.3347,43.1944,43.3347,32568.0
2015-12-09 14:00:00,46.3,46.31,46.19,46.22,40126.0,43.2973,43.3066,43.1944,43.2225,40126.0
2015-12-09 14:30:00,46.19,46.26,46.19,46.19,43638.0,43.1944,43.2599,43.1944,43.1944,43638.0
2015-12-09 15:00:00,46.18,46.32,46.18,46.28,62532.0,43.1851,43.316,43.1851,43.2786,62532.0
2015-12-09 15:30:00,46.3,46.38,46.23,46.27,117214.0,43.2973,43.3721,43.2318,43.2692,117214.0
2015-12-10 09:30:00,46.2,46.51,46.19,46.33,243106.0,43.2038,43.4937,43.1944,43.3253,243106.0
2015-12-10 10:00:00,46.38,46.46,46.28,46.42,39206.0,43.3721,43.4469,43.2786,43.4095,39206.0
2015-12-10 10:30:00,46.46,46.59,46.42,46.47,23510.0,43.4469,43.5685,43.4095,43.4563,23510.0
2015-12-10 11:00:00,46.46,46.52,46.43,46.51,57266.0,43.4469,43.503,43.4189,43.4937,57266.0
2015-12-10 11:30:00,46.47,46.47,46.39,46.42,73468.0,43.4563,43.4563,43.3815,43.4095,73468.0
2015-12-10 12:00:00,46.43,46.46,46.32,46.38,77550.0,43.4189,43.4469,43.316,43.3721,77550.0
2015-12-10 12:30:00,46.39,46.54,46.34,46.54,68730.0,43.3815,43.5217,43.3347,43.5217,68730.0
2015-12-10 13:00:00,46.52,46.57,46.46,46.49,82192.0,43.503,43.5498,43.4469,43.475,82192.0
2015-12-10 13:30:00,46.49,46.56,46.49,46.51,51866.0,43.475,43.5404,43.475,43.4937,51866.0
2015-12-10 14:00:00,46.51,46.65,46.51,46.65,72152.0,43.4937,43.6246,43.4937,43.6246,72152.0
2015-12-10 14:30:00,46.66,46.67,46.58,46.6,39934.0,43.6339,43.6433,43.5591,43.5778,39934.0
2015-12-10 15:00:00,46.59,46.6,46.38,46.43,67538.0,43.5685,43.5778,43.3721,43.4189,67538.0
2015-12-10 15:30:00,46.43,46.46,46.35,46.41,59560.0,43.4189,43.4469,43.344,43.4002,59560.0
2015-12-11 09:30:00,45.91,46.04,45.78,45.88,32368.0,42.9326,43.0541,42.811,42.9045,32368.0
2015-12-11 10:00:00,45.85,46.02,45.85,46.02,11644.0,42.8765,43.0354,42.8765,43.0354,11644.0
2015-12-11 10:30:00,46.02,46.06,45.84,45.84,62794.0,43.0354,43.0729,42.8671,42.8671,62794.0
2015-12-11 11:00:00,45.85,45.91,45.77,45.85,54070.0,42.8765,42.9326,42.8017,42.8765,54070.0
2015-12-11 11:30:00,45.8,45.9,45.76,45.84,31386.0,42.8297,42.9232,42.7923,42.8671,31386.0
2015-12-11 12:00:00,45.77,45.8,45.55,45.56,64990.0,42.8017,42.8297,42.5959,42.6053,64990.0
2015-12-11 12:30:00,45.63,45.65,45.56,45.6,76750.0,42.6707,42.6894,42.6053,42.6427,76750.0
2015-12-11 13:00:00,45.64,45.72,45.64,45.65,68498.0,42.6801,42.7549,42.6801,42.6894,68498.0
2015-12-11 13:30:00,45.61,45.69,45.56,45.63,21008.0,42.652,42.7268,42.6053,42.6707,21008.0
2015-12-11 14:00:00,45.67,45.79,45.66,45.7,55256.0,42.7081,42.8204,42.6988,42.7362,55256.0
2015-12-11 14:30:00,45.69,45.74,45.65,45.65,93588.0,42.7268,42.7736,42.6894,42.6894,93588.0
2015-12-11 15:00:00,45.65,45.68,45.43,45.5,72508.0,42.6894,42.7175,42.4837,42.5492,72508.0
2015-12-11 15:30:00,45.52,45.55,45.46,45.54,86960.0,42.5679,42.5959,42.5118,42.5866,86960.0
2015-12-14 09:30:00,45.56,45.81,45.56,45.6,48744.0,42.6053,42.8391,42.6053,42.6427,48744.0
2015-12-14 10:00:00,45.65,45.72,45.32,45.32,80658.0,42.6894,42.7549,42.3808,42.3808,80658.0
2015-12-14 10:30:00,45.31,45.47,45.31,45.34,97824.0,42.3715,42.5211,42.3715,42.3995,97824.0
2015-12-14 11:00:00,45.38,45.39,45.15,45.2,82056.0,42.437,42.4463,42.2219,42.2686,82056.0
2015-12-14 11:30:00,45.16,45.22,45.0,45.21,61636.0,42.2312,42.2873,42.0816,42.278,61636.0
2015-12-14 12:00:00,45.26,45.43,45.18,45.4,82748.0,42.3247,42.4837,42.2499,42.4557,82748.0
2015-12-14 12:30:00,45.41,45.49,45.32,45.49,68702.0,42.465,42.5398,42.3808,42.5398,68702.0
2015-12-14 13:00:00,45.49,45.53,45.32,45.34,102164.0,42.5398,42.5772,42.3808,42.3995,102164.0
2015-12-14 13:30:00,45.35,45.38,45.24,45.33,96344.0,42.4089,42.437,42.306,42.3902,96344.0
2015-12-14 14:00:00,45.3,45.38,45.24,45.31,324996.0,42.3621,42.437,42.306,42.3715,324996.0
2015-12-14 14:30:00,45.31,45.48,45.27,45.44,55548.0,42.3715,42.5305,42.3341,42.4931,55548.0
2015-12-14 15:00:00,45.43,45.43,45.3,45.38,87240.0,42.4837,42.4837,42.3621,42.437,87240.0
2015-12-14 15:30:00,45.38,45.55,45.34,45.53,237190.0,42.437,42.5959,42.3995,42.5772,237190.0
2015-12-15 09:30:00,45.87,46.06,45.85,45.99,47046.0,42.8952,43.0729,42.8765,43.0074,47046.0
2015-12-15 10:00:00,46.03,46.04,45.92,45.92,31306.0,43.0448,43.0541,42.9419,42.9419,31306.0
2015-12-15 10:30:00,45.89,45.92,45.81,45.88,124890.0,42.9139,42.9419,42.8391,42.9045,124890.0
2015-12-15 11:00:00,45.86,45.91,45.83,45.9,205064.0,42.8858,42.9326,42.8578,42.9232,205064.0
2015-12-15 11:30:00,45.89,45.91,45.75,45.82,139926.0,42.9139,42.9326,42.783,42.8484,139926.0
2015-12-15 12:00:00,45.83,45.99,45.83,45.99,24524.0,42.8578,43.0074,42.8578,43.0074,24524.0
2015-12-15 12:30:00,46.02,46.1,46.01,46.09,61752.0,43.0354,43.1103,43.0261,43.1009,61752.0
2015-12-15 13:00:00,46.1,46.1,45.94,45.94,62984.0,43.1103,43.1103,42.9606,42.9606,62984.0
2015-12-15 13:30:00,45.94,46.08,45.93,46.07,35542.0,42.9606,43.0916,42.9513,43.0822,35542.0
2015-12-15 14:00:00,46.05,46.08,46.01,46.04,217308.0,43.0635,43.0916,43.0261,43.0541,217308.0
2015-12-15 14:30:00,46.06,46.09,46.02,46.02,71204.0,43.0729,43.1009,43.0354,43.0354,71204.0
2015-12-15 15:00:00,46.04,46.04,45.93,45.96,131196.0,43.0541,43.0541,42.9513,42.9793,131196.0
2015-12-15 15:30:00,45.94,45.99,45.89,45.96,157036.0,42.9606,43.0074,42.9139,42.9793,157036.0
2015-12-16 09:30:00,46.21,46.4,46.21,46.33,71320.0,43.2131,43.3908,43.2131,43.3253,71320.0
2015-12-16 10:00:00,46.33,46.34,46.24,46.26,47102.0,43.3253,43.3347,43.2412,43.2599,47102.0
2015-12-16 10:30:00,46.24,46.24,46.11,46.13,32274.0,43.2412,43.2412,43.1196,43.1383,32274.0
2015-12-16 11:00:00,46.12,46.16,46.08,46.1,89672.0,43.129,43.1664,43.0916,43.1103,89672.0
2015-12-16 11:30:00,46.12,46.19,46.12,46.18,93830.0,43.129,43.1944,43.129,43.1851,93830.0
2015-12-16 12:00:00,46.19,46.22,46.15,46.16,67908.0,43.1944,43.2225,43.157,43.1664,67908.0
2015-12-16 12:30:00,46.15,46.2,46.05,46.05,30282.0,43.157,43.2038,43.0635,43.0635,30282.0
2015-12-16 13:00:00,46.05,46.15,46.04,46.13,77808.0,43.0635,43.157,43.0541,43.1383,77808.0
2015-12-16 13:30:00,46.13,46.27,46.08,46.27,76084.0,43.1383,43.2692,43.0916,43.2692,76084.0
2015-12-16 14:00:00,46.27,46.42,46.0,46.22,30632.0,43.2692,43.4095,43.0167,43.2225,30632.0
2015-12-16 14:30:00,46.17,46.5,46.15,46.49,58898.0,43.1757,43.4843,43.157,43.475,58898.0
2015-12-16 15:00:00,46.52,46.63,46.42,46.63,254668.0,43.503,43.6059,43.4095,43.6059,254668.0
2015-12-16 15:30:00,46.63,46.74,46.62,46.63,85168.0,43.6059,43.7088,43.5965,43.6059,85168.0
2015-12-17 09:30:00,46.82,46.82,46.5,46.59,53060.0,43.7836,43.7836,43.4843,43.5685,53060.0
2015-12-17 10:00:00,46.57,46.58,46.36,46.42,55704.0,43.5498,43.5591,43.3534,43.4095,55704.0
2015-12-17 10:30:00,46.45,46.46,46.13,46.2,43166.0,43.4376,43.4469,43.1383,43.2038,43166.0
2015-12-17 11:00:00,46.2,46.21,46.01,46.07,16358.0,43.2038,43.2131,43.0261,43.0822,16358.0
2015-12-17 11:30:00,46.07,46.24,46.04,46.19,59952.0,43.0822,43.2412,43.0541,43.1944,59952.0
2015-12-17 12:00:00,46.18,46.21,46.1,46.16,25332.0,43.1851,43.2131,43.1103,43.1664,25332.0
2015-12-17 12:30:00,46.13,46.17,46.02,46.1,42380.0,43.1383,43.1757,43.0354,43.1103,42380.0
2015-12-17 13:00:00,46.09,46.22,46.09,46.19,16294.0,43.1009,43.2225,43.1009,43.1944,16294.0
2015-12-17 13:30:00,46.21,46.27,46.17,46.24,21428.0,43.2131,43.2692,43.1757,43.2412,21428.0
2015-12-17 14:00:00,46.24,46.26,46.18,46.22,50444.0,43.2412,43.2599,43.1851,43.2225,50444.0
2015-12-17 14:30:00,46.17,46.22,46.09,46.16,111692.0,43.1757,43.2225,43.1009,43.1664,111692.0
2015-12-17 15:00:00,46.15,46.19,46.06,46.11,70018.0,43.157,43.1944,43.0729,43.1196,70018.0
2015-12-17 15:30:00,46.1,46.2,45.93,45.94,145850.0,43.1103,43.2038,42.9513,42.9606,145850.0
2015-12-18 09:30:00,45.81,45.81,45.63,45.75,33266.0,42.8391,42.8391,42.6707,42.783,33266.0
2015-12-18 10:00:00,45.75,45.75,45.56,45.64,22210.0,42.783,42.783,42.6053,42.6801,22210.0
2015-12-18 10:30:00,45.58,45.62,45.46,45.61,53006.0,42.624,42.6614,42.5118,42.652,53006.0
2015-12-18 11:00:00,45.6,45.7,45.6,45.6,13568.0,42.6427,42.7362,42.6427,42.6427,13568.0
2015-12-18 11:30:00,45.6,45.67,45.55,45.58,61970.0,42.6427,42.7081,42.5959,42.624,61970.0
2015-12-18 12:00:00,45.56,45.6,45.48,45.49,65616.0,42.6053,42.6427,42.5305,42.5398,65616.0
2015-12-18 12:30:00,45.48,45.49,45.42,45.45,31360.0,42.5305,42.5398,42.4744,42.5024,31360.0
2015-12-18 13:00:00,45.46,45.53,45.43,45.47,75588.0,42.5118,42.5772,42.4837,42.5211,75588.0
2015-12-18 13:30:00,45.47,45.53,45.44,45.52,45938.0,42.5211,42.5772,42.4931,42.5679,45938.0
2015-12-18 14:00:00,45.52,45.62,45.5,45.6,29396.0,42.5679,42.6614,42.5492,42.6427,29396.0
2015-12-18 14:30:00,45.63,45.63,45.48,45.49,84348.0,42.6707,42.6707,42.5305,42.5398,84348.0
2015-12-18 15:00:00,45.5,45.52,45.32,45.43,217660.0,42.5492,42.5679,42.3808,42.4837,217660.0
2015-12-18 15:30:00,45.41,45.49,45.3,45.31,139502.0,42.465,42.5398,42.3621,42.3715,139502.0
2015-12-21 09:30:00,45.58,45.67,45.56,45.57,70052.0,42.624,42.7081,42.6053,42.6146,70052.0
2015-12-21 10:00:00,45.62,45.72,45.62,45.68,37456.0,42.6614,42.7549,42.6614,42.7175,37456.0
2015-12-21 10:30:00,45.66,45.73,45.58,45.62,95312.0,42.6988,42.7643,42.624,42.6614,95312.0
2015-12-21 11:00:00,45.63,45.63,45.45,45.5,66240.0,42.6707,42.6707,42.5024,42.5492,66240.0
2015-12-21 11:30:00,45.51,45.52,45.38,45.45,50982.0,42.5585,42.5679,42.437,42.5024,50982.0
2015-12-21 12:00:00,45.44,45.47,45.4,45.43,38942.0,42.4931,42.5211,42.4557,42.4837,38942.0
2015-12-21 12:30:00,45.45,45.52,45.42,45.5,36926.0,42.5024,42.5679,42.4744,42.5492,36926.0
2015-12-21 13:00:00,45.51,45.57,45.51,45.54,158298.0,42.5585,42.6146,42.5585,42.5866,158298.0
2015-12-21 13:30:00,45.56,45.61,45.53,45.53,71768.0,42.6053,42.652,42.5772,42.5772,71768.0
2015-12-21 14:00:00,45.53,45.56,45.44,45.44,35362.0,42.5772,42.6053,42.4931,42.4931,35362.0
2015-12-21 14:30:00,45.45,45.47,45.42,45.47,97100.0,42.5024,42.5211,42.4744,42.5211,97100.0
2015-12-21 15:00:00,45.44,45.49,45.38,45.41,104610.0,42.4931,42.5398,42.437,42.465,104610.0
2015-12-21 15:30:00,45.43,45.66,45.41,45.65,176280.0,42.4837,42.6988,42.465,42.6894,176280.0
2015-12-22 09:30:00,45.86,45.98,45.66,45.69,217394.0,42.8858,42.998,42.6988,42.7268,217394.0
2015-12-22 10:00:00,45.6,45.74,45.59,45.73,124000.0,42.6427,42.7736,42.6333,42.7643,124000.0
2015-12-22 10:30:00,45.72,45.73,45.64,45.67,95514.0,42.7549,42.7643,42.6801,42.7081,95514.0
2015-12-22 11:00:00,45.67,45.71,45.6,45.64,18000.0,42.7081,42.7456,42.6427,42.6801,18000.0
2015-12-22 11:30:00,45.65,45.77,45.64,45.75,75636.0,42.6894,42.8017,42.6801,42.783,75636.0
2015-12-22 12:00:00,45.77,45.77,45.65,45.73,166148.0,42.8017,42.8017,42.6894,42.7643,166148.0
2015-12-22 12:30:00,45.73,45.87,45.72,45.87,66096.0,42.7643,42.8952,42.7549,42.8952,66096.0
2015-12-22 13:00:00,45.88,45.89,45.82,45.87,44266.0,42.9045,42.9139,42.8484,42.8952,44266.0
2015-12-22 13:30:00,45.88,45.99,45.87,45.99,73702.0,42.9045,43.0074,42.8952,43.0074,73702.0
2015-12-22 14:00:00,46.0,46.06,45.96,46.05,152242.0,43.0167,43.0729,42.9793,43.0635,152242.0
2015-12-22 14:30:00,46.03,46.04,45.99,46.04,64734.0,43.0448,43.0541,43.0074,43.0541,64734.0
2015-12-22 15:00:00,46.04,46.16,46.03,46.13,86324.0,43.0541,43.1664,43.0448,43.1383,86324.0
2015-12-22 15:30:00,46.13,46.13,45.95,46.04,133146.0,43.1383,43.1383,42.97,43.0541,133146.0
2015-12-23 09:30:00,46.27,46.43,46.16,46.24,147256.0,43.2692,43.4189,43.1664,43.2412,147256.0
2015-12-23 10:00:00,46.29,46.35,46.27,46.28,103640.0,43.2879,43.344,43.2692,43.2786,103640.0
2015-12-23 10:30:00,46.31,46.45,46.3,46.45,78522.0,43.3066,43.4376,43.2973,43.4376,78522.0
2015-12-23 11:00:00,46.45,46.45,46.37,46.44,33514.0,43.4376,43.4376,43.3627,43.4282,33514.0
2015-12-23 11:30:00,46.44,46.44,46.4,46.42,89728.0,43.4282,43.4282,43.3908,43.4095,89728.0
2015-12-23 12:00:00,46.44,46.5,46.44,46.47,41508.0,43.4282,43.4843,43.4282,43.4563,41508.0
2015-12-23 12:30:00,46.47,46.49,46.44,46.48,18384.0,43.4563,43.475,43.4282,43.4656,18384.0
2015-12-23 13:00:00,46.47,46.49,46.41,46.41,118538.0,43.4563,43.475,43.4002,43.4002,118538.0
2015-12-23 13:30:00,46.42,46.45,46.38,46.44,39086.0,43.4095,43.4376,43.3721,43.4282,39086.0
2015-12-23 14:00:00,46.43,46.48,46.41,46.47,60744.0,43.4189,43.4656,43.4002,43.4563,60744.0
2015-12-23 14:30:00,46.47,46.52,46.47,46.51,81378.0,43.4563,43.503,43.4563,43.4937,81378.0
2015-12-23 15:00:00,46.51,46.52,46.45,46.47,54980.0,43.4937,43.503,43.4376,43.4563,54980.0
2015-12-23 15:30:00,46.47,46.52,46.42,46.51,59524.0,43.4563,43.503,43.4095,43.4937,59524.0
2015-12-24 09:30:00,46.37,46.45,46.28,46.29,44374.0,43.499,43.5741,43.4146,43.424,44374.0
2015-12-24 10:00:00,46.29,46.35,46.27,46.35,27256.0,43.424,43.4803,43.4052,43.4803,27256.0
2015-12-24 10:30:00,46.35,46.37,46.31,46.37,55610.0,43.4803,43.499,43.4427,43.499,55610.0
2015-12-24 11:00:00,46.38,46.38,46.32,46.35,94200.0,43.5084,43.5084,43.4521,43.4803,94200.0
2015-12-24 11:30:00,46.38,46.4,46.34,46.39,13148.0,43.5084,43.5272,43.4709,43.5178,13148.0
2015-12-24 12:00:00,46.41,46.47,46.37,46.45,55836.0,43.5366,43.5928,43.499,43.5741,55836.0
2015-12-24 12:30:00,46.47,46.5,46.33,46.35,77272.0,43.5928,43.621,43.4615,43.4803,77272.0
2015-12-28 09:30:00,46.16,46.27,46.13,46.16,58318.0,43.302,43.4052,43.2739,43.302,58318.0
2015-12-28 10:00:00,46.14,46.15,45.98,46.07,21744.0,43.2833,43.2927,43.1332,43.2176,21744.0
2015-12-28 10:30:00,46.05,46.05,45.94,45.97,18822.0,43.1988,43.1988,43.0957,43.1238,18822.0
2015-12-28 11:00:00,45.98,46.1,45.96,46.06,30312.0,43.1332,43.2457,43.1144,43.2082,30312.0
2015-12-28 11:30:00,46.05,46.16,46.04,46.15,132048.0,43.1988,43.302,43.1895,43.2927,132048.0
2015-12-28 12:00:00,46.13,46.18,46.06,46.14,8440.0,43.2739,43.3208,43.2082,43.2833,8440.0
2015-12-28 12:30:00,46.12,46.15,46.08,46.1,37532.0,43.2645,43.2927,43.227,43.2457,37532.0
2015-12-28 13:00:00,46.12,46.26,46.1,46.24,74682.0,43.2645,43.3958,43.2457,43.3771,74682.0
2015-12-28 13:30:00,46.26,46.28,46.15,46.17,68658.0,43.3958,43.4146,43.2927,43.3114,68658.0
2015-12-28 14:00:00,46.17,46.22,46.15,46.22,31884.0,43.3114,43.3583,43.2927,43.3583,31884.0
2015-12-28 14:30:00,46.21,46.26,46.17,46.24,50686.0,43.3489,43.3958,43.3114,43.3771,50686.0
2015-12-28 15:00:00,46.25,46.26,46.18,46.24,39884.0,43.3865,43.3958,43.3208,43.3771,39884.0
2015-12-28 15:30:00,46.24,46.31,46.23,46.3,125432.0,43.3771,43.4427,43.3677,43.4334,125432.0
2015-12-29 09:30:00,46.65,46.72,46.55,46.67,473422.0,43.7617,43.8274,43.6679,43.7805,473422.0
2015-12-29 10:00:00,46.71,46.76,46.69,46.74,14678.0,43.818,43.8649,43.7992,43.8461,14678.0
2015-12-29 10:30:00,46.76,46.77,46.66,46.69,68544.0,43.8649,43.8743,43.7711,43.7992,68544.0
2015-12-29 11:00:00,46.66,46.72,46.65,46.67,29732.0,43.7711,43.8274,43.7617,43.7805,29732.0
2015-12-29 11:30:00,46.68,46.69,46.49,46.55,93578.0,43.7898,43.7992,43.6116,43.6679,93578.0
2015-12-29 12:00:00,46.55,46.61,46.53,46.58,18692.0,43.6679,43.7242,43.6491,43.696,18692.0
2015-12-29 12:30:00,46.58,46.58,46.52,46.57,22698.0,43.696,43.696,43.6397,43.6866,22698.0
2015-12-29 13:00:00,46.57,46.65,46.56,46.6,23618.0,43.6866,43.7617,43.6773,43.7148,23618.0
2015-12-29 13:30:00,46.59,46.68,46.59,46.68,18504.0,43.7054,43.7898,43.7054,43.7898,18504.0
2015-12-29 14:00:00,46.66,46.7,46.63,46.7,73916.0,43.7711,43.8086,43.7429,43.8086,73916.0
2015-12-29 14:30:00,46.68,46.72,46.65,46.71,44600.0,43.7898,43.8274,43.7617,43.818,44600.0
2015-12-29 15:00:00,46.71,46.77,46.71,46.73,84426.0,43.818,43.8743,43.818,43.8367,84426.0
2015-12-29 15:30:00,46.75,46.76,46.66,46.7,110528.0,43.8555,43.8649,43.7711,43.8086,110528.0
2015-12-30 09:30:00,46.67,46.72,46.6,46.62,50332.0,43.7805,43.8274,43.7148,43.7336,50332.0
2015-12-30 10:00:00,46.62,46.68,46.56,46.58,16858.0,43.7336,43.7898,43.6773,43.696,16858.0
2015-12-30 10:30:00,46.55,46.69,46.55,46.67,56374.0,43.6679,43.7992,43.6679,43.7805,56374.0
2015-12-30 11:00:00,46.66,46.69,46.59,46.6,47528.0,43.7711,43.7992,43.7054,43.7148,47528.0
2015-12-30 11:30:00,46.61,46.63,46.58,46.59,18304.0,43.7242,43.7429,43.696,43.7054,18304.0
2015-12-30 12:00:00,46.6,46.63,46.56,46.57,83196.0,43.7148,43.7429,43.6773,43.6866,83196.0
2015-12-30 12:30:00,46.56,46.56,46.49,46.49,26378.0,43.6773,43.6773,43.6116,43.6116,26378.0
2015-12-30 13:00:00,46.52,46.55,46.44,46.48,44334.0,43.6397,43.6679,43.5647,43.6022,44334.0
2015-12-30 13:30:00,46.49,46.54,46.48,46.52,17222.0,43.6116,43.6585,43.6022,43.6397,17222.0
2015-12-30 14:00:00,46.52,46.57,46.51,46.53,82618.0,43.6397,43.6866,43.6304,43.6491,82618.0
2015-12-30 14:30:00,46.52,46.54,46.48,46.49,104488.0,43.6397,43.6585,43.6022,43.6116,104488.0
2015-12-30 15:00:00,46.5,46.54,46.48,46.51,140758.0,43.621,43.6585,43.6022,43.6304,140758.0
2015-12-30 15:30:00,46.49,46.49,46.33,46.34,168320.0,43.6116,43.6116,43.4615,43.4709,168320.0
2015-12-31 09:30:00,46.17,46.24,46.1,46.14,26504.0,43.3114,43.3771,43.2457,43.2833,26504.0
2015-12-31 10:00:00,46.17,46.17,46.08,46.09,19168.0,43.3114,43.3114,43.227,43.2364,19168.0
2015-12-31 10:30:00,46.1,46.12,46.0,46.12,44326.0,43.2457,43.2645,43.1519,43.2645,44326.0
2015-12-31 11:00:00,46.12,46.19,46.1,46.15,33688.0,43.2645,43.3302,43.2457,43.2927,33688.0
2015-12-31 11:30:00,46.14,46.28,46.13,46.27,42574.0,43.2833,43.4146,43.2739,43.4052,42574.0
2015-12-31 12:00:00,46.32,46.38,46.29,46.38,34600.0,43.4521,43.5084,43.424,43.5084,34600.0
2015-12-31 12:30:00,46.39,46.42,46.33,46.33,25402.0,43.5178,43.5459,43.4615,43.4615,25402.0
2015-12-31 13:00:00,46.31,46.32,46.23,46.27,29038.0,43.4427,43.4521,43.3677,43.4052,29038.0
2015-12-31 13:30:00,46.28,46.35,46.24,46.33,17210.0,43.4146,43.4803,43.3771,43.4615,17210.0
2015-12-31 14:00:00,46.34,46.35,46.24,46.26,70326.0,43.4709,43.4803,43.3771,43.3958,70326.0
2015-12-31 14:30:00,46.22,46.24,46.19,46.24,19560.0,43.3583,43.3771,43.3302,43.3771,19560.0
2015-12-31 15:00:00,46.23,46.23,46.13,46.17,47952.0,43.3677,43.3677,43.2739,43.3114,47952.0
2015-12-31 15:30:00,46.16,46.21,45.97,45.98,59396.0,43.302,43.3489,43.1238,43.1332,59396.0
2016-01-04 09:30:00,45.22,45.24,44.97,45.15,39862.0,42.4202,42.439,42.1857,42.3546,39862.0
2016-01-04 10:00:00,45.1,45.15,44.95,45.06,86630.0,42.3077,42.3546,42.167,42.2701,86630.0
2016-01-04 10:30:00,45.05,45.08,44.92,44.92,43256.0,42.2608,42.2889,42.1388,42.1388,43256.0
2016-01-04 11:00:00,44.9,44.92,44.79,44.92,35716.0,42.12,42.1388,42.0169,42.1388,35716.0
2016-01-04 11:30:00,44.91,45.06,44.9,45.03,123078.0,42.1294,42.2701,42.12,42.242,123078.0
2016-01-04 12:00:00,44.98,45.02,44.91,44.99,41146.0,42.1951,42.2326,42.1294,42.2045,41146.0
2016-01-04 12:30:00,44.95,45.1,44.9,45.06,35452.0,42.167,42.3077,42.12,42.2701,35452.0
2016-01-04 13:00:00,45.06,45.17,45.05,45.14,243680.0,42.2701,42.3733,42.2608,42.3452,243680.0
2016-01-04 13:30:00,45.12,45.19,45.11,45.14,70316.0,42.3264,42.3921,42.317,42.3452,70316.0
2016-01-04 14:00:00,45.13,45.18,45.05,45.11,221994.0,42.3358,42.3827,42.2608,42.317,221994.0
2016-01-04 14:30:00,45.12,45.13,45.0,45.05,90566.0,42.3264,42.3358,42.2139,42.2608,90566.0
2016-01-04 15:00:00,45.06,45.06,44.91,44.94,109330.0,42.2701,42.2701,42.1294,42.1576,109330.0
2016-01-04 15:30:00,44.95,45.27,44.95,45.26,215926.0,42.167,42.4671,42.167,42.4578,215926.0
2016-01-05 09:30:00,45.4,45.52,45.37,45.38,19854.0,42.5891,42.7017,42.5609,42.5703,19854.0
2016-01-05 10:00:00,45.32,45.35,45.2,45.2,38112.0,42.514,42.5422,42.4015,42.4015,38112.0
2016-01-05 10:30:00,45.2,45.49,45.2,45.49,32884.0,42.4015,42.6735,42.4015,42.6735,32884.0
2016-01-05 11:00:00,45.43,45.44,45.3,45.34,128188.0,42.6172,42.6266,42.4953,42.5328,128188.0
2016-01-05 11:30:00,45.32,45.38,45.29,45.31,35878.0,42.514,42.5703,42.4859,42.5047,35878.0
2016-01-05 12:00:00,45.29,45.29,45.11,45.18,126016.0,42.4859,42.4859,42.317,42.3827,126016.0
2016-01-05 12:30:00,45.19,45.22,45.14,45.21,18018.0,42.3921,42.4202,42.3452,42.4109,18018.0
2016-01-05 13:00:00,45.23,45.27,45.13,45.15,36644.0,42.4296,42.4671,42.3358,42.3546,36644.0
2016-01-05 13:30:00,45.19,45.38,45.17,45.36,56606.0,42.3921,42.5703,42.3733,42.5516,56606.0
2016-01-05 14:00:00,45.34,45.43,45.27,45.41,38508.0,42.5328,42.6172,42.4671,42.5985,38508.0
2016-01-05 14:30:00,45.41,45.41,45.34,45.35,34304.0,42.5985,42.5985,42.5328,42.5422,34304.0
2016-01-05 15:00:00,45.34,45.35,45.26,45.34,77508.0,42.5328,42.5422,42.4578,42.5328,77508.0
2016-01-05 15:30:00,45.34,45.4,45.29,45.35,169164.0,42.5328,42.5891,42.4859,42.5422,169164.0
2016-01-06 09:30:00,44.7,44.92,44.7,44.88,43352.0,41.9324,42.1388,41.9324,42.1013,43352.0
2016-01-06 10:00:00,44.88,44.95,44.74,44.93,35214.0,42.1013,42.167,41.97,42.1482,35214.0
2016-01-06 10:30:00,44.93,44.93,44.8,44.85,31318.0,42.1482,42.1482,42.0262,42.0731,31318.0
2016-01-06 11:00:00,44.86,44.97,44.82,44.93,29854.0,42.0825,42.1857,42.045,42.1482,29854.0
2016-01-06 11:30:00,44.94,44.97,44.81,44.82,63444.0,42.1576,42.1857,42.0356,42.045,63444.0
2016-01-06 12:00:00,44.83,44.84,44.76,44.77,77738.0,42.0544,42.0638,41.9887,41.9981,77738.0
2016-01-06 12:30:00,44.76,44.85,44.73,44.77,87832.0,41.9887,42.0731,41.9606,41.9981,87832.0
2016-01-06 13:00:00,44.77,44.77,44.65,44.68,41472.0,41.9981,41.9981,41.8855,41.9137,41472.0
2016-01-06 13:30:00,44.7,44.71,44.62,44.63,33570.0,41.9324,41.9418,41.8574,41.8668,33570.0
2016-01-06 14:00:00,44.66,44.71,44.6,44.63,112658.0,41.8949,41.9418,41.8386,41.8668,112658.0
2016-01-06 14:30:00,44.6,44.65,44.36,44.36,74212.0,41.8386,41.8855,41.6135,41.6135,74212.0
2016-01-06 15:00:00,44.37,44.57,44.34,44.57,69772.0,41.6229,41.8105,41.5947,41.8105,69772.0
2016-01-06 15:30:00,44.58,44.65,44.52,44.63,244338.0,41.8199,41.8855,41.7636,41.8668,244338.0
2016-01-07 09:30:00,43.88,44.17,43.82,44.12,28350.0,41.1632,41.4352,41.1069,41.3883,28350.0
2016-01-07 10:00:00,44.07,44.1,43.97,44.09,95134.0,41.3414,41.3696,41.2476,41.3602,95134.0
2016-01-07 10:30:00,44.09,44.31,44.09,44.3,34786.0,41.3602,41.5666,41.3602,41.5572,34786.0
2016-01-07 11:00:00,44.29,44.32,44.11,44.13,73160.0,41.5478,41.576,41.379,41.3977,73160.0
2016-01-07 11:30:00,44.16,44.19,44.06,44.07,72748.0,41.4259,41.454,41.3321,41.3414,72748.0
2016-01-07 12:00:00,44.05,44.13,44.02,44.02,190906.0,41.3227,41.3977,41.2945,41.2945,190906.0
2016-01-07 12:30:00,44.04,44.08,43.92,43.92,38864.0,41.3133,41.3508,41.2007,41.2007,38864.0
2016-01-07 13:00:00,43.88,43.89,43.67,43.71,141548.0,41.1632,41.1726,40.9662,41.0037,141548.0
2016-01-07 13:30:00,43.69,43.7,43.51,43.63,70714.0,40.985,40.9943,40.8161,40.9287,70714.0
2016-01-07 14:00:00,43.63,43.67,43.55,43.56,84682.0,40.9287,40.9662,40.8536,40.863,84682.0
2016-01-07 14:30:00,43.59,43.77,43.51,43.66,111944.0,40.8912,41.06,40.8161,40.9568,111944.0
2016-01-07 15:00:00,43.63,43.68,43.49,43.49,87350.0,40.9287,40.9756,40.7973,40.7973,87350.0
2016-01-07 15:30:00,43.49,43.75,43.49,43.57,188272.0,40.7973,41.0412,40.7973,40.8724,188272.0
2016-01-08 09:30:00,43.81,43.92,43.74,43.78,27732.0,41.0975,41.2007,41.0319,41.0694,27732.0
2016-01-08 10:00:00,43.83,43.83,43.56,43.63,26320.0,41.1163,41.1163,40.863,40.9287,26320.0
2016-01-08 10:30:00,43.67,43.67,43.51,43.58,167076.0,40.9662,40.9662,40.8161,40.8818,167076.0
2016-01-08 11:00:00,43.59,43.6,43.35,43.36,192776.0,40.8912,40.9005,40.666,40.6754,192776.0
2016-01-08 11:30:00,43.33,43.49,43.27,43.49,85934.0,40.6473,40.7973,40.591,40.7973,85934.0
2016-01-08 12:00:00,43.51,43.65,43.46,43.65,108958.0,40.8161,40.9474,40.7692,40.9474,108958.0
2016-01-08 12:30:00,43.62,43.62,43.54,43.56,59690.0,40.9193,40.9193,40.8443,40.863,59690.0
2016-01-08 13:00:00,43.57,43.62,43.4,43.43,73572.0,40.8724,40.9193,40.7129,40.7411,73572.0
2016-01-08 13:30:00,43.44,43.52,43.43,43.43,59248.0,40.7504,40.8255,40.7411,40.7411,59248.0
2016-01-08 14:00:00,43.47,43.53,43.35,43.35,47962.0,40.7786,40.8349,40.666,40.666,47962.0
2016-01-08 14:30:00,43.38,43.45,43.34,43.34,84144.0,40.6942,40.7598,40.6566,40.6566,84144.0
2016-01-08 15:00:00,43.35,43.4,43.27,43.28,81608.0,40.666,40.7129,40.591,40.6003,81608.0
2016-01-08 15:30:00,43.26,43.26,42.98,43.04,108948.0,40.5816,40.5816,40.3189,40.3752,108948.0
2016-01-11 09:30:00,43.22,43.37,42.94,42.94,147944.0,40.5441,40.6848,40.2814,40.2814,147944.0
2016-01-11 10:00:00,42.98,43.02,42.88,42.96,23626.0,40.3189,40.3564,40.2251,40.3002,23626.0
2016-01-11 10:30:00,42.99,43.1,42.8,42.81,21536.0,40.3283,40.4315,40.1501,40.1594,21536.0
2016-01-11 11:00:00,42.81,42.87,42.72,42.81,100636.0,40.1594,40.2157,40.075,40.1594,100636.0
2016-01-11 11:30:00,42.79,42.97,42.74,42.9,32766.0,40.1407,40.3095,40.0938,40.2439,32766.0
2016-01-11 12:00:00,42.91,42.92,42.73,42.74,230972.0,40.2533,40.2626,40.0844,40.0938,230972.0
2016-01-11 12:30:00,42.74,42.81,42.71,42.74,77240.0,40.0938,40.1594,40.0656,40.0938,77240.0
2016-01-11 13:00:00,42.75,42.79,42.56,42.56,92750.0,40.1032,40.1407,39.9249,39.9249,92750.0
2016-01-11 13:30:00,42.56,42.62,42.38,42.43,141762.0,39.9249,39.9812,39.7561,39.803,141762.0
2016-01-11 14:00:00,42.44,42.69,42.42,42.68,188328.0,39.8124,40.0469,39.7936,40.0375,188328.0
2016-01-11 14:30:00,42.69,42.7,42.6,42.6,40118.0,40.0469,40.0563,39.9624,39.9624,40118.0
2016-01-11 15:00:00,42.62,42.83,42.48,42.81,49128.0,39.9812,40.1782,39.8499,40.1594,49128.0
2016-01-11 15:30:00,42.82,42.99,42.81,42.84,245542.0,40.1688,40.3283,40.1594,40.1876,245542.0
2016-01-12 09:30:00,43.24,43.47,43.16,43.33,80090.0,40.5628,40.7786,40.4878,40.6473,80090.0
2016-01-12 10:00:00,43.35,43.35,43.1,43.12,26722.0,40.666,40.666,40.4315,40.4503,26722.0
2016-01-12 10:30:00,43.13,43.24,43.04,43.1,41998.0,40.4596,40.5628,40.3752,40.4315,41998.0
2016-01-12 11:00:00,43.09,43.12,42.94,42.94,171888.0,40.4221,40.4503,40.2814,40.2814,171888.0
2016-01-12 11:30:00,42.88,42.98,42.81,42.95,64172.0,40.2251,40.3189,40.1594,40.2908,64172.0
2016-01-12 12:00:00,42.96,43.02,42.82,42.86,29092.0,40.3002,40.3564,40.1688,40.2064,29092.0
2016-01-12 12:30:00,42.85,42.85,42.71,42.77,24392.0,40.197,40.197,40.0656,40.1219,24392.0
2016-01-12 13:00:00,42.86,42.88,42.72,42.74,15324.0,40.2064,40.2251,40.075,40.0938,15324.0
2016-01-12 13:30:00,42.73,42.88,42.69,42.77,54334.0,40.0844,40.2251,40.0469,40.1219,54334.0
2016-01-12 14:00:00,42.74,42.77,42.61,42.73,66342.0,40.0938,40.1219,39.9718,40.0844,66342.0
2016-01-12 14:30:00,42.74,42.95,42.74,42.95,34358.0,40.0938,40.2908,40.0938,40.2908,34358.0
2016-01-12 15:00:00,42.97,43.16,42.85,43.1,127812.0,40.3095,40.4878,40.197,40.4315,127812.0
2016-01-12 15:30:00,43.09,43.24,43.04,43.19,193032.0,40.4221,40.5628,40.3752,40.5159,193032.0
2016-01-13 09:30:00,43.34,43.38,43.15,43.19,51356.0,40.6566,40.6942,40.4784,40.5159,51356.0
2016-01-13 10:00:00,43.25,43.25,43.05,43.09,10172.0,40.5722,40.5722,40.3846,40.4221,10172.0
2016-01-13 10:30:00,43.08,43.08,42.9,43.01,131156.0,40.4127,40.4127,40.2439,40.3471,131156.0
2016-01-13 11:00:00,43.01,43.09,42.9,42.99,53712.0,40.3471,40.4221,40.2439,40.3283,53712.0
2016-01-13 11:30:00,43.01,43.05,42.74,42.74,24608.0,40.3471,40.3846,40.0938,40.0938,24608.0
2016-01-13 12:00:00,42.72,42.8,42.7,42.74,9918.0,40.075,40.1501,40.0563,40.0938,9918.0
2016-01-13 12:30:00,42.68,42.68,42.53,42.53,31800.0,40.0375,40.0375,39.8968,39.8968,31800.0
2016-01-13 13:00:00,42.5,42.57,42.43,42.44,34094.0,39.8686,39.9343,39.803,39.8124,34094.0
2016-01-13 13:30:00,42.42,42.46,42.19,42.2,94016.0,39.7936,39.8311,39.5778,39.5872,94016.0
2016-01-13 14:00:00,42.2,42.26,42.04,42.13,36550.0,39.5872,39.6435,39.4371,39.5215,36550.0
2016-01-13 14:30:00,42.08,42.09,41.74,42.01,55390.0,39.4746,39.484,39.1557,39.409,55390.0
2016-01-13 15:00:00,42.04,42.13,41.91,42.09,62788.0,39.4371,39.5215,39.3152,39.484,62788.0
2016-01-13 15:30:00,42.06,42.12,41.79,41.84,211104.0,39.4559,39.5122,39.2026,39.2495,211104.0
2016-01-14 09:30:00,42.06,42.08,41.35,41.36,150906.0,39.4559,39.4746,38.7898,38.7992,150906.0
2016-01-14 10:00:00,41.36,41.83,41.27,41.82,40724.0,38.7992,39.2401,38.7148,39.2307,40724.0
2016-01-14 10:30:00,41.85,42.15,41.85,41.95,167444.0,39.2589,39.5403,39.2589,39.3527,167444.0
2016-01-14 11:00:00,41.96,42.01,41.7,41.77,128138.0,39.3621,39.409,39.1182,39.1838,128138.0
2016-01-14 11:30:00,41.78,41.93,41.7,41.92,45760.0,39.1932,39.3339,39.1182,39.3246,45760.0
2016-01-14 12:00:00,41.91,41.99,41.82,41.95,51448.0,39.3152,39.3902,39.2307,39.3527,51448.0
2016-01-14 12:30:00,41.95,42.12,41.95,42.04,82262.0,39.3527,39.5122,39.3527,39.4371,82262.0
2016-01-14 13:00:00,42.02,42.32,42.02,42.27,58812.0,39.4184,39.6998,39.4184,39.6529,58812.0
2016-01-14 13:30:00,42.3,42.35,42.2,42.3,39626.0,39.681,39.7279,39.5872,39.681,39626.0
2016-01-14 14:00:00,42.28,42.34,42.2,42.27,109190.0,39.6623,39.7185,39.5872,39.6529,109190.0
2016-01-14 14:30:00,42.31,42.49,42.3,42.49,45502.0,39.6904,39.8593,39.681,39.8593,45502.0
2016-01-14 15:00:00,42.49,42.56,42.46,42.46,298028.0,39.8593,39.9249,39.8311,39.8311,298028.0
2016-01-14 15:30:00,42.45,42.45,42.23,42.29,158762.0,39.8217,39.8217,39.6154,39.6716,158762.0
2016-01-15 09:30:00,41.2,41.56,41.13,41.33,44630.0,38.6491,38.9868,38.5835,38.7711,44630.0
2016-01-15 10:00:00,41.3,41.58,41.22,41.51,18176.0,38.7429,39.0056,38.6679,38.9399,18176.0
2016-01-15 10:30:00,41.49,41.67,41.42,41.42,40090.0,38.9212,39.09,38.8555,38.8555,40090.0
2016-01-15 11:00:00,41.37,41.46,41.31,41.42,69104.0,38.8086,38.893,38.7523,38.8555,69104.0
2016-01-15 11:30:00,41.39,41.46,41.26,41.3,191756.0,38.8274,38.893,38.7054,38.7429,191756.0
2016-01-15 12:00:00,41.3,41.32,40.99,41.06,289084.0,38.7429,38.7617,38.4521,38.5178,289084.0
2016-01-15 12:30:00,41.04,41.17,40.9,41.16,248236.0,38.499,38.621,38.3677,38.6116,248236.0
2016-01-15 13:00:00,41.13,41.28,41.05,41.2,74256.0,38.5835,38.7242,38.5084,38.6491,74256.0
2016-01-15 13:30:00,41.22,41.43,41.17,41.38,231800.0,38.6679,38.8649,38.621,38.818,231800.0
2016-01-15 14:00:00,41.38,41.44,41.27,41.27,65332.0,38.818,38.8743,38.7148,38.7148,65332.0
2016-01-15 14:30:00,41.26,41.63,41.21,41.63,114446.0,38.7054,39.0525,38.6585,39.0525,114446.0
2016-01-15 15:00:00,41.63,41.69,41.36,41.54,167370.0,39.0525,39.1088,38.7992,38.9681,167370.0
2016-01-15 15:30:00,41.57,41.58,41.44,41.56,192604.0,38.9962,39.0056,38.8743,38.9868,192604.0
2016-01-19 09:30:00,41.97,42.05,41.56,41.73,168530.0,39.3715,39.4465,38.9868,39.1463,168530.0
2016-01-19 10:00:00,41.75,41.98,41.68,41.98,219210.0,39.1651,39.3808,39.0994,39.3808,219210.0
2016-01-19 10:30:00,41.99,41.99,41.72,41.73,31972.0,39.3902,39.3902,39.1369,39.1463,31972.0
2016-01-19 11:00:00,41.69,41.77,41.54,41.7,225588.0,39.1088,39.1838,38.9681,39.1182,225588.0
2016-01-19 11:30:00,41.77,41.8,41.7,41.73,217406.0,39.1838,39.212,39.1182,39.1463,217406.0
2016-01-19 12:00:00,41.72,41.72,41.48,41.58,25986.0,39.1369,39.1369,38.9118,39.0056,25986.0
2016-01-19 12:30:00,41.62,41.63,41.48,41.52,132106.0,39.0431,39.0525,38.9118,38.9493,132106.0
2016-01-19 13:00:00,41.54,41.65,41.48,41.48,21652.0,38.9681,39.0713,38.9118,38.9118,21652.0
2016-01-19 13:30:00,41.49,41.5,41.35,41.39,46626.0,38.9212,38.9306,38.7898,38.8274,46626.0
2016-01-19 14:00:00,41.38,41.38,41.07,41.16,155774.0,38.818,38.818,38.5272,38.6116,155774.0
2016-01-19 14:30:00,41.17,41.21,40.98,41.1,130490.0,38.621,38.6585,38.4428,38.5553,130490.0
2016-01-19 15:00:00,41.1,41.42,41.08,41.41,169724.0,38.5553,38.8555,38.5366,38.8461,169724.0
2016-01-19 15:30:00,41.4,41.54,41.32,41.36,205604.0,38.8367,38.9681,38.7617,38.7992,205604.0
2016-01-20 09:30:00,40.77,40.92,40.46,40.5,81334.0,38.2458,38.3865,37.9549,37.9925,81334.0
2016-01-20 10:00:00,40.49,40.55,40.31,40.4,101458.0,37.9831,38.0394,37.8142,37.8987,101458.0
2016-01-20 10:30:00,40.35,40.39,40.04,40.05,107086.0,37.8518,37.8893,37.561,37.5703,107086.0
2016-01-20 11:00:00,40.07,40.33,40.07,40.22,145080.0,37.5891,37.833,37.5891,37.7298,145080.0
2016-01-20 11:30:00,40.3,40.41,40.1,40.18,101960.0,37.8049,37.908,37.6172,37.6923,101960.0
2016-01-20 12:00:00,40.2,40.2,39.83,39.86,65452.0,37.711,37.711,37.364,37.3921,65452.0
2016-01-20 12:30:00,39.87,40.24,39.85,40.23,176600.0,37.4015,37.7486,37.3827,37.7392,176600.0
2016-01-20 13:00:00,40.23,40.32,40.08,40.27,113080.0,37.7392,37.8236,37.5985,37.7767,113080.0
2016-01-20 13:30:00,40.3,40.8,40.3,40.72,286120.0,37.8049,38.2739,37.8049,38.1988,286120.0
2016-01-20 14:00:00,40.71,40.9,40.55,40.77,153566.0,38.1895,38.3677,38.0394,38.2458,153566.0
2016-01-20 14:30:00,40.75,40.99,40.65,40.92,263224.0,38.227,38.4521,38.1332,38.3865,263224.0
2016-01-20 15:00:00,40.93,41.58,40.87,41.58,314206.0,38.3958,39.0056,38.3396,39.0056,314206.0
2016-01-20 15:30:00,41.55,41.58,41.15,41.2,289752.0,38.9775,39.0056,38.6022,38.6491,289752.0
2016-01-21 09:30:00,41.3,41.41,40.93,41.16,66178.0,38.7429,38.8461,38.3958,38.6116,66178.0
2016-01-21 10:00:00,41.14,41.6,41.14,41.48,145750.0,38.5928,39.0244,38.5928,38.9118,145750.0
2016-01-21 10:30:00,41.49,41.7,41.45,41.62,133972.0,38.9212,39.1182,38.8837,39.0431,133972.0
2016-01-21 11:00:00,41.46,41.63,41.33,41.35,63050.0,38.893,39.0525,38.7711,38.7898,63050.0
2016-01-21 11:30:00,41.4,41.66,41.4,41.66,20976.0,38.8367,39.0806,38.8367,39.0806,20976.0
2016-01-21 12:00:00,41.68,41.86,41.64,41.73,142160.0,39.0994,39.2683,39.0619,39.1463,142160.0
2016-01-21 12:30:00,41.73,41.77,41.62,41.63,23618.0,39.1463,39.1838,39.0431,39.0525,23618.0
2016-01-21 13:00:00,41.67,41.77,41.46,41.49,43542.0,39.09,39.1838,38.893,38.9212,43542.0
2016-01-21 13:30:00,41.44,41.56,41.32,41.46,164000.0,38.8743,38.9868,38.7617,38.893,164000.0
2016-01-21 14:00:00,41.46,41.46,41.09,41.24,116464.0,38.893,38.893,38.5459,38.6867,116464.0
2016-01-21 14:30:00,41.26,41.52,41.24,41.49,94626.0,38.7054,38.9493,38.6867,38.9212,94626.0
2016-01-21 15:00:00,41.46,41.46,41.24,41.33,98306.0,38.893,38.893,38.6867,38.7711,98306.0
2016-01-21 15:30:00,41.32,41.51,41.3,41.3,162476.0,38.7617,38.9399,38.7429,38.7429,162476.0
2016-01-22 09:30:00,41.91,42.22,41.85,42.21,196580.0,39.3152,39.606,39.2589,39.5966,196580.0
2016-01-22 10:00:00,42.24,42.3,42.09,42.14,160378.0,39.6247,39.681,39.484,39.5309,160378.0
2016-01-22 10:30:00,42.13,42.21,41.94,41.94,266026.0,39.5215,39.5966,39.3433,39.3433,266026.0
2016-01-22 11:00:00,41.94,42.05,41.88,42.0,157988.0,39.3433,39.4465,39.287,39.3996,157988.0
2016-01-22 11:30:00,42.01,42.01,41.85,41.91,86134.0,39.409,39.409,39.2589,39.3152,86134.0
2016-01-22 12:00:00,41.91,42.02,41.91,41.96,24350.0,39.3152,39.4184,39.3152,39.3621,24350.0
2016-01-22 12:30:00,41.98,42.07,41.94,42.07,59014.0,39.3808,39.4653,39.3433,39.4653,59014.0
2016-01-22 13:00:00,42.04,42.09,41.96,42.05,127500.0,39.4371,39.484,39.3621,39.4465,127500.0
2016-01-22 13:30:00,42.04,42.16,42.02,42.15,30664.0,39.4371,39.5497,39.4184,39.5403,30664.0
2016-01-22 14:00:00,42.16,42.22,42.1,42.13,66226.0,39.5497,39.606,39.4934,39.5215,66226.0
2016-01-22 14:30:00,42.09,42.1,42.0,42.08,68852.0,39.484,39.4934,39.3996,39.4746,68852.0
2016-01-22 15:00:00,42.1,42.13,41.98,42.12,54032.0,39.4934,39.5215,39.3808,39.5122,54032.0
2016-01-22 15:30:00,42.11,42.22,42.05,42.21,185322.0,39.5028,39.606,39.4465,39.5966,185322.0
2016-01-25 09:30:00,42.04,42.09,41.9,41.91,20510.0,39.4371,39.484,39.3058,39.3152,20510.0
2016-01-25 10:00:00,41.94,42.05,41.9,41.95,28920.0,39.3433,39.4465,39.3058,39.3527,28920.0
2016-01-25 10:30:00,41.96,41.97,41.81,41.85,74620.0,39.3621,39.3715,39.2214,39.2589,74620.0
2016-01-25 11:00:00,41.84,41.9,41.74,41.88,153696.0,39.2495,39.3058,39.1557,39.287,153696.0
2016-01-25 11:30:00,41.88,41.92,41.77,41.87,182972.0,39.287,39.3246,39.1838,39.2776,182972.0
2016-01-25 12:00:00,41.86,41.9,41.8,41.85,176852.0,39.2683,39.3058,39.212,39.2589,176852.0
2016-01-25 12:30:00,41.85,41.93,41.82,41.91,184070.0,39.2589,39.3339,39.2307,39.3152,184070.0
2016-01-25 13:00:00,41.92,42.05,41.92,41.98,146848.0,39.3246,39.4465,39.3246,39.3808,146848.0
2016-01-25 13:30:00,41.98,42.01,41.81,41.81,104838.0,39.3808,39.409,39.2214,39.2214,104838.0
2016-01-25 14:00:00,41.8,41.88,41.76,41.85,159224.0,39.212,39.287,39.1745,39.2589,159224.0
2016-01-25 14:30:00,41.85,41.86,41.77,41.84,140888.0,39.2589,39.2683,39.1838,39.2495,140888.0
2016-01-25 15:00:00,41.84,41.91,41.58,41.61,283508.0,39.2495,39.3152,39.0056,39.0337,283508.0
2016-01-25 15:30:00,41.62,41.64,41.49,41.56,213736.0,39.0431,39.0619,38.9212,38.9868,213736.0
2016-01-26 09:30:00,41.71,41.86,41.6,41.62,42184.0,39.1276,39.2683,39.0244,39.0431,42184.0
2016-01-26 10:00:00,41.66,42.01,41.63,41.95,41120.0,39.0806,39.409,39.0525,39.3527,41120.0
2016-01-26 10:30:00,41.98,42.04,41.88,41.88,25184.0,39.3808,39.4371,39.287,39.287,25184.0
2016-01-26 11:00:00,41.95,42.06,41.94,42.02,36282.0,39.3527,39.4559,39.3433,39.4184,36282.0
2016-01-26 11:30:00,41.97,42.01,41.91,42.01,39986.0,39.3715,39.409,39.3152,39.409,39986.0
2016-01-26 12:00:00,42.05,42.18,42.04,42.18,69630.0,39.4465,39.5685,39.4371,39.5685,69630.0
2016-01-26 12:30:00,42.2,42.2,42.1,42.13,48602.0,39.5872,39.5872,39.4934,39.5215,48602.0
2016-01-26 13:00:00,42.13,42.24,42.1,42.23,39570.0,39.5215,39.6247,39.4934,39.6154,39570.0
2016-01-26 13:30:00,42.22,42.22,42.16,42.19,19318.0,39.606,39.606,39.5497,39.5778,19318.0
2016-01-26 14:00:00,42.13,42.18,42.1,42.1,102876.0,39.5215,39.5685,39.4934,39.4934,102876.0
2016-01-26 14:30:00,42.1,42.16,42.05,42.1,95380.0,39.4934,39.5497,39.4465,39.4934,95380.0
2016-01-26 15:00:00,42.1,42.13,42.03,42.09,151656.0,39.4934,39.5215,39.4277,39.484,151656.0
2016-01-26 15:30:00,42.07,42.22,42.03,42.19,223560.0,39.4653,39.606,39.4277,39.5778,223560.0
2016-01-27 09:30:00,42.0,42.18,42.0,42.08,15194.0,39.3996,39.5685,39.3996,39.4746,15194.0
2016-01-27 10:00:00,42.02,42.02,41.8,41.88,50216.0,39.4184,39.4184,39.212,39.287,50216.0
2016-01-27 10:30:00,41.88,42.02,41.85,41.95,16388.0,39.287,39.4184,39.2589,39.3527,16388.0
2016-01-27 11:00:00,41.91,42.05,41.9,42.05,61574.0,39.3152,39.4465,39.3058,39.4465,61574.0
2016-01-27 11:30:00,42.1,42.29,42.1,42.24,12952.0,39.4934,39.6716,39.4934,39.6247,12952.0
2016-01-27 12:00:00,42.27,42.4,42.26,42.31,15518.0,39.6529,39.7748,39.6435,39.6904,15518.0
2016-01-27 12:30:00,42.24,42.28,42.22,42.23,40588.0,39.6247,39.6623,39.606,39.6154,40588.0
2016-01-27 13:00:00,42.21,42.27,42.16,42.17,50656.0,39.5966,39.6529,39.5497,39.5591,50656.0
2016-01-27 13:30:00,42.15,42.19,42.1,42.16,17732.0,39.5403,39.5778,39.4934,39.5497,17732.0
2016-01-27 14:00:00,42.25,42.27,41.86,42.02,78416.0,39.6341,39.6529,39.2683,39.4184,78416.0
2016-01-27 14:30:00,42.01,42.06,41.68,41.7,143184.0,39.409,39.4559,39.0994,39.1182,143184.0
2016-01-27 15:00:00,41.7,41.7,41.39,41.56,78454.0,39.1182,39.1182,38.8274,38.9868,78454.0
2016-01-27 15:30:00,41.54,41.65,41.5,41.6,121078.0,38.9681,39.0713,38.9306,39.0244,121078.0
2016-01-28 09:30:00,41.95,42.01,41.68,41.7,54530.0,39.3527,39.409,39.0994,39.1182,54530.0
2016-01-28 10:00:00,41.71,41.71,41.24,41.24,23672.0,39.1276,39.1276,38.6867,38.6867,23672.0
2016-01-28 10:30:00,41.17,41.4,41.09,41.4,101974.0,38.621,38.8367,38.5459,38.8367,101974.0
2016-01-28 11:00:00,41.45,41.6,41.45,41.46,48730.0,38.8837,39.0244,38.8837,38.893,48730.0
2016-01-28 11:30:00,41.46,41.46,41.28,41.29,49722.0,38.893,38.893,38.7242,38.7336,49722.0
2016-01-28 12:00:00,41.25,41.45,41.25,41.45,56884.0,38.696,38.8837,38.696,38.8837,56884.0
2016-01-28 12:30:00,41.51,41.6,41.46,41.49,19954.0,38.9399,39.0244,38.893,38.9212,19954.0
2016-01-28 13:00:00,41.48,41.51,41.27,41.3,18492.0,38.9118,38.9399,38.7148,38.7429,18492.0
2016-01-28 13:30:00,41.37,41.47,41.31,41.31,26754.0,38.8086,38.9024,38.7523,38.7523,26754.0
2016-01-28 14:00:00,41.32,41.49,41.32,41.49,28808.0,38.7617,38.9212,38.7617,38.9212,28808.0
2016-01-28 14:30:00,41.52,41.52,41.32,41.34,191366.0,38.9493,38.9493,38.7617,38.7805,191366.0
2016-01-28 15:00:00,41.34,41.43,41.31,41.35,214314.0,38.7805,38.8649,38.7523,38.7898,214314.0
2016-01-28 15:30:00,41.34,41.44,41.3,41.37,99410.0,38.7805,38.8743,38.7429,38.8086,99410.0
2016-01-29 09:30:00,41.56,41.93,41.56,41.93,69468.0,38.9868,39.3339,38.9868,39.3339,69468.0
2016-01-29 10:00:00,41.92,42.02,41.91,41.91,106992.0,39.3246,39.4184,39.3152,39.3152,106992.0
2016-01-29 10:30:00,41.88,41.96,41.85,41.87,31884.0,39.287,39.3621,39.2589,39.2776,31884.0
2016-01-29 11:00:00,41.93,41.99,41.87,41.93,107280.0,39.3339,39.3902,39.2776,39.3339,107280.0
2016-01-29 11:30:00,41.93,42.06,41.87,42.06,51388.0,39.3339,39.4559,39.2776,39.4559,51388.0
2016-01-29 12:00:00,42.04,42.18,42.04,42.13,5092.0,39.4371,39.5685,39.4371,39.5215,5092.0
2016-01-29 12:30:00,42.12,42.16,42.09,42.15,23006.0,39.5122,39.5497,39.484,39.5403,23006.0
2016-01-29 13:00:00,42.13,42.16,42.09,42.13,43194.0,39.5215,39.5497,39.484,39.5215,43194.0
2016-01-29 13:30:00,42.13,42.21,42.09,42.16,154412.0,39.5215,39.5966,39.484,39.5497,154412.0
2016-01-29 14:00:00,42.15,42.22,42.09,42.22,106652.0,39.5403,39.606,39.484,39.606,106652.0
2016-01-29 14:30:00,42.24,42.27,42.17,42.2,48878.0,39.6247,39.6529,39.5591,39.5872,48878.0
2016-01-29 15:00:00,42.21,42.37,42.2,42.37,57936.0,39.5966,39.7467,39.5872,39.7467,57936.0
2016-01-29 15:30:00,42.36,42.5,42.33,42.49,304774.0,39.7373,39.8686,39.7092,39.8593,304774.0
2016-02-01 09:30:00,42.21,42.36,42.15,42.29,71458.0,39.5966,39.7373,39.5403,39.6716,71458.0
2016-02-01 10:00:00,42.29,42.4,42.13,42.35,44216.0,39.6716,39.7748,39.5215,39.7279,44216.0
2016-02-01 10:30:00,42.37,42.52,42.32,42.51,78076.0,39.7467,39.8874,39.6998,39.878,78076.0
2016-02-01 11:00:00,42.5,42.52,42.4,42.49,120782.0,39.8686,39.8874,39.7748,39.8593,120782.0
2016-02-01 11:30:00,42.51,42.59,42.46,42.56,124608.0,39.878,39.9531,39.8311,39.9249,124608.0
2016-02-01 12:00:00,42.54,42.58,42.41,42.43,50524.0,39.9062,39.9437,39.7842,39.803,50524.0
2016-02-01 12:30:00,42.46,42.48,42.4,42.41,14954.0,39.8311,39.8499,39.7748,39.7842,14954.0
2016-02-01 13:00:00,42.42,42.58,42.41,42.56,25624.0,39.7936,39.9437,39.7842,39.9249,25624.0
2016-02-01 13:30:00,42.55,42.59,42.48,42.58,34170.0,39.9155,39.9531,39.8499,39.9437,34170.0
2016-02-01 14:00:00,42.59,42.63,42.5,42.61,70620.0,39.9531,39.9906,39.8686,39.9718,70620.0
2016-02-01 14:30:00,42.65,42.75,42.6,42.74,99370.0,40.0094,40.1032,39.9624,40.0938,99370.0
2016-02-01 15:00:00,42.74,42.89,42.67,42.89,74040.0,40.0938,40.2345,40.0281,40.2345,74040.0
2016-02-01 15:30:00,42.89,42.89,42.7,42.7,178728.0,40.2345,40.2345,40.0563,40.0563,178728.0
2016-02-02 09:30:00,42.38,42.38,42.04,42.07,50990.0,39.7561,39.7561,39.4371,39.4653,50990.0
2016-02-02 10:00:00,42.04,42.18,41.96,42.05,68676.0,39.4371,39.5685,39.3621,39.4465,68676.0
2016-02-02 10:30:00,42.07,42.07,41.98,41.99,14888.0,39.4653,39.4653,39.3808,39.3902,14888.0
2016-02-02 11:00:00,42.01,42.11,41.98,42.04,110364.0,39.409,39.5028,39.3808,39.4371,110364.0
2016-02-02 11:30:00,42.03,42.08,41.91,41.91,42472.0,39.4277,39.4746,39.3152,39.3152,42472.0
2016-02-02 12:00:00,41.88,41.91,41.74,41.8,10934.0,39.287,39.3152,39.1557,39.212,10934.0
2016-02-02 12:30:00,41.84,41.95,41.82,41.88,21992.0,39.2495,39.3527,39.2307,39.287,21992.0
2016-02-02 13:00:00,41.85,41.91,41.82,41.9,17558.0,39.2589,39.3152,39.2307,39.3058,17558.0
2016-02-02 13:30:00,41.9,41.9,41.71,41.72,39898.0,39.3058,39.3058,39.1276,39.1369,39898.0
2016-02-02 14:00:00,41.74,41.79,41.68,41.68,37268.0,39.1557,39.2026,39.0994,39.0994,37268.0
2016-02-02 14:30:00,41.69,41.83,41.68,41.73,52562.0,39.1088,39.2401,39.0994,39.1463,52562.0
2016-02-02 15:00:00,41.7,41.72,41.58,41.7,79886.0,39.1182,39.1369,39.0056,39.1182,79886.0
2016-02-02 15:30:00,41.71,41.81,41.7,41.72,186034.0,39.1276,39.2214,39.1182,39.1369,186034.0
2016-02-03 09:30:00,42.04,42.07,41.68,41.73,90538.0,39.4371,39.4653,39.0994,39.1463,90538.0
2016-02-03 10:00:00,41.6,41.62,41.18,41.18,66788.0,39.0244,39.0431,38.6304,38.6304,66788.0
2016-02-03 10:30:00,41.11,41.38,40.99,41.37,36216.0,38.5647,38.818,38.4521,38.8086,36216.0
2016-02-03 11:00:00,41.33,41.49,41.12,41.46,93746.0,38.7711,38.9212,38.5741,38.893,93746.0
2016-02-03 11:30:00,41.45,41.65,41.35,41.53,230638.0,38.8837,39.0713,38.7898,38.9587,230638.0
2016-02-03 12:00:00,41.61,41.62,41.49,41.57,40468.0,39.0337,39.0431,38.9212,38.9962,40468.0
2016-02-03 12:30:00,41.57,41.57,41.43,41.54,157430.0,38.9962,38.9962,38.8649,38.9681,157430.0
2016-02-03 13:00:00,41.56,41.62,41.42,41.42,71432.0,38.9868,39.0431,38.8555,38.8555,71432.0
2016-02-03 13:30:00,41.41,41.43,41.24,41.25,145694.0,38.8461,38.8649,38.6867,38.696,145694.0
2016-02-03 14:00:00,41.26,41.77,41.26,41.72,141694.0,38.7054,39.1838,38.7054,39.1369,141694.0
2016-02-03 14:30:00,41.76,41.88,41.63,41.85,107302.0,39.1745,39.287,39.0525,39.2589,107302.0
2016-02-03 15:00:00,41.85,41.94,41.71,41.71,120996.0,39.2589,39.3433,39.1276,39.1276,120996.0
2016-02-03 15:30:00,41.72,41.84,41.67,41.82,172646.0,39.1369,39.2495,39.09,39.2307,172646.0
2016-02-04 09:30:00,41.68,41.87,41.61,41.81,37564.0,39.0994,39.2776,39.0337,39.2214,37564.0
2016-02-04 10:00:00,41.84,42.21,41.71,42.17,54672.0,39.2495,39.5966,39.1276,39.5591,54672.0
2016-02-04 10:30:00,42.15,42.31,42.13,42.28,48088.0,39.5403,39.6904,39.5215,39.6623,48088.0
2016-02-04 11:00:00,42.27,42.29,41.92,41.99,61990.0,39.6529,39.6716,39.3246,39.3902,61990.0
2016-02-04 11:30:00,41.91,41.96,41.78,41.82,83934.0,39.3152,39.3621,39.1932,39.2307,83934.0
2016-02-04 12:00:00,41.83,42.04,41.8,41.97,52378.0,39.2401,39.4371,39.212,39.3715,52378.0
2016-02-04 12:30:00,41.99,42.1,41.93,41.99,56944.0,39.3902,39.4934,39.3339,39.3902,56944.0
2016-02-04 13:00:00,42.0,42.15,42.0,42.06,36130.0,39.3996,39.5403,39.3996,39.4559,36130.0
2016-02-04 13:30:00,42.08,42.13,41.9,41.95,88470.0,39.4746,39.5215,39.3058,39.3527,88470.0
2016-02-04 14:00:00,41.95,41.97,41.84,41.88,45716.0,39.3527,39.3715,39.2495,39.287,45716.0
2016-02-04 14:30:00,41.86,41.95,41.79,41.95,91126.0,39.2683,39.3527,39.2026,39.3527,91126.0
2016-02-04 15:00:00,41.94,42.04,41.85,41.97,86052.0,39.3433,39.4371,39.2589,39.3715,86052.0
2016-02-04 15:30:00,41.99,42.1,41.93,42.07,164676.0,39.3902,39.4934,39.3339,39.4653,164676.0
2016-02-05 09:30:00,41.78,41.78,41.44,41.46,177352.0,39.1932,39.1932,38.8743,38.893,177352.0
2016-02-05 10:00:00,41.47,41.57,41.24,41.27,110684.0,38.9024,38.9962,38.6867,38.7148,110684.0
2016-02-05 10:30:00,41.23,41.4,41.19,41.23,44908.0,38.6773,38.8367,38.6397,38.6773,44908.0
2016-02-05 11:00:00,41.1,41.15,40.82,40.87,36106.0,38.5553,38.6022,38.2927,38.3396,36106.0
2016-02-05 11:30:00,40.92,41.05,40.9,41.05,238114.0,38.3865,38.5084,38.3677,38.5084,238114.0
2016-02-05 12:00:00,41.07,41.1,40.99,41.09,38150.0,38.5272,38.5553,38.4521,38.5459,38150.0
2016-02-05 12:30:00,41.1,41.13,40.97,41.04,30796.0,38.5553,38.5835,38.4334,38.499,30796.0
2016-02-05 13:00:00,41.02,41.1,40.99,41.08,19294.0,38.4803,38.5553,38.4521,38.5366,19294.0
2016-02-05 13:30:00,41.07,41.08,40.87,40.93,32878.0,38.5272,38.5366,38.3396,38.3958,32878.0
2016-02-05 14:00:00,40.9,40.93,40.73,40.77,61482.0,38.3677,38.3958,38.2082,38.2458,61482.0
2016-02-05 14:30:00,40.8,40.87,40.77,40.79,90966.0,38.2739,38.3396,38.2458,38.2645,90966.0
2016-02-05 15:00:00,40.76,40.86,40.7,40.81,44158.0,38.2364,38.3302,38.1801,38.2833,44158.0
2016-02-05 15:30:00,40.81,40.83,40.7,40.83,537916.0,38.2833,38.302,38.1801,38.302,537916.0
2016-02-08 09:30:00,40.33,40.35,39.9,39.93,57204.0,37.833,37.8518,37.4296,37.4578,57204.0
2016-02-08 10:00:00,39.91,39.99,39.7,39.77,32320.0,37.439,37.514,37.242,37.3077,32320.0
2016-02-08 10:30:00,39.73,39.9,39.72,39.72,20862.0,37.2701,37.4296,37.2608,37.2608,20862.0
2016-02-08 11:00:00,39.74,39.74,39.47,39.6,463120.0,37.2795,37.2795,37.0262,37.1482,463120.0
2016-02-08 11:30:00,39.58,39.61,39.44,39.58,55524.0,37.1294,37.1576,36.9981,37.1294,55524.0
2016-02-08 12:00:00,39.6,39.74,39.58,39.69,775018.0,37.1482,37.2795,37.1294,37.2326,775018.0
2016-02-08 12:30:00,39.72,39.78,39.62,39.62,12908.0,37.2608,37.317,37.167,37.167,12908.0
2016-02-08 13:00:00,39.63,39.66,39.43,39.46,342584.0,37.1763,37.2045,36.9887,37.0169,342584.0
2016-02-08 13:30:00,39.43,39.47,39.26,39.28,105810.0,36.9887,37.0262,36.8292,36.848,105810.0
2016-02-08 14:00:00,39.27,39.36,39.22,39.27,157954.0,36.8386,36.9231,36.7917,36.8386,157954.0
2016-02-08 14:30:00,39.27,39.35,39.19,39.3,146938.0,36.8386,36.9137,36.7636,36.8668,146938.0
2016-02-08 15:00:00,39.28,39.59,39.28,39.55,102566.0,36.848,37.1388,36.848,37.1013,102566.0
2016-02-08 15:30:00,39.55,39.9,39.55,39.77,200260.0,37.1013,37.4296,37.1013,37.3077,200260.0
2016-02-09 09:30:00,39.33,40.02,39.31,39.93,35152.0,36.8949,37.5422,36.8761,37.4578,35152.0
2016-02-09 10:00:00,40.01,40.16,39.87,39.88,61258.0,37.5328,37.6735,37.4015,37.4109,61258.0
2016-02-09 10:30:00,39.87,39.87,39.52,39.53,140844.0,37.4015,37.4015,37.0731,37.0825,140844.0
2016-02-09 11:00:00,39.6,39.9,39.58,39.9,120266.0,37.1482,37.4296,37.1294,37.4296,120266.0
2016-02-09 11:30:00,39.92,39.92,39.68,39.69,41636.0,37.4484,37.4484,37.2232,37.2326,41636.0
2016-02-09 12:00:00,39.68,39.76,39.65,39.73,28016.0,37.2232,37.2983,37.1951,37.2701,28016.0
2016-02-09 12:30:00,39.66,39.76,39.6,39.62,35376.0,37.2045,37.2983,37.1482,37.167,35376.0
2016-02-09 13:00:00,39.63,39.64,39.41,39.48,13644.0,37.1763,37.1857,36.97,37.0356,13644.0
2016-02-09 13:30:00,39.51,39.62,39.46,39.57,34992.0,37.0638,37.167,37.0169,37.12,34992.0
2016-02-09 14:00:00,39.59,39.78,39.58,39.6,93046.0,37.1388,37.317,37.1294,37.1482,93046.0
2016-02-09 14:30:00,39.61,39.9,39.6,39.86,169146.0,37.1576,37.4296,37.1482,37.3921,169146.0
2016-02-09 15:00:00,39.85,40.12,39.81,39.87,202860.0,37.3827,37.636,37.3452,37.4015,202860.0
2016-02-09 15:30:00,39.88,39.98,39.73,39.77,274768.0,37.4109,37.5047,37.2701,37.3077,274768.0
2016-02-10 09:30:00,40.08,40.37,40.06,40.36,127472.0,37.5985,37.8705,37.5797,37.8611,127472.0
2016-02-10 10:00:00,40.41,40.55,40.29,40.51,248380.0,37.908,38.0394,37.7955,38.0019,248380.0
2016-02-10 10:30:00,40.6,40.7,40.24,40.28,202530.0,38.0863,38.1801,37.7486,37.7861,202530.0
2016-02-10 11:00:00,40.27,40.39,40.16,40.27,45106.0,37.7767,37.8893,37.6735,37.7767,45106.0
2016-02-10 11:30:00,40.27,40.35,40.1,40.34,99066.0,37.7767,37.8518,37.6172,37.8424,99066.0
2016-02-10 12:00:00,40.3,40.4,40.21,40.4,36942.0,37.8049,37.8987,37.7204,37.8987,36942.0
2016-02-10 12:30:00,40.44,40.56,40.37,40.53,53456.0,37.9362,38.0488,37.8705,38.0206,53456.0
2016-02-10 13:00:00,40.53,40.56,40.4,40.41,35464.0,38.0206,38.0488,37.8987,37.908,35464.0
2016-02-10 13:30:00,40.38,40.46,40.32,40.38,100500.0,37.8799,37.9549,37.8236,37.8799,100500.0
2016-02-10 14:00:00,40.42,40.49,40.36,40.38,52740.0,37.9174,37.9831,37.8611,37.8799,52740.0
2016-02-10 14:30:00,40.43,40.46,40.25,40.31,58986.0,37.9268,37.9549,37.7579,37.8142,58986.0
2016-02-10 15:00:00,40.33,40.44,40.13,40.13,85132.0,37.833,37.9362,37.6454,37.6454,85132.0
2016-02-10 15:30:00,40.16,40.18,40.0,40.03,182026.0,37.6735,37.6923,37.5234,37.5516,182026.0
2016-02-11 09:30:00,39.37,39.74,39.33,39.7,82278.0,36.9324,37.2795,36.8949,37.242,82278.0
2016-02-11 10:00:00,39.66,39.77,39.5,39.52,31746.0,37.2045,37.3077,37.0544,37.0731,31746.0
2016-02-11 10:30:00,39.48,39.59,39.4,39.4,21006.0,37.0356,37.1388,36.9606,36.9606,21006.0
2016-02-11 11:00:00,39.49,39.51,39.3,39.3,37390.0,37.045,37.0638,36.8668,36.8668,37390.0
2016-02-11 11:30:00,39.3,39.42,39.24,39.39,122728.0,36.8668,36.9793,36.8105,36.9512,122728.0
2016-02-11 12:00:00,39.38,39.52,39.38,39.44,37314.0,36.9418,37.0731,36.9418,36.9981,37314.0
2016-02-11 12:30:00,39.42,39.61,39.35,39.61,54148.0,36.9793,37.1576,36.9137,37.1576,54148.0
2016-02-11 13:00:00,39.69,39.7,39.56,39.57,51712.0,37.2326,37.242,37.1107,37.12,51712.0
2016-02-11 13:30:00,39.56,39.61,39.41,39.45,32846.0,37.1107,37.1576,36.97,37.0075,32846.0
2016-02-11 14:00:00,39.45,39.51,39.31,39.33,41792.0,37.0075,37.0638,36.8761,36.8949,41792.0
2016-02-11 14:30:00,39.32,39.81,39.24,39.72,63374.0,36.8855,37.3452,36.8105,37.2608,63374.0
2016-02-11 15:00:00,39.71,39.74,39.51,39.7,101640.0,37.2514,37.2795,37.0638,37.242,101640.0
2016-02-11 15:30:00,39.68,39.87,39.63,39.63,150014.0,37.2232,37.4015,37.1763,37.1763,150014.0
2016-02-12 09:30:00,40.05,40.13,39.85,39.85,93682.0,37.5703,37.6454,37.3827,37.3827,93682.0
2016-02-12 10:00:00,39.8,40.07,39.79,40.02,58636.0,37.3358,37.5891,37.3264,37.5422,58636.0
2016-02-12 10:30:00,40.02,40.11,39.94,40.02,34086.0,37.5422,37.6266,37.4671,37.5422,34086.0
2016-02-12 11:00:00,40.09,40.35,40.06,40.35,59746.0,37.6079,37.8518,37.5797,37.8518,59746.0
2016-02-12 11:30:00,40.34,40.38,40.23,40.24,38020.0,37.8424,37.8799,37.7392,37.7486,38020.0
2016-02-12 12:00:00,40.29,40.38,40.26,40.38,126196.0,37.7955,37.8799,37.7673,37.8799,126196.0
2016-02-12 12:30:00,40.31,40.37,40.29,40.35,9266.0,37.8142,37.8705,37.7955,37.8518,9266.0
2016-02-12 13:00:00,40.31,40.31,40.18,40.24,42386.0,37.8142,37.8142,37.6923,37.7486,42386.0
2016-02-12 13:30:00,40.24,40.31,40.21,40.25,22524.0,37.7486,37.8142,37.7204,37.7579,22524.0
2016-02-12 14:00:00,40.32,40.43,40.28,40.42,167708.0,37.8236,37.9268,37.7861,37.9174,167708.0
2016-02-12 14:30:00,40.44,40.48,40.37,40.45,144530.0,37.9362,37.9737,37.8705,37.9456,144530.0
2016-02-12 15:00:00,40.44,40.53,40.41,40.51,93370.0,37.9362,38.0206,37.908,38.0019,93370.0
2016-02-12 15:30:00,40.52,40.54,40.41,40.51,208316.0,38.0112,38.03,37.908,38.0019,208316.0
2016-02-16 09:30:00,41.06,41.15,40.91,40.94,85474.0,38.5178,38.6022,38.3771,38.4052,85474.0
2016-02-16 10:00:00,40.95,41.04,40.83,40.94,82154.0,38.4146,38.499,38.302,38.4052,82154.0
2016-02-16 10:30:00,40.94,41.1,40.94,40.97,15846.0,38.4052,38.5553,38.4052,38.4334,15846.0
2016-02-16 11:00:00,41.02,41.04,40.86,40.99,13506.0,38.4803,38.499,38.3302,38.4521,13506.0
2016-02-16 11:30:00,41.11,41.23,41.08,41.22,27356.0,38.5647,38.6773,38.5366,38.6679,27356.0
2016-02-16 12:00:00,41.26,41.33,41.24,41.31,32190.0,38.7054,38.7711,38.6867,38.7523,32190.0
2016-02-16 12:30:00,41.33,41.4,41.24,41.4,17566.0,38.7711,38.8367,38.6867,38.8367,17566.0
2016-02-16 13:00:00,41.41,41.5,41.4,41.43,28990.0,38.8461,38.9306,38.8367,38.8649,28990.0
2016-02-16 13:30:00,41.4,41.48,41.38,41.48,39264.0,38.8367,38.9118,38.818,38.9118,39264.0
2016-02-16 14:00:00,41.49,41.49,41.43,41.48,146070.0,38.9212,38.9212,38.8649,38.9118,146070.0
2016-02-16 14:30:00,41.48,41.52,41.41,41.44,56732.0,38.9118,38.9493,38.8461,38.8743,56732.0
2016-02-16 15:00:00,41.43,41.49,41.36,41.49,146564.0,38.8649,38.9212,38.7992,38.9212,146564.0
2016-02-16 15:30:00,41.5,41.5,41.38,41.46,114700.0,38.9306,38.9306,38.818,38.893,114700.0
2016-02-17 09:30:00,41.7,42.04,41.7,41.99,39684.0,39.1182,39.4371,39.1182,39.3902,39684.0
2016-02-17 10:00:00,42.06,42.25,42.0,42.25,27854.0,39.4559,39.6341,39.3996,39.6341,27854.0
2016-02-17 10:30:00,42.21,42.31,42.19,42.27,37556.0,39.5966,39.6904,39.5778,39.6529,37556.0
2016-02-17 11:00:00,42.24,42.31,42.13,42.19,32216.0,39.6247,39.6904,39.5215,39.5778,32216.0
2016-02-17 11:30:00,42.21,42.27,42.12,42.21,45084.0,39.5966,39.6529,39.5122,39.5966,45084.0
2016-02-17 12:00:00,42.21,42.26,42.17,42.26,42680.0,39.5966,39.6435,39.5591,39.6435,42680.0
2016-02-17 12:30:00,42.24,42.3,42.23,42.24,54906.0,39.6247,39.681,39.6154,39.6247,54906.0
2016-02-17 13:00:00,42.24,42.31,42.24,42.28,43802.0,39.6247,39.6904,39.6247,39.6623,43802.0
2016-02-17 13:30:00,42.27,42.27,42.19,42.21,36950.0,39.6529,39.6529,39.5778,39.5966,36950.0
2016-02-17 14:00:00,42.19,42.39,42.17,42.32,84856.0,39.5778,39.7655,39.5591,39.6998,84856.0
2016-02-17 14:30:00,42.32,42.35,42.21,42.22,76990.0,39.6998,39.7279,39.5966,39.606,76990.0
2016-02-17 15:00:00,42.24,42.31,42.22,42.29,69952.0,39.6247,39.6904,39.606,39.6716,69952.0
2016-02-17 15:30:00,42.27,42.32,42.2,42.31,232666.0,39.6529,39.6998,39.5872,39.6904,232666.0
2016-02-18 09:30:00,42.34,42.34,42.05,42.17,41584.0,39.7185,39.7185,39.4465,39.5591,41584.0
2016-02-18 10:00:00,42.17,42.2,42.04,42.19,34008.0,39.5591,39.5872,39.4371,39.5778,34008.0
2016-02-18 10:30:00,42.22,42.22,42.06,42.1,46052.0,39.606,39.606,39.4559,39.4934,46052.0
2016-02-18 11:00:00,42.07,42.1,41.96,41.99,18908.0,39.4653,39.4934,39.3621,39.3902,18908.0
2016-02-18 11:30:00,42.01,42.1,42.0,42.07,13624.0,39.409,39.4934,39.3996,39.4653,13624.0
2016-02-18 12:00:00,42.16,42.24,42.13,42.2,25446.0,39.5497,39.6247,39.5215,39.5872,25446.0
2016-02-18 12:30:00,42.21,42.22,42.11,42.12,49838.0,39.5966,39.606,39.5028,39.5122,49838.0
2016-02-18 13:00:00,42.12,42.15,42.05,42.07,34036.0,39.5122,39.5403,39.4465,39.4653,34036.0
2016-02-18 13:30:00,42.05,42.08,41.98,42.04,70714.0,39.4465,39.4746,39.3808,39.4371,70714.0
2016-02-18 14:00:00,42.04,42.16,42.04,42.13,25684.0,39.4371,39.5497,39.4371,39.5215,25684.0
2016-02-18 14:30:00,42.18,42.24,42.17,42.2,31090.0,39.5685,39.6247,39.5591,39.5872,31090.0
2016-02-18 15:00:00,42.21,42.21,42.12,42.12,17532.0,39.5966,39.5966,39.5122,39.5122,17532.0
2016-02-18 15:30:00,42.13,42.13,42.04,42.08,139600.0,39.5215,39.5215,39.4371,39.4746,139600.0
2016-02-19 09:30:00,41.91,41.93,41.68,41.83,52392.0,39.3152,39.3339,39.0994,39.2401,52392.0
2016-02-19 10:00:00,41.73,41.99,41.67,41.92,31606.0,39.1463,39.3902,39.09,39.3246,31606.0
2016-02-19 10:30:00,41.97,42.06,41.9,41.97,26848.0,39.3715,39.4559,39.3058,39.3715,26848.0
2016-02-19 11:00:00,41.91,42.16,41.9,42.16,14382.0,39.3152,39.5497,39.3058,39.5497,14382.0
2016-02-19 11:30:00,42.14,42.2,42.07,42.07,30204.0,39.5309,39.5872,39.4653,39.4653,30204.0
2016-02-19 12:00:00,42.09,42.12,42.05,42.1,25956.0,39.484,39.5122,39.4465,39.4934,25956.0
2016-02-19 12:30:00,42.09,42.15,42.08,42.12,24534.0,39.484,39.5403,39.4746,39.5122,24534.0
2016-02-19 13:00:00,42.11,42.14,42.06,42.1,19924.0,39.5028,39.5309,39.4559,39.4934,19924.0
2016-02-19 13:30:00,42.1,42.13,42.07,42.1,15800.0,39.4934,39.5215,39.4653,39.4934,15800.0
2016-02-19 14:00:00,42.1,42.18,42.1,42.13,58068.0,39.4934,39.5685,39.4934,39.5215,58068.0
2016-02-19 14:30:00,42.15,42.15,42.06,42.07,28778.0,39.5403,39.5403,39.4559,39.4653,28778.0
2016-02-19 15:00:00,42.08,42.19,42.08,42.18,86528.0,39.4746,39.5778,39.4746,39.5685,86528.0
2016-02-19 15:30:00,42.18,42.22,42.15,42.2,63638.0,39.5685,39.606,39.5403,39.5872,63638.0
2016-02-22 09:30:00,42.6,42.86,42.52,42.83,40880.0,39.9624,40.2064,39.8874,40.1782,40880.0
2016-02-22 10:00:00,42.77,42.88,42.7,42.75,60246.0,40.1219,40.2251,40.0563,40.1032,60246.0
2016-02-22 10:30:00,42.77,42.77,42.65,42.65,12888.0,40.1219,40.1219,40.0094,40.0094,12888.0
2016-02-22 11:00:00,42.69,42.75,42.63,42.74,13076.0,40.0469,40.1032,39.9906,40.0938,13076.0
2016-02-22 11:30:00,42.74,42.74,42.64,42.68,18512.0,40.0938,40.0938,40.0,40.0375,18512.0
2016-02-22 12:00:00,42.66,42.7,42.65,42.66,34192.0,40.0187,40.0563,40.0094,40.0187,34192.0
2016-02-22 12:30:00,42.68,42.76,42.65,42.65,33104.0,40.0375,40.1125,40.0094,40.0094,33104.0
2016-02-22 13:00:00,42.65,42.72,42.64,42.71,58270.0,40.0094,40.075,40.0,40.0656,58270.0
2016-02-22 13:30:00,42.72,42.81,42.71,42.81,21486.0,40.075,40.1594,40.0656,40.1594,21486.0
2016-02-22 14:00:00,42.81,42.81,42.7,42.74,136558.0,40.1594,40.1594,40.0563,40.0938,136558.0
2016-02-22 14:30:00,42.73,42.76,42.7,42.74,28658.0,40.0844,40.1125,40.0563,40.0938,28658.0
2016-02-22 15:00:00,42.75,42.76,42.67,42.74,46722.0,40.1032,40.1125,40.0281,40.0938,46722.0
2016-02-22 15:30:00,42.74,42.79,42.72,42.79,118906.0,40.0938,40.1407,40.075,40.1407,118906.0
2016-02-23 09:30:00,42.6,42.81,42.55,42.79,46908.0,39.9624,40.1594,39.9155,40.1407,46908.0
2016-02-23 10:00:00,42.76,42.77,42.47,42.58,28642.0,40.1125,40.1219,39.8405,39.9437,28642.0
2016-02-23 10:30:00,42.63,42.63,42.48,42.49,57450.0,39.9906,39.9906,39.8499,39.8593,57450.0
2016-02-23 11:00:00,42.47,42.49,42.38,42.41,21812.0,39.8405,39.8593,39.7561,39.7842,21812.0
2016-02-23 11:30:00,42.45,42.59,42.45,42.55,12900.0,39.8217,39.9531,39.8217,39.9155,12900.0
2016-02-23 12:00:00,42.53,42.55,42.51,42.54,26862.0,39.8968,39.9155,39.878,39.9062,26862.0
2016-02-23 12:30:00,42.58,42.62,42.54,42.62,16936.0,39.9437,39.9812,39.9062,39.9812,16936.0
2016-02-23 13:00:00,42.62,42.65,42.6,42.62,30304.0,39.9812,40.0094,39.9624,39.9812,30304.0
2016-02-23 13:30:00,42.62,42.63,42.51,42.57,28952.0,39.9812,39.9906,39.878,39.9343,28952.0
2016-02-23 14:00:00,42.56,42.63,42.54,42.6,25702.0,39.9249,39.9906,39.9062,39.9624,25702.0
2016-02-23 14:30:00,42.58,42.59,42.52,42.57,54218.0,39.9437,39.9531,39.8874,39.9343,54218.0
2016-02-23 15:00:00,42.54,42.54,42.45,42.45,165114.0,39.9062,39.9062,39.8217,39.8217,165114.0
2016-02-23 15:30:00,42.46,42.57,42.43,42.44,193376.0,39.8311,39.9343,39.803,39.8124,193376.0
2016-02-24 09:30:00,42.05,42.08,41.81,41.87,45276.0,39.4465,39.4746,39.2214,39.2776,45276.0
2016-02-24 10:00:00,41.85,41.94,41.81,41.89,46858.0,39.2589,39.3433,39.2214,39.2964,46858.0
2016-02-24 10:30:00,41.91,42.04,41.81,42.01,32148.0,39.3152,39.4371,39.2214,39.409,32148.0
2016-02-24 11:00:00,41.98,42.03,41.92,42.0,11530.0,39.3808,39.4277,39.3246,39.3996,11530.0
2016-02-24 11:30:00,42.02,42.26,41.99,42.23,18830.0,39.4184,39.6435,39.3902,39.6154,18830.0
2016-02-24 12:00:00,42.27,42.35,42.21,42.23,67682.0,39.6529,39.7279,39.5966,39.6154,67682.0
2016-02-24 12:30:00,42.22,42.27,42.15,42.25,101748.0,39.606,39.6529,39.5403,39.6341,101748.0
2016-02-24 13:00:00,42.24,42.37,42.24,42.27,71606.0,39.6247,39.7467,39.6247,39.6529,71606.0
2016-02-24 13:30:00,42.29,42.35,42.26,42.33,38418.0,39.6716,39.7279,39.6435,39.7092,38418.0
2016-02-24 14:00:00,42.32,42.6,42.29,42.56,48514.0,39.6998,39.9624,39.6716,39.9249,48514.0
2016-02-24 14:30:00,42.58,42.6,42.49,42.51,32980.0,39.9437,39.9624,39.8593,39.878,32980.0
2016-02-24 15:00:00,42.5,42.76,42.5,42.74,30424.0,39.8686,40.1125,39.8686,40.0938,30424.0
2016-02-24 15:30:00,42.73,42.78,42.66,42.72,100400.0,40.0844,40.1313,40.0187,40.075,100400.0
2016-02-25 09:30:00,42.82,43.07,42.76,42.76,60646.0,40.1688,40.4033,40.1125,40.1125,60646.0
2016-02-25 10:00:00,42.68,42.77,42.61,42.75,6600.0,40.0375,40.1219,39.9718,40.1032,6600.0
2016-02-25 10:30:00,42.77,42.85,42.69,42.79,17398.0,40.1219,40.197,40.0469,40.1407,17398.0
2016-02-25 11:00:00,42.68,42.79,42.67,42.79,21940.0,40.0375,40.1407,40.0281,40.1407,21940.0
2016-02-25 11:30:00,42.77,42.81,42.71,42.77,31938.0,40.1219,40.1594,40.0656,40.1219,31938.0
2016-02-25 12:00:00,42.82,42.83,42.77,42.77,41602.0,40.1688,40.1782,40.1219,40.1219,41602.0
2016-02-25 12:30:00,42.76,42.82,42.73,42.79,31684.0,40.1125,40.1688,40.0844,40.1407,31684.0
2016-02-25 13:00:00,42.8,42.9,42.78,42.88,111130.0,40.1501,40.2439,40.1313,40.2251,111130.0
2016-02-25 13:30:00,42.95,43.03,42.93,43.0,10322.0,40.2908,40.3658,40.272,40.3377,10322.0
2016-02-25 14:00:00,42.99,43.08,42.99,43.04,33862.0,40.3283,40.4127,40.3283,40.3752,33862.0
2016-02-25 14:30:00,43.08,43.08,43.0,43.02,33592.0,40.4127,40.4127,40.3377,40.3564,33592.0
2016-02-25 15:00:00,43.02,43.12,43.02,43.08,279536.0,40.3564,40.4503,40.3564,40.4127,279536.0
2016-02-25 15:30:00,43.08,43.21,43.06,43.21,68640.0,40.4127,40.5347,40.394,40.5347,68640.0
2016-02-26 09:30:00,43.48,43.5,43.35,43.39,68884.0,40.788,40.8067,40.666,40.7035,68884.0
2016-02-26 10:00:00,43.38,43.41,43.27,43.31,54732.0,40.6942,40.7223,40.591,40.6285,54732.0
2016-02-26 10:30:00,43.34,43.46,43.34,43.46,10390.0,40.6566,40.7692,40.6566,40.7692,10390.0
2016-02-26 11:00:00,43.46,43.49,43.4,43.4,85830.0,40.7692,40.7973,40.7129,40.7129,85830.0
2016-02-26 11:30:00,43.39,43.46,43.35,43.43,18258.0,40.7035,40.7692,40.666,40.7411,18258.0
2016-02-26 12:00:00,43.4,43.41,43.34,43.41,13096.0,40.7129,40.7223,40.6566,40.7223,13096.0
2016-02-26 12:30:00,43.38,43.49,43.38,43.48,12786.0,40.6942,40.7973,40.6942,40.788,12786.0
2016-02-26 13:00:00,43.48,43.52,43.44,43.45,9518.0,40.788,40.8255,40.7504,40.7598,9518.0
2016-02-26 13:30:00,43.45,43.49,43.35,43.35,22732.0,40.7598,40.7973,40.666,40.666,22732.0
2016-02-26 14:00:00,43.41,43.43,43.36,43.42,41982.0,40.7223,40.7411,40.6754,40.7317,41982.0
2016-02-26 14:30:00,43.41,43.43,43.3,43.34,29784.0,40.7223,40.7411,40.6191,40.6566,29784.0
2016-02-26 15:00:00,43.34,43.46,43.32,43.39,65782.0,40.6566,40.7692,40.6379,40.7035,65782.0
2016-02-26 15:30:00,43.41,43.48,43.4,43.45,2686650.0,40.7223,40.788,40.7129,40.7598,2686650.0
2016-02-29 09:30:00,43.42,43.49,43.35,43.41,774176.0,40.7317,40.7973,40.666,40.7223,774176.0
2016-02-29 10:00:00,43.36,43.46,43.35,43.38,771770.0,40.6754,40.7692,40.666,40.6942,771770.0
2016-02-29 10:30:00,43.4,43.51,43.36,43.51,315666.0,40.7129,40.8161,40.6754,40.8161,315666.0
2016-02-29 11:00:00,43.52,43.58,43.49,43.57,417204.0,40.8255,40.8818,40.7973,40.8724,417204.0
2016-02-29 11:30:00,43.54,43.65,43.54,43.59,59600.0,40.8443,40.9474,40.8443,40.8912,59600.0
2016-02-29 12:00:00,43.58,43.63,43.55,43.57,204146.0,40.8818,40.9287,40.8536,40.8724,204146.0
2016-02-29 12:30:00,43.57,43.58,43.51,43.57,122344.0,40.8724,40.8818,40.8161,40.8724,122344.0
2016-02-29 13:00:00,43.59,43.59,43.5,43.5,31358.0,40.8912,40.8912,40.8067,40.8067,31358.0
2016-02-29 13:30:00,43.49,43.5,43.46,43.49,79242.0,40.7973,40.8067,40.7692,40.7973,79242.0
2016-02-29 14:00:00,43.49,43.5,43.32,43.37,209028.0,40.7973,40.8067,40.6379,40.6848,209028.0
2016-02-29 14:30:00,43.37,43.38,43.29,43.31,307094.0,40.6848,40.6942,40.6097,40.6285,307094.0
2016-02-29 15:00:00,43.29,43.3,43.19,43.29,220394.0,40.6097,40.6191,40.5159,40.6097,220394.0
2016-02-29 15:30:00,43.28,43.33,43.16,43.16,491194.0,40.6003,40.6473,40.4878,40.4878,491194.0
2016-03-01 09:30:00,43.49,43.54,43.32,43.43,81768.0,40.7973,40.8443,40.6379,40.7411,81768.0
2016-03-01 10:00:00,43.44,43.7,43.44,43.7,194214.0,40.7504,40.9943,40.7504,40.9943,194214.0
2016-03-01 10:30:00,43.68,43.77,43.66,43.69,74526.0,40.9756,41.06,40.9568,40.985,74526.0
2016-03-01 11:00:00,43.7,43.84,43.67,43.82,152442.0,40.9943,41.1257,40.9662,41.1069,152442.0
2016-03-01 11:30:00,43.82,43.88,43.79,43.87,57442.0,41.1069,41.1632,41.0788,41.1538,57442.0
2016-03-01 12:00:00,43.87,43.98,43.87,43.94,71506.0,41.1538,41.257,41.1538,41.2195,71506.0
2016-03-01 12:30:00,43.93,43.95,43.88,43.93,45844.0,41.2101,41.2289,41.1632,41.2101,45844.0
2016-03-01 13:00:00,43.92,43.97,43.87,43.94,99172.0,41.2007,41.2476,41.1538,41.2195,99172.0
2016-03-01 13:30:00,43.95,44.01,43.93,43.94,143146.0,41.2289,41.2852,41.2101,41.2195,143146.0
2016-03-01 14:00:00,43.95,43.99,43.94,43.96,153698.0,41.2289,41.2664,41.2195,41.2382,153698.0
2016-03-01 14:30:00,43.97,44.07,43.94,44.07,154124.0,41.2476,41.3414,41.2195,41.3414,154124.0
2016-03-01 15:00:00,44.06,44.12,44.06,44.07,359512.0,41.3321,41.3883,41.3321,41.3414,359512.0
2016-03-01 15:30:00,44.08,44.15,44.02,44.15,132666.0,41.3508,41.4165,41.2945,41.4165,132666.0
2016-03-02 09:30:00,44.05,44.12,43.95,43.99,88918.0,41.3227,41.3883,41.2289,41.2664,88918.0
2016-03-02 10:00:00,43.97,44.09,43.96,44.07,58684.0,41.2476,41.3602,41.2382,41.3414,58684.0
2016-03-02 10:30:00,44.02,44.06,43.88,44.05,108652.0,41.2945,41.3321,41.1632,41.3227,108652.0
2016-03-02 11:00:00,44.06,44.13,44.01,44.04,50738.0,41.3321,41.3977,41.2852,41.3133,50738.0
2016-03-02 11:30:00,44.08,44.09,43.98,43.99,64144.0,41.3508,41.3602,41.257,41.2664,64144.0
2016-03-02 12:00:00,43.93,43.95,43.91,43.92,28062.0,41.2101,41.2289,41.1913,41.2007,28062.0
2016-03-02 12:30:00,43.91,44.0,43.91,43.99,41868.0,41.1913,41.2758,41.1913,41.2664,41868.0
2016-03-02 13:00:00,44.01,44.1,43.97,44.09,42376.0,41.2852,41.3696,41.2476,41.3602,42376.0
2016-03-02 13:30:00,44.1,44.1,44.02,44.02,63008.0,41.3696,41.3696,41.2945,41.2945,63008.0
2016-03-02 14:00:00,44.01,44.06,43.96,44.05,248616.0,41.2852,41.3321,41.2382,41.3227,248616.0
2016-03-02 14:30:00,44.04,44.12,44.04,44.1,148146.0,41.3133,41.3883,41.3133,41.3696,148146.0
2016-03-02 15:00:00,44.1,44.15,44.04,44.11,146514.0,41.3696,41.4165,41.3133,41.379,146514.0
2016-03-02 15:30:00,44.09,44.25,44.08,44.24,294908.0,41.3602,41.5103,41.3508,41.5009,294908.0
2016-03-03 09:30:00,44.2,44.21,44.08,44.17,61078.0,41.4634,41.4728,41.3508,41.4352,61078.0
2016-03-03 10:00:00,44.2,44.27,44.15,44.25,124940.0,41.4634,41.5291,41.4165,41.5103,124940.0
2016-03-03 10:30:00,44.25,44.36,44.25,44.35,32860.0,41.5103,41.6135,41.5103,41.6041,32860.0
2016-03-03 11:00:00,44.35,44.37,44.16,44.16,28922.0,41.6041,41.6229,41.4259,41.4259,28922.0
2016-03-03 11:30:00,44.15,44.22,44.15,44.21,15056.0,41.4165,41.4821,41.4165,41.4728,15056.0
2016-03-03 12:00:00,44.24,44.27,44.18,44.23,13158.0,41.5009,41.5291,41.4446,41.4915,13158.0
2016-03-03 12:30:00,44.23,44.29,44.22,44.29,15538.0,41.4915,41.5478,41.4821,41.5478,15538.0
2016-03-03 13:00:00,44.28,44.36,44.28,44.31,32790.0,41.5384,41.6135,41.5384,41.5666,32790.0
2016-03-03 13:30:00,44.31,44.44,44.31,44.43,42586.0,41.5666,41.6885,41.5666,41.6791,42586.0
2016-03-03 14:00:00,44.41,44.46,44.38,44.43,60814.0,41.6604,41.7073,41.6322,41.6791,60814.0
2016-03-03 14:30:00,44.43,44.47,44.4,44.43,46084.0,41.6791,41.7167,41.651,41.6791,46084.0
2016-03-03 15:00:00,44.45,44.48,44.42,44.48,43816.0,41.6979,41.7261,41.6698,41.7261,43816.0
2016-03-03 15:30:00,44.47,44.59,44.46,44.58,148942.0,41.7167,41.8292,41.7073,41.8199,148942.0
2016-03-04 09:30:00,44.61,44.62,44.43,44.43,40198.0,41.848,41.8574,41.6791,41.6791,40198.0
2016-03-04 10:00:00,44.48,44.64,44.41,44.64,22888.0,41.7261,41.8761,41.6604,41.8761,22888.0
2016-03-04 10:30:00,44.62,44.74,44.6,44.69,30580.0,41.8574,41.97,41.8386,41.923,30580.0
2016-03-04 11:00:00,44.73,44.88,44.72,44.81,60788.0,41.9606,42.1013,41.9512,42.0356,60788.0
2016-03-04 11:30:00,44.79,44.84,44.74,44.83,10384.0,42.0169,42.0638,41.97,42.0544,10384.0
2016-03-04 12:00:00,44.84,44.85,44.75,44.77,16956.0,42.0638,42.0731,41.9793,41.9981,16956.0
2016-03-04 12:30:00,44.77,44.82,44.75,44.8,10484.0,41.9981,42.045,41.9793,42.0262,10484.0
2016-03-04 13:00:00,44.79,44.83,44.75,44.82,20378.0,42.0169,42.0544,41.9793,42.045,20378.0
2016-03-04 13:30:00,44.82,44.91,44.79,44.89,59424.0,42.045,42.1294,42.0169,42.1107,59424.0
2016-03-04 14:00:00,44.85,44.88,44.67,44.73,93342.0,42.0731,42.1013,41.9043,41.9606,93342.0
2016-03-04 14:30:00,44.7,44.73,44.54,44.58,21444.0,41.9324,41.9606,41.7823,41.8199,21444.0
2016-03-04 15:00:00,44.58,44.68,44.53,44.68,11784.0,41.8199,41.9137,41.773,41.9137,11784.0
2016-03-04 15:30:00,44.68,44.72,44.65,44.69,88130.0,41.9137,41.9512,41.8855,41.923,88130.0
2016-03-07 09:30:00,44.5,44.63,44.38,44.51,17740.0,41.7448,41.8668,41.6322,41.7542,17740.0
2016-03-07 10:00:00,44.51,44.68,44.49,44.61,11812.0,41.7542,41.9137,41.7354,41.848,11812.0
2016-03-07 10:30:00,44.68,44.74,44.65,44.67,87970.0,41.9137,41.97,41.8855,41.9043,87970.0
2016-03-07 11:00:00,44.68,44.77,44.68,44.73,41202.0,41.9137,41.9981,41.9137,41.9606,41202.0
2016-03-07 11:30:00,44.76,44.87,44.74,44.8,51994.0,41.9887,42.0919,41.97,42.0262,51994.0
2016-03-07 12:00:00,44.79,44.83,44.77,44.82,60576.0,42.0169,42.0544,41.9981,42.045,60576.0
2016-03-07 12:30:00,44.82,44.85,44.81,44.84,63872.0,42.045,42.0731,42.0356,42.0638,63872.0
2016-03-07 13:00:00,44.85,44.88,44.77,44.77,49702.0,42.0731,42.1013,41.9981,41.9981,49702.0
2016-03-07 13:30:00,44.76,44.76,44.68,44.72,38822.0,41.9887,41.9887,41.9137,41.9512,38822.0
2016-03-07 14:00:00,44.7,44.74,44.57,44.59,75538.0,41.9324,41.97,41.8105,41.8292,75538.0
2016-03-07 14:30:00,44.58,44.59,44.48,44.57,70394.0,41.8199,41.8292,41.7261,41.8105,70394.0
2016-03-07 15:00:00,44.56,44.69,44.49,44.67,61528.0,41.8011,41.923,41.7354,41.9043,61528.0
2016-03-07 15:30:00,44.68,44.75,44.65,44.73,215132.0,41.9137,41.9793,41.8855,41.9606,215132.0
2016-03-08 09:30:00,44.51,44.51,44.38,44.43,20284.0,41.7542,41.7542,41.6322,41.6791,20284.0
2016-03-08 10:00:00,44.41,44.41,44.27,44.28,9906.0,41.6604,41.6604,41.5291,41.5384,9906.0
2016-03-08 10:30:00,44.21,44.29,44.15,44.17,12822.0,41.4728,41.5478,41.4165,41.4352,12822.0
2016-03-08 11:00:00,44.19,44.31,44.18,44.27,60156.0,41.454,41.5666,41.4446,41.5291,60156.0
2016-03-08 11:30:00,44.26,44.34,44.24,44.32,46828.0,41.5197,41.5947,41.5009,41.576,46828.0
2016-03-08 12:00:00,44.32,44.43,44.29,44.43,17366.0,41.576,41.6791,41.5478,41.6791,17366.0
2016-03-08 12:30:00,44.42,44.42,44.32,44.37,14494.0,41.6698,41.6698,41.576,41.6229,14494.0
2016-03-08 13:00:00,44.35,44.44,44.32,44.43,11838.0,41.6041,41.6885,41.576,41.6791,11838.0
2016-03-08 13:30:00,44.42,44.49,44.39,44.43,15490.0,41.6698,41.7354,41.6416,41.6791,15490.0
2016-03-08 14:00:00,44.41,44.46,44.35,44.35,22258.0,41.6604,41.7073,41.6041,41.6041,22258.0
2016-03-08 14:30:00,44.35,44.36,44.26,44.31,27934.0,41.6041,41.6135,41.5197,41.5666,27934.0
2016-03-08 15:00:00,44.31,44.33,44.17,44.17,120246.0,41.5666,41.5853,41.4352,41.4352,120246.0
2016-03-08 15:30:00,44.17,44.21,44.07,44.11,95508.0,41.4352,41.4728,41.3414,41.379,95508.0
2016-03-09 09:30:00,44.3,44.33,44.14,44.22,101246.0,41.5572,41.5853,41.4071,41.4821,101246.0
2016-03-09 10:00:00,44.24,44.24,44.13,44.17,18258.0,41.5009,41.5009,41.3977,41.4352,18258.0
2016-03-09 10:30:00,44.19,44.33,44.01,44.07,80160.0,41.454,41.5853,41.2852,41.3414,80160.0
2016-03-09 11:00:00,44.06,44.23,44.06,44.19,14672.0,41.3321,41.4915,41.3321,41.454,14672.0
2016-03-09 11:30:00,44.22,44.28,44.19,44.28,10218.0,41.4821,41.5384,41.454,41.5384,10218.0
2016-03-09 12:00:00,44.3,44.3,44.24,44.27,22292.0,41.5572,41.5572,41.5009,41.5291,22292.0
2016-03-09 12:30:00,44.27,44.29,44.18,44.18,5070.0,41.5291,41.5478,41.4446,41.4446,5070.0
2016-03-09 13:00:00,44.17,44.21,44.16,44.18,13114.0,41.4352,41.4728,41.4259,41.4446,13114.0
2016-03-09 13:30:00,44.23,44.31,44.21,44.28,21508.0,41.4915,41.5666,41.4728,41.5384,21508.0
2016-03-09 14:00:00,44.31,44.34,44.27,44.28,66490.0,41.5666,41.5947,41.5291,41.5384,66490.0
2016-03-09 14:30:00,44.3,44.32,44.24,44.29,40850.0,41.5572,41.576,41.5009,41.5478,40850.0
2016-03-09 15:00:00,44.28,44.29,44.2,44.23,28524.0,41.5384,41.5478,41.4634,41.4915,28524.0
2016-03-09 15:30:00,44.23,44.27,44.21,44.27,111140.0,41.4915,41.5291,41.4728,41.5291,111140.0
2016-03-10 09:30:00,44.47,44.62,44.43,44.61,23870.0,41.7167,41.8574,41.6791,41.848,23870.0
2016-03-10 10:00:00,44.65,44.66,44.45,44.45,17956.0,41.8855,41.8949,41.6979,41.6979,17956.0
2016-03-10 10:30:00,44.43,44.43,44.21,44.28,75686.0,41.6791,41.6791,41.4728,41.5384,75686.0
2016-03-10 11:00:00,44.22,44.22,43.94,43.98,25962.0,41.4821,41.4821,41.2195,41.257,25962.0
2016-03-10 11:30:00,43.98,44.13,43.91,44.1,40452.0,41.257,41.3977,41.1913,41.3696,40452.0
2016-03-10 12:00:00,44.1,44.14,44.03,44.06,9396.0,41.3696,41.4071,41.3039,41.3321,9396.0
2016-03-10 12:30:00,44.0,44.03,43.82,43.89,33104.0,41.2758,41.3039,41.1069,41.1726,33104.0
2016-03-10 13:00:00,43.89,43.95,43.79,43.95,11258.0,41.1726,41.2289,41.0788,41.2289,11258.0
2016-03-10 13:30:00,43.96,43.99,43.92,43.96,12842.0,41.2382,41.2664,41.2007,41.2382,12842.0
2016-03-10 14:00:00,43.96,44.02,43.84,44.02,23586.0,41.2382,41.2945,41.1257,41.2945,23586.0
2016-03-10 14:30:00,44.02,44.22,44.01,44.16,29024.0,41.2945,41.4821,41.2852,41.4259,29024.0
2016-03-10 15:00:00,44.17,44.31,44.1,44.27,54684.0,41.4352,41.5666,41.3696,41.5291,54684.0
2016-03-10 15:30:00,44.3,44.3,44.16,44.24,59112.0,41.5572,41.5572,41.4259,41.5009,59112.0
2016-03-11 09:30:00,44.66,44.78,44.63,44.75,19998.0,41.8949,42.0075,41.8668,41.9793,19998.0
2016-03-11 10:00:00,44.74,44.76,44.68,44.76,17208.0,41.97,41.9887,41.9137,41.9887,17208.0
2016-03-11 10:30:00,44.79,44.93,44.79,44.85,14044.0,42.0169,42.1482,42.0169,42.0731,14044.0
2016-03-11 11:00:00,44.87,45.0,44.86,44.98,26488.0,42.0919,42.2139,42.0825,42.1951,26488.0
2016-03-11 11:30:00,44.98,45.0,44.94,44.98,13534.0,42.1951,42.2139,42.1576,42.1951,13534.0
2016-03-11 12:00:00,44.96,45.02,44.94,45.02,44016.0,42.1763,42.2326,42.1576,42.2326,44016.0
2016-03-11 12:30:00,45.02,45.02,44.95,44.97,16426.0,42.2326,42.2326,42.167,42.1857,16426.0
2016-03-11 13:00:00,44.95,44.96,44.91,44.96,14128.0,42.167,42.1763,42.1294,42.1763,14128.0
2016-03-11 13:30:00,44.95,45.0,44.91,45.0,35432.0,42.167,42.2139,42.1294,42.2139,35432.0
2016-03-11 14:00:00,45.02,45.03,44.98,44.99,20696.0,42.2326,42.242,42.1951,42.2045,20696.0
2016-03-11 14:30:00,44.98,45.02,44.95,44.97,24266.0,42.1951,42.2326,42.167,42.1857,24266.0
2016-03-11 15:00:00,44.99,45.11,44.98,45.09,52268.0,42.2045,42.317,42.1951,42.2983,52268.0
2016-03-11 15:30:00,45.09,45.13,45.06,45.12,108176.0,42.2983,42.3358,42.2701,42.3264,108176.0
2016-03-14 09:30:00,44.96,45.09,44.93,44.93,29810.0,42.1763,42.2983,42.1482,42.1482,29810.0
2016-03-14 10:00:00,44.93,45.05,44.9,45.0,23978.0,42.1482,42.2608,42.12,42.2139,23978.0
2016-03-14 10:30:00,45.02,45.1,45.01,45.01,24148.0,42.2326,42.3077,42.2232,42.2232,24148.0
2016-03-14 11:00:00,44.99,45.07,44.96,45.02,42458.0,42.2045,42.2795,42.1763,42.2326,42458.0
2016-03-14 11:30:00,45.02,45.03,44.94,44.95,26034.0,42.2326,42.242,42.1576,42.167,26034.0
2016-03-14 12:00:00,44.96,45.02,44.95,45.01,14426.0,42.1763,42.2326,42.167,42.2232,14426.0
2016-03-14 12:30:00,44.99,45.05,44.99,45.03,61894.0,42.2045,42.2608,42.2045,42.242,61894.0
2016-03-14 13:00:00,45.02,45.09,45.02,45.08,12200.0,42.2326,42.2983,42.2326,42.2889,12200.0
2016-03-14 13:30:00,45.07,45.1,45.06,45.07,15894.0,42.2795,42.3077,42.2701,42.2795,15894.0
2016-03-14 14:00:00,45.06,45.09,45.02,45.08,39918.0,42.2701,42.2983,42.2326,42.2889,39918.0
2016-03-14 14:30:00,45.08,45.14,45.08,45.1,75110.0,42.2889,42.3452,42.2889,42.3077,75110.0
2016-03-14 15:00:00,45.12,45.15,45.07,45.13,24452.0,42.3264,42.3546,42.2795,42.3358,24452.0
2016-03-14 15:30:00,45.13,45.13,45.06,45.06,44254.0,42.3358,42.3358,42.2701,42.2701,44254.0
2016-03-15 09:30:00,44.83,44.84,44.71,44.73,23324.0,42.0544,42.0638,41.9418,41.9606,23324.0
2016-03-15 10:00:00,44.76,44.76,44.69,44.74,17146.0,41.9887,41.9887,41.923,41.97,17146.0
2016-03-15 10:30:00,44.85,44.87,44.67,44.71,38020.0,42.0731,42.0919,41.9043,41.9418,38020.0
2016-03-15 11:00:00,44.74,44.78,44.69,44.76,19346.0,41.97,42.0075,41.923,41.9887,19346.0
2016-03-15 11:30:00,44.77,44.79,44.68,44.68,10910.0,41.9981,42.0169,41.9137,41.9137,10910.0
2016-03-15 12:00:00,44.68,44.71,44.65,44.7,9260.0,41.9137,41.9418,41.8855,41.9324,9260.0
2016-03-15 12:30:00,44.71,44.73,44.67,44.69,22512.0,41.9418,41.9606,41.9043,41.923,22512.0
2016-03-15 13:00:00,44.68,44.74,44.67,44.74,22876.0,41.9137,41.97,41.9043,41.97,22876.0
2016-03-15 13:30:00,44.76,44.79,44.73,44.74,16444.0,41.9887,42.0169,41.9606,41.97,16444.0
2016-03-15 14:00:00,44.73,44.79,44.72,44.74,41580.0,41.9606,42.0169,41.9512,41.97,41580.0
2016-03-15 14:30:00,44.73,44.74,44.66,44.67,29912.0,41.9606,41.97,41.8949,41.9043,29912.0
2016-03-15 15:00:00,44.67,44.78,44.66,44.75,20218.0,41.9043,42.0075,41.8949,41.9793,20218.0
2016-03-15 15:30:00,44.76,44.76,44.7,44.74,55738.0,41.9887,41.9887,41.9324,41.97,55738.0
2016-03-16 09:30:00,44.55,44.77,44.55,44.73,42732.0,41.7917,41.9981,41.7917,41.9606,42732.0
2016-03-16 10:00:00,44.74,44.77,44.72,44.74,7154.0,41.97,41.9981,41.9512,41.97,7154.0
2016-03-16 10:30:00,44.71,44.82,44.71,44.79,38666.0,41.9418,42.045,41.9418,42.0169,38666.0
2016-03-16 11:00:00,44.81,44.83,44.75,44.77,22394.0,42.0356,42.0544,41.9793,41.9981,22394.0
2016-03-16 11:30:00,44.77,44.8,44.71,44.71,16826.0,41.9981,42.0262,41.9418,41.9418,16826.0
2016-03-16 12:00:00,44.73,44.79,44.73,44.76,10596.0,41.9606,42.0169,41.9606,41.9887,10596.0
2016-03-16 12:30:00,44.77,44.77,44.68,44.69,23480.0,41.9981,41.9981,41.9137,41.923,23480.0
2016-03-16 13:00:00,44.69,44.69,44.63,44.65,7582.0,41.923,41.923,41.8668,41.8855,7582.0
2016-03-16 13:30:00,44.61,44.69,44.6,44.66,12500.0,41.848,41.923,41.8386,41.8949,12500.0
2016-03-16 14:00:00,44.68,44.98,44.68,44.98,72876.0,41.9137,42.1951,41.9137,42.1951,72876.0
2016-03-16 14:30:00,44.99,45.09,44.9,44.9,71916.0,42.2045,42.2983,42.12,42.12,71916.0
2016-03-16 15:00:00,44.93,45.1,44.93,45.07,21670.0,42.1482,42.3077,42.1482,42.2795,21670.0
2016-03-16 15:30:00,45.07,45.14,45.05,45.08,54634.0,42.2795,42.3452,42.2608,42.2889,54634.0
2016-03-17 09:30:00,45.05,45.05,44.9,44.99,12432.0,42.2608,42.2608,42.12,42.2045,12432.0
2016-03-17 10:00:00,45.02,45.02,44.96,45.02,7478.0,42.2326,42.2326,42.1763,42.2326,7478.0
2016-03-17 10:30:00,45.05,45.13,45.0,45.1,44536.0,42.2608,42.3358,42.2139,42.3077,44536.0
2016-03-17 11:00:00,45.13,45.16,45.08,45.13,7930.0,42.3358,42.3639,42.2889,42.3358,7930.0
2016-03-17 11:30:00,45.14,45.15,45.09,45.13,9362.0,42.3452,42.3546,42.2983,42.3358,9362.0
2016-03-17 12:00:00,45.1,45.21,45.1,45.21,43450.0,42.3077,42.4109,42.3077,42.4109,43450.0
2016-03-17 12:30:00,45.25,45.3,45.25,45.27,22668.0,42.4484,42.4953,42.4484,42.4671,22668.0
2016-03-17 13:00:00,45.33,45.34,45.24,45.28,14368.0,42.5234,42.5328,42.439,42.4765,14368.0
2016-03-17 13:30:00,45.27,45.37,45.27,45.35,15572.0,42.4671,42.5609,42.4671,42.5422,15572.0
2016-03-17 14:00:00,45.36,45.46,45.35,45.38,33028.0,42.5516,42.6454,42.5422,42.5703,33028.0
2016-03-17 14:30:00,45.37,45.4,45.35,45.35,45406.0,42.5609,42.5891,42.5422,42.5422,45406.0
2016-03-17 15:00:00,45.37,45.44,45.34,45.44,44904.0,42.5609,42.6266,42.5328,42.6266,44904.0
2016-03-17 15:30:00,45.44,45.46,45.35,45.35,358842.0,42.6266,42.6454,42.5422,42.5422,358842.0
2016-03-18 09:30:00,45.5,45.62,45.39,45.55,198310.0,42.6829,42.7955,42.5797,42.7298,198310.0
2016-03-18 10:00:00,45.55,45.65,45.52,45.62,206518.0,42.7298,42.8236,42.7017,42.7955,206518.0
2016-03-18 10:30:00,45.65,45.68,45.6,45.63,5774.0,42.8236,42.8518,42.7767,42.8048,5774.0
2016-03-18 11:00:00,45.66,45.7,45.63,45.63,18808.0,42.833,42.8705,42.8048,42.8048,18808.0
2016-03-18 11:30:00,45.65,45.69,45.63,45.68,5880.0,42.8236,42.8611,42.8048,42.8518,5880.0
2016-03-18 12:00:00,45.69,45.74,45.69,45.72,29298.0,42.8611,42.908,42.8611,42.8893,29298.0
2016-03-18 12:30:00,45.68,45.71,45.65,45.69,5118.0,42.8518,42.8799,42.8236,42.8611,5118.0
2016-03-18 13:00:00,45.69,45.69,45.58,45.6,14264.0,42.8611,42.8611,42.7579,42.7767,14264.0
2016-03-18 13:30:00,45.59,45.63,45.56,45.6,16632.0,42.7673,42.8048,42.7392,42.7767,16632.0
2016-03-18 14:00:00,45.63,45.66,45.6,45.64,53342.0,42.8048,42.833,42.7767,42.8142,53342.0
2016-03-18 14:30:00,45.63,45.67,45.62,45.62,21736.0,42.8048,42.8424,42.7955,42.7955,21736.0
2016-03-18 15:00:00,45.63,45.73,45.63,45.7,25040.0,42.8048,42.8987,42.8048,42.8705,25040.0
2016-03-18 15:30:00,45.68,45.72,45.67,45.67,33392.0,42.8518,42.8893,42.8424,42.8424,33392.0
2016-03-21 09:30:00,45.6,45.73,45.6,45.73,18878.0,42.7767,42.8987,42.7767,42.8987,18878.0
2016-03-21 10:00:00,45.7,45.71,45.54,45.62,7142.0,42.8705,42.8799,42.7204,42.7955,7142.0
2016-03-21 10:30:00,45.56,45.65,45.55,45.56,10666.0,42.7392,42.8236,42.7298,42.7392,10666.0
2016-03-21 11:00:00,45.59,45.67,45.57,45.63,15262.0,42.7673,42.8424,42.7486,42.8048,15262.0
2016-03-21 11:30:00,45.66,45.67,45.59,45.6,49778.0,42.833,42.8424,42.7673,42.7767,49778.0
2016-03-21 12:00:00,45.58,45.62,45.55,45.58,28556.0,42.7579,42.7955,42.7298,42.7579,28556.0
2016-03-21 12:30:00,45.58,45.62,45.56,45.61,53452.0,42.7579,42.7955,42.7392,42.7861,53452.0
2016-03-21 13:00:00,45.62,45.71,45.6,45.71,14142.0,42.7955,42.8799,42.7767,42.8799,14142.0
2016-03-21 13:30:00,45.72,45.72,45.65,45.68,9554.0,42.8893,42.8893,42.8236,42.8518,9554.0
2016-03-21 14:00:00,45.67,45.74,45.65,45.74,44574.0,42.8424,42.908,42.8236,42.908,44574.0
2016-03-21 14:30:00,45.74,45.76,45.7,45.73,740548.0,42.908,42.9268,42.8705,42.8987,740548.0
2016-03-21 15:00:00,45.71,45.73,45.68,45.71,296868.0,42.8799,42.8987,42.8518,42.8799,296868.0
2016-03-21 15:30:00,45.7,45.72,45.66,45.7,53468.0,42.8705,42.8893,42.833,42.8705,53468.0
2016-03-22 09:30:00,45.46,45.59,45.34,45.55,31580.0,42.6454,42.7673,42.5328,42.7298,31580.0
2016-03-22 10:00:00,45.61,45.68,45.59,45.68,25654.0,42.7861,42.8518,42.7673,42.8518,25654.0
2016-03-22 10:30:00,45.68,45.76,45.63,45.7,84026.0,42.8518,42.9268,42.8048,42.8705,84026.0
2016-03-22 11:00:00,45.7,45.77,45.7,45.76,17928.0,42.8705,42.9362,42.8705,42.9268,17928.0
2016-03-22 11:30:00,45.74,45.76,45.67,45.68,12662.0,42.908,42.9268,42.8424,42.8518,12662.0
2016-03-22 12:00:00,45.69,45.77,45.68,45.77,83296.0,42.8611,42.9362,42.8518,42.9362,83296.0
2016-03-22 12:30:00,45.76,45.84,45.76,45.84,12568.0,42.9268,43.0018,42.9268,43.0018,12568.0
2016-03-22 13:00:00,45.83,45.85,45.82,45.85,12810.0,42.9925,43.0112,42.9831,43.0112,12810.0
2016-03-22 13:30:00,45.86,45.87,45.8,45.82,6294.0,43.0206,43.03,42.9643,42.9831,6294.0
2016-03-22 14:00:00,45.82,45.87,45.8,45.85,34566.0,42.9831,43.03,42.9643,43.0112,34566.0
2016-03-22 14:30:00,45.85,45.86,45.78,45.79,87930.0,43.0112,43.0206,42.9456,42.9549,87930.0
2016-03-22 15:00:00,45.76,45.77,45.7,45.74,24032.0,42.9268,42.9362,42.8705,42.908,24032.0
2016-03-22 15:30:00,45.74,45.77,45.72,45.75,35586.0,42.908,42.9362,42.8893,42.9174,35586.0
2016-03-23 09:30:00,45.5,45.55,45.39,45.4,19706.0,42.8215,42.8685,42.7179,42.7273,19706.0
2016-03-23 10:00:00,45.45,45.45,45.35,45.36,12050.0,42.7744,42.7744,42.6803,42.6897,12050.0
2016-03-23 10:30:00,45.37,45.45,45.32,45.37,39558.0,42.6991,42.7744,42.6521,42.6991,39558.0
2016-03-23 11:00:00,45.36,45.44,45.32,45.34,35618.0,42.6897,42.765,42.6521,42.6709,35618.0
2016-03-23 11:30:00,45.34,45.37,45.3,45.35,28994.0,42.6709,42.6991,42.6332,42.6803,28994.0
2016-03-23 12:00:00,45.37,45.41,45.37,45.39,16212.0,42.6991,42.7368,42.6991,42.7179,16212.0
2016-03-23 12:30:00,45.43,45.44,45.4,45.44,8072.0,42.7556,42.765,42.7273,42.765,8072.0
2016-03-23 13:00:00,45.39,45.43,45.37,45.39,9480.0,42.7179,42.7556,42.6991,42.7179,9480.0
2016-03-23 13:30:00,45.37,45.4,45.35,45.38,11690.0,42.6991,42.7273,42.6803,42.7085,11690.0
2016-03-23 14:00:00,45.39,45.43,45.34,45.35,20790.0,42.7179,42.7556,42.6709,42.6803,20790.0
2016-03-23 14:30:00,45.38,45.38,45.23,45.23,41674.0,42.7085,42.7085,42.5673,42.5673,41674.0
2016-03-23 15:00:00,45.25,45.25,45.19,45.24,28242.0,42.5862,42.5862,42.5297,42.5768,28242.0
2016-03-23 15:30:00,45.23,45.26,45.19,45.19,51122.0,42.5673,42.5956,42.5297,42.5297,51122.0
2016-03-24 09:30:00,44.95,44.98,44.79,44.88,19390.0,42.3038,42.3321,42.1533,42.238,19390.0
2016-03-24 10:00:00,44.91,44.95,44.85,44.87,34812.0,42.2662,42.3038,42.2097,42.2285,34812.0
2016-03-24 10:30:00,44.92,45.02,44.89,44.97,26574.0,42.2756,42.3697,42.2474,42.3227,26574.0
2016-03-24 11:00:00,44.99,45.02,44.91,44.91,34066.0,42.3415,42.3697,42.2662,42.2662,34066.0
2016-03-24 11:30:00,44.93,44.94,44.85,44.88,50756.0,42.285,42.2944,42.2097,42.238,50756.0
2016-03-24 12:00:00,44.88,44.99,44.85,44.88,82894.0,42.238,42.3415,42.2097,42.238,82894.0
2016-03-24 12:30:00,44.88,44.93,44.86,44.92,41786.0,42.238,42.285,42.2191,42.2756,41786.0
2016-03-24 13:00:00,44.91,44.96,44.9,44.94,44988.0,42.2662,42.3132,42.2568,42.2944,44988.0
2016-03-24 13:30:00,44.95,44.99,44.94,44.97,60040.0,42.3038,42.3415,42.2944,42.3227,60040.0
2016-03-24 14:00:00,44.98,45.01,44.92,45.01,77832.0,42.3321,42.3603,42.2756,42.3603,77832.0
2016-03-24 14:30:00,45.02,45.07,44.98,45.05,20788.0,42.3697,42.4168,42.3321,42.3979,20788.0
2016-03-24 15:00:00,45.02,45.09,44.99,45.08,62792.0,42.3697,42.4356,42.3415,42.4262,62792.0
2016-03-24 15:30:00,45.08,45.12,45.07,45.12,181916.0,42.4262,42.4638,42.4168,42.4638,181916.0
2016-03-28 09:30:00,45.24,45.29,45.1,45.13,80078.0,42.5768,42.6238,42.445,42.4732,80078.0
2016-03-28 10:00:00,45.19,45.25,45.17,45.17,14528.0,42.5297,42.5862,42.5109,42.5109,14528.0
2016-03-28 10:30:00,45.13,45.18,45.07,45.09,28258.0,42.4732,42.5203,42.4168,42.4356,28258.0
2016-03-28 11:00:00,45.1,45.16,45.08,45.13,14362.0,42.445,42.5015,42.4262,42.4732,14362.0
2016-03-28 11:30:00,45.15,45.19,45.12,45.14,10500.0,42.4921,42.5297,42.4638,42.4826,10500.0
2016-03-28 12:00:00,45.15,45.23,45.13,45.21,17148.0,42.4921,42.5673,42.4732,42.5485,17148.0
2016-03-28 12:30:00,45.24,45.34,45.22,45.31,43136.0,42.5768,42.6709,42.5579,42.6426,43136.0
2016-03-28 13:00:00,45.31,45.32,45.28,45.31,11730.0,42.6426,42.6521,42.6144,42.6426,11730.0
2016-03-28 13:30:00,45.3,45.34,45.29,45.32,44498.0,42.6332,42.6709,42.6238,42.6521,44498.0
2016-03-28 14:00:00,45.34,45.38,45.31,45.31,28920.0,42.6709,42.7085,42.6426,42.6426,28920.0
2016-03-28 14:30:00,45.31,45.31,45.23,45.24,24214.0,42.6426,42.6426,42.5673,42.5768,24214.0
2016-03-28 15:00:00,45.26,45.35,45.26,45.29,45038.0,42.5956,42.6803,42.5956,42.6238,45038.0
2016-03-28 15:30:00,45.29,45.3,45.22,45.24,104876.0,42.6238,42.6332,42.5579,42.5768,104876.0
2016-03-29 09:30:00,45.12,45.26,45.12,45.26,13096.0,42.4638,42.5956,42.4638,42.5956,13096.0
2016-03-29 10:00:00,45.27,45.31,45.21,45.26,7556.0,42.605,42.6426,42.5485,42.5956,7556.0
2016-03-29 10:30:00,45.27,45.28,45.24,45.26,25214.0,42.605,42.6144,42.5768,42.5956,25214.0
2016-03-29 11:00:00,45.3,45.32,45.24,45.3,23506.0,42.6332,42.6521,42.5768,42.6332,23506.0
2016-03-29 11:30:00,45.32,45.39,45.3,45.31,78794.0,42.6521,42.7179,42.6332,42.6426,78794.0
2016-03-29 12:00:00,45.29,45.44,45.29,45.43,78890.0,42.6238,42.765,42.6238,42.7556,78890.0
2016-03-29 12:30:00,45.51,45.58,45.47,45.52,42502.0,42.8309,42.8967,42.7932,42.8403,42502.0
2016-03-29 13:00:00,45.49,45.55,45.49,45.55,21134.0,42.812,42.8685,42.812,42.8685,21134.0
2016-03-29 13:30:00,45.53,45.6,45.49,45.59,10112.0,42.8497,42.9156,42.812,42.9062,10112.0
2016-03-29 14:00:00,45.57,45.74,45.57,45.74,30224.0,42.8873,43.0473,42.8873,43.0473,30224.0
2016-03-29 14:30:00,45.74,45.81,45.72,45.75,37412.0,43.0473,43.1132,43.0285,43.0567,37412.0
2016-03-29 15:00:00,45.77,45.84,45.75,45.83,23910.0,43.0756,43.1414,43.0567,43.132,23910.0
2016-03-29 15:30:00,45.83,45.84,45.76,45.82,67326.0,43.132,43.1414,43.0661,43.1226,67326.0
2016-03-30 09:30:00,46.1,46.19,46.02,46.05,47824.0,43.3861,43.4708,43.3108,43.3391,47824.0
2016-03-30 10:00:00,46.02,46.07,45.98,46.05,8974.0,43.3108,43.3579,43.2732,43.3391,8974.0
2016-03-30 10:30:00,46.09,46.13,46.04,46.07,10484.0,43.3767,43.4144,43.3297,43.3579,10484.0
2016-03-30 11:00:00,46.04,46.12,45.93,45.94,38606.0,43.3297,43.405,43.2261,43.2356,38606.0
2016-03-30 11:30:00,45.9,46.01,45.88,46.0,24394.0,43.1979,43.3014,43.1791,43.292,24394.0
2016-03-30 12:00:00,46.01,46.02,45.92,45.93,14162.0,43.3014,43.3108,43.2167,43.2261,14162.0
2016-03-30 12:30:00,45.96,45.99,45.91,45.94,10812.0,43.2544,43.2826,43.2073,43.2356,10812.0
2016-03-30 13:00:00,45.95,45.95,45.88,45.92,9458.0,43.245,43.245,43.1791,43.2167,9458.0
2016-03-30 13:30:00,45.91,45.98,45.88,45.96,25968.0,43.2073,43.2732,43.1791,43.2544,25968.0
2016-03-30 14:00:00,45.95,46.02,45.93,46.02,27434.0,43.245,43.3108,43.2261,43.3108,27434.0
2016-03-30 14:30:00,46.02,46.03,45.98,46.02,68250.0,43.3108,43.3203,43.2732,43.3108,68250.0
2016-03-30 15:00:00,46.03,46.1,46.02,46.08,208322.0,43.3203,43.3861,43.3108,43.3673,208322.0
2016-03-30 15:30:00,46.08,46.09,45.96,45.98,50290.0,43.3673,43.3767,43.2544,43.2732,50290.0
2016-03-31 09:30:00,46.02,46.06,45.95,45.96,44466.0,43.3108,43.3485,43.245,43.2544,44466.0
2016-03-31 10:00:00,45.98,46.06,45.95,46.05,14430.0,43.2732,43.3485,43.245,43.3391,14430.0
2016-03-31 10:30:00,45.99,46.1,45.99,46.05,52564.0,43.2826,43.3861,43.2826,43.3391,52564.0
2016-03-31 11:00:00,46.06,46.15,46.05,46.1,37936.0,43.3485,43.4332,43.3391,43.3861,37936.0
2016-03-31 11:30:00,46.13,46.15,46.08,46.14,10596.0,43.4144,43.4332,43.3673,43.4238,10596.0
2016-03-31 12:00:00,46.2,46.23,46.16,46.23,10126.0,43.4802,43.5085,43.4426,43.5085,10126.0
2016-03-31 12:30:00,46.17,46.23,46.17,46.2,75192.0,43.452,43.5085,43.452,43.4802,75192.0
2016-03-31 13:00:00,46.18,46.21,46.17,46.17,13990.0,43.4614,43.4897,43.452,43.452,13990.0
2016-03-31 13:30:00,46.17,46.18,46.06,46.09,101132.0,43.452,43.4614,43.3485,43.3767,101132.0
2016-03-31 14:00:00,46.07,46.12,46.02,46.02,86152.0,43.3579,43.405,43.3108,43.3108,86152.0
2016-03-31 14:30:00,46.06,46.07,46.01,46.05,27934.0,43.3485,43.3579,43.3014,43.3391,27934.0
2016-03-31 15:00:00,46.04,46.12,46.04,46.1,96612.0,43.3297,43.405,43.3297,43.3861,96612.0
2016-03-31 15:30:00,46.12,46.16,46.07,46.07,149420.0,43.405,43.4426,43.3579,43.3579,149420.0
2016-04-01 09:30:00,45.72,45.8,45.63,45.73,48660.0,43.0285,43.1038,42.9438,43.0379,48660.0
2016-04-01 10:00:00,45.76,45.93,45.75,45.91,26848.0,43.0661,43.2261,43.0567,43.2073,26848.0
2016-04-01 10:30:00,45.88,46.01,45.88,46.01,12732.0,43.1791,43.3014,43.1791,43.3014,12732.0
2016-04-01 11:00:00,46.04,46.07,45.99,45.99,12770.0,43.3297,43.3579,43.2826,43.2826,12770.0
2016-04-01 11:30:00,46.07,46.09,45.99,46.01,14404.0,43.3579,43.3767,43.2826,43.3014,14404.0
2016-04-01 12:00:00,46.03,46.04,45.95,45.99,15510.0,43.3203,43.3297,43.245,43.2826,15510.0
2016-04-01 12:30:00,45.99,46.04,45.95,46.02,15628.0,43.2826,43.3297,43.245,43.3108,15628.0
2016-04-01 13:00:00,46.02,46.1,45.99,46.1,21002.0,43.3108,43.3861,43.2826,43.3861,21002.0
2016-04-01 13:30:00,46.09,46.14,46.07,46.11,18288.0,43.3767,43.4238,43.3579,43.3955,18288.0
2016-04-01 14:00:00,46.11,46.18,46.1,46.13,157994.0,43.3955,43.4614,43.3861,43.4144,157994.0
2016-04-01 14:30:00,46.14,46.24,46.13,46.23,37798.0,43.4238,43.5179,43.4144,43.5085,37798.0
2016-04-01 15:00:00,46.23,46.27,46.23,46.25,50444.0,43.5085,43.5461,43.5085,43.5273,50444.0
2016-04-01 15:30:00,46.26,46.34,46.26,46.31,129380.0,43.5367,43.612,43.5367,43.5838,129380.0
2016-04-04 09:30:00,46.32,46.32,46.21,46.24,23222.0,43.5932,43.5932,43.4897,43.5179,23222.0
2016-04-04 10:00:00,46.31,46.32,46.26,46.27,20918.0,43.5838,43.5932,43.5367,43.5461,20918.0
2016-04-04 10:30:00,46.3,46.33,46.11,46.11,10998.0,43.5744,43.6026,43.3955,43.3955,10998.0
2016-04-04 11:00:00,46.09,46.15,46.09,46.1,12792.0,43.3767,43.4332,43.3767,43.3861,12792.0
2016-04-04 11:30:00,46.13,46.19,46.13,46.18,29330.0,43.4144,43.4708,43.4144,43.4614,29330.0
2016-04-04 12:00:00,46.19,46.27,46.19,46.26,23362.0,43.4708,43.5461,43.4708,43.5367,23362.0
2016-04-04 12:30:00,46.22,46.29,46.22,46.27,13652.0,43.4991,43.5649,43.4991,43.5461,13652.0
2016-04-04 13:00:00,46.24,46.24,46.21,46.24,5400.0,43.5179,43.5179,43.4897,43.5179,5400.0
2016-04-04 13:30:00,46.18,46.22,46.17,46.17,5918.0,43.4614,43.4991,43.452,43.452,5918.0
2016-04-04 14:00:00,46.16,46.17,46.07,46.1,33562.0,43.4426,43.452,43.3579,43.3861,33562.0
2016-04-04 14:30:00,46.12,46.15,46.1,46.11,41186.0,43.405,43.4332,43.3861,43.3955,41186.0
2016-04-04 15:00:00,46.13,46.13,46.02,46.03,25944.0,43.4144,43.4144,43.3108,43.3203,25944.0
2016-04-04 15:30:00,46.05,46.08,46.02,46.06,42250.0,43.3391,43.3673,43.3108,43.3485,42250.0
2016-04-05 09:30:00,45.71,45.79,45.61,45.71,32090.0,43.0191,43.0944,42.925,43.0191,32090.0
2016-04-05 10:00:00,45.74,45.84,45.71,45.77,52396.0,43.0473,43.1414,43.0191,43.0756,52396.0
2016-04-05 10:30:00,45.77,45.78,45.66,45.7,28636.0,43.0756,43.085,42.972,43.0097,28636.0
2016-04-05 11:00:00,45.68,45.76,45.67,45.74,16860.0,42.9909,43.0661,42.9814,43.0473,16860.0
2016-04-05 11:30:00,45.77,45.78,45.66,45.69,11034.0,43.0756,43.085,42.972,43.0003,11034.0
2016-04-05 12:00:00,45.69,45.7,45.62,45.63,5490.0,43.0003,43.0097,42.9344,42.9438,5490.0
2016-04-05 12:30:00,45.63,45.66,45.59,45.63,5414.0,42.9438,42.972,42.9062,42.9438,5414.0
2016-04-05 13:00:00,45.61,45.68,45.57,45.68,8988.0,42.925,42.9909,42.8873,42.9909,8988.0
2016-04-05 13:30:00,45.67,45.74,45.65,45.72,20248.0,42.9814,43.0473,42.9626,43.0285,20248.0
2016-04-05 14:00:00,45.7,45.72,45.67,45.69,22076.0,43.0097,43.0285,42.9814,43.0003,22076.0
2016-04-05 14:30:00,45.74,45.81,45.74,45.76,217996.0,43.0473,43.1132,43.0473,43.0661,217996.0
2016-04-05 15:00:00,45.77,45.77,45.67,45.67,23052.0,43.0756,43.0756,42.9814,42.9814,23052.0
2016-04-05 15:30:00,45.66,45.68,45.55,45.6,60324.0,42.972,42.9909,42.8685,42.9156,60324.0
2016-04-06 09:30:00,45.63,45.71,45.48,45.64,77196.0,42.9438,43.0191,42.8026,42.9532,77196.0
2016-04-06 10:00:00,45.65,45.72,45.64,45.67,18394.0,42.9626,43.0285,42.9532,42.9814,18394.0
2016-04-06 10:30:00,45.68,45.81,45.6,45.8,13160.0,42.9909,43.1132,42.9156,43.1038,13160.0
2016-04-06 11:00:00,45.87,45.92,45.87,45.9,8192.0,43.1697,43.2167,43.1697,43.1979,8192.0
2016-04-06 11:30:00,45.94,45.97,45.92,45.96,9802.0,43.2356,43.2638,43.2167,43.2544,9802.0
2016-04-06 12:00:00,45.95,45.95,45.91,45.95,5482.0,43.245,43.245,43.2073,43.245,5482.0
2016-04-06 12:30:00,45.96,46.0,45.95,45.99,25550.0,43.2544,43.292,43.245,43.2826,25550.0
2016-04-06 13:00:00,45.97,46.06,45.97,46.04,15144.0,43.2638,43.3485,43.2638,43.3297,15144.0
2016-04-06 13:30:00,46.02,46.07,46.0,46.01,14188.0,43.3108,43.3579,43.292,43.3014,14188.0
2016-04-06 14:00:00,45.95,46.0,45.92,45.95,19154.0,43.245,43.292,43.2167,43.245,19154.0
2016-04-06 14:30:00,45.95,46.03,45.88,46.03,34770.0,43.245,43.3203,43.1791,43.3203,34770.0
2016-04-06 15:00:00,46.01,46.17,46.0,46.12,58120.0,43.3014,43.452,43.292,43.405,58120.0
2016-04-06 15:30:00,46.13,46.2,46.12,46.19,51902.0,43.4144,43.4802,43.405,43.4708,51902.0
2016-04-07 09:30:00,45.92,46.02,45.88,45.96,20330.0,43.2167,43.3108,43.1791,43.2544,20330.0
2016-04-07 10:00:00,45.92,46.05,45.79,45.79,32118.0,43.2167,43.3391,43.0944,43.0944,32118.0
2016-04-07 10:30:00,45.75,45.83,45.74,45.79,9530.0,43.0567,43.132,43.0473,43.0944,9530.0
2016-04-07 11:00:00,45.69,45.72,45.65,45.72,23458.0,43.0003,43.0285,42.9626,43.0285,23458.0
2016-04-07 11:30:00,45.79,45.83,45.74,45.8,22100.0,43.0944,43.132,43.0473,43.1038,22100.0
2016-04-07 12:00:00,45.78,45.78,45.66,45.69,7696.0,43.085,43.085,42.972,43.0003,7696.0
2016-04-07 12:30:00,45.68,45.7,45.63,45.7,13296.0,42.9909,43.0097,42.9438,43.0097,13296.0
2016-04-07 13:00:00,45.7,45.79,45.69,45.73,8028.0,43.0097,43.0944,43.0003,43.0379,8028.0
2016-04-07 13:30:00,45.74,45.76,45.56,45.58,15424.0,43.0473,43.0661,42.8779,42.8967,15424.0
2016-04-07 14:00:00,45.56,45.56,45.4,45.47,31770.0,42.8779,42.8779,42.7273,42.7932,31770.0
2016-04-07 14:30:00,45.49,45.52,45.41,45.41,46444.0,42.812,42.8403,42.7368,42.7368,46444.0
2016-04-07 15:00:00,45.41,45.57,45.41,45.54,54084.0,42.7368,42.8873,42.7368,42.8591,54084.0
2016-04-07 15:30:00,45.54,45.6,45.51,45.59,38860.0,42.8591,42.9156,42.8309,42.9062,38860.0
2016-04-08 09:30:00,45.92,45.92,45.76,45.81,36326.0,43.2167,43.2167,43.0661,43.1132,36326.0
2016-04-08 10:00:00,45.9,45.94,45.85,45.85,7682.0,43.1979,43.2356,43.1509,43.1509,7682.0
2016-04-08 10:30:00,45.85,45.93,45.81,45.83,11620.0,43.1509,43.2261,43.1132,43.132,11620.0
2016-04-08 11:00:00,45.81,45.88,45.77,45.8,36288.0,43.1132,43.1791,43.0756,43.1038,36288.0
2016-04-08 11:30:00,45.79,45.79,45.6,45.64,11398.0,43.0944,43.0944,42.9156,42.9532,11398.0
2016-04-08 12:00:00,45.7,45.7,45.6,45.6,17022.0,43.0097,43.0097,42.9156,42.9156,17022.0
2016-04-08 12:30:00,45.59,45.68,45.59,45.68,5622.0,42.9062,42.9909,42.9062,42.9909,5622.0
2016-04-08 13:00:00,45.66,45.66,45.6,45.6,14484.0,42.972,42.972,42.9156,42.9156,14484.0
2016-04-08 13:30:00,45.63,45.69,45.63,45.66,7782.0,42.9438,43.0003,42.9438,42.972,7782.0
2016-04-08 14:00:00,45.72,45.8,45.69,45.75,26576.0,43.0285,43.1038,43.0003,43.0567,26576.0
2016-04-08 14:30:00,45.75,45.75,45.63,45.64,9228.0,43.0567,43.0567,42.9438,42.9532,9228.0
2016-04-08 15:00:00,45.65,45.66,45.55,45.63,20054.0,42.9626,42.972,42.8685,42.9438,20054.0
2016-04-08 15:30:00,45.59,45.67,45.55,45.67,28010.0,42.9062,42.9814,42.8685,42.9814,28010.0
2016-04-11 09:30:00,45.9,45.9,45.83,45.88,20624.0,43.1979,43.1979,43.132,43.1791,20624.0
2016-04-11 10:00:00,45.93,46.06,45.93,45.97,19566.0,43.2261,43.3485,43.2261,43.2638,19566.0
2016-04-11 10:30:00,45.96,45.97,45.77,45.77,14390.0,43.2544,43.2638,43.0756,43.0756,14390.0
2016-04-11 11:00:00,45.73,45.73,45.68,45.73,8010.0,43.0379,43.0379,42.9909,43.0379,8010.0
2016-04-11 11:30:00,45.65,45.66,45.6,45.66,23708.0,42.9626,42.972,42.9156,42.972,23708.0
2016-04-11 12:00:00,45.68,45.76,45.67,45.72,5208.0,42.9909,43.0661,42.9814,43.0285,5208.0
2016-04-11 12:30:00,45.68,45.77,45.68,45.77,5396.0,42.9909,43.0756,42.9909,43.0756,5396.0
2016-04-11 13:00:00,45.77,45.81,45.74,45.74,6930.0,43.0756,43.1132,43.0473,43.0473,6930.0
2016-04-11 13:30:00,45.71,45.74,45.65,45.66,17678.0,43.0191,43.0473,42.9626,42.972,17678.0
2016-04-11 14:00:00,45.67,45.71,45.6,45.66,22826.0,42.9814,43.0191,42.9156,42.972,22826.0
2016-04-11 14:30:00,45.63,45.71,45.62,45.7,12530.0,42.9438,43.0191,42.9344,43.0097,12530.0
2016-04-11 15:00:00,45.68,45.68,45.52,45.52,20098.0,42.9909,42.9909,42.8403,42.8403,20098.0
2016-04-11 15:30:00,45.53,45.53,45.43,45.44,30872.0,42.8497,42.8497,42.7556,42.765,30872.0
2016-04-12 09:30:00,45.51,45.54,45.36,45.46,23246.0,42.8309,42.8591,42.6897,42.7838,23246.0
2016-04-12 10:00:00,45.44,45.47,45.25,45.29,31102.0,42.765,42.7932,42.5862,42.6238,31102.0
2016-04-12 10:30:00,45.32,45.56,45.27,45.55,40670.0,42.6521,42.8779,42.605,42.8685,40670.0
2016-04-12 11:00:00,45.57,45.65,45.51,45.62,105368.0,42.8873,42.9626,42.8309,42.9344,105368.0
2016-04-12 11:30:00,45.62,45.62,45.54,45.54,23226.0,42.9344,42.9344,42.8591,42.8591,23226.0
2016-04-12 12:00:00,45.56,45.59,45.51,45.57,14278.0,42.8779,42.9062,42.8309,42.8873,14278.0
2016-04-12 12:30:00,45.58,45.65,45.57,45.61,32742.0,42.8967,42.9626,42.8873,42.925,32742.0
2016-04-12 13:00:00,45.61,45.62,45.54,45.56,49862.0,42.925,42.9344,42.8591,42.8779,49862.0
2016-04-12 13:30:00,45.6,45.63,45.55,45.63,16744.0,42.9156,42.9438,42.8685,42.9438,16744.0
2016-04-12 14:00:00,45.63,45.68,45.6,45.63,30154.0,42.9438,42.9909,42.9156,42.9438,30154.0
2016-04-12 14:30:00,45.63,45.68,45.63,45.66,7434.0,42.9438,42.9909,42.9438,42.972,7434.0
2016-04-12 15:00:00,45.71,45.74,45.66,45.66,14788.0,43.0191,43.0473,42.972,42.972,14788.0
2016-04-12 15:30:00,45.67,45.71,45.62,45.67,58136.0,42.9814,43.0191,42.9344,42.9814,58136.0
2016-04-13 09:30:00,45.92,46.05,45.88,46.05,19226.0,43.2167,43.3391,43.1791,43.3391,19226.0
2016-04-13 10:00:00,46.04,46.09,46.04,46.07,9288.0,43.3297,43.3767,43.3297,43.3579,9288.0
2016-04-13 10:30:00,46.06,46.11,45.97,46.02,21432.0,43.3485,43.3955,43.2638,43.3108,21432.0
2016-04-13 11:00:00,46.06,46.16,46.02,46.16,23816.0,43.3485,43.4426,43.3108,43.4426,23816.0
2016-04-13 11:30:00,46.18,46.24,46.18,46.22,38592.0,43.4614,43.5179,43.4614,43.4991,38592.0
2016-04-13 12:00:00,46.23,46.23,46.16,46.18,15810.0,43.5085,43.5085,43.4426,43.4614,15810.0
2016-04-13 12:30:00,46.19,46.2,46.15,46.17,181806.0,43.4708,43.4802,43.4332,43.452,181806.0
2016-04-13 13:00:00,46.17,46.19,46.14,46.19,22962.0,43.452,43.4708,43.4238,43.4708,22962.0
2016-04-13 13:30:00,46.2,46.26,46.19,46.26,21664.0,43.4802,43.5367,43.4708,43.5367,21664.0
2016-04-13 14:00:00,46.26,46.32,46.24,46.26,47540.0,43.5367,43.5932,43.5179,43.5367,47540.0
2016-04-13 14:30:00,46.27,46.33,46.25,46.31,19618.0,43.5461,43.6026,43.5273,43.5838,19618.0
2016-04-13 15:00:00,46.31,46.37,46.31,46.36,18750.0,43.5838,43.6402,43.5838,43.6308,18750.0
2016-04-13 15:30:00,46.37,46.41,46.35,46.38,47426.0,43.6402,43.6779,43.6214,43.6497,47426.0
2016-04-14 09:30:00,46.4,46.43,46.21,46.23,34392.0,43.6685,43.6967,43.4897,43.5085,34392.0
2016-04-14 10:00:00,46.23,46.35,46.22,46.34,5692.0,43.5085,43.6214,43.4991,43.612,5692.0
2016-04-14 10:30:00,46.33,46.35,46.25,46.31,22308.0,43.6026,43.6214,43.5273,43.5838,22308.0
2016-04-14 11:00:00,46.3,46.35,46.28,46.32,17502.0,43.5744,43.6214,43.5555,43.5932,17502.0
2016-04-14 11:30:00,46.38,46.42,46.35,46.38,9682.0,43.6497,43.6873,43.6214,43.6497,9682.0
2016-04-14 12:00:00,46.4,46.43,46.38,46.4,13550.0,43.6685,43.6967,43.6497,43.6685,13550.0
2016-04-14 12:30:00,46.39,46.47,46.38,46.44,17082.0,43.6591,43.7344,43.6497,43.7061,17082.0
2016-04-14 13:00:00,46.45,46.47,46.41,46.42,10028.0,43.7155,43.7344,43.6779,43.6873,10028.0
2016-04-14 13:30:00,46.41,46.42,46.35,46.35,18808.0,43.6779,43.6873,43.6214,43.6214,18808.0
2016-04-14 14:00:00,46.35,46.4,46.35,46.36,34630.0,43.6214,43.6685,43.6214,43.6308,34630.0
2016-04-14 14:30:00,46.35,46.38,46.31,46.35,33430.0,43.6214,43.6497,43.5838,43.6214,33430.0
2016-04-14 15:00:00,46.38,46.38,46.35,46.35,16000.0,43.6497,43.6497,43.6214,43.6214,16000.0
2016-04-14 15:30:00,46.35,46.37,46.32,46.33,50962.0,43.6214,43.6402,43.5932,43.6026,50962.0
2016-04-15 09:30:00,46.28,46.29,46.22,46.27,37636.0,43.5555,43.5649,43.4991,43.5461,37636.0
2016-04-15 10:00:00,46.3,46.32,46.22,46.27,9998.0,43.5744,43.5932,43.4991,43.5461,9998.0
2016-04-15 10:30:00,46.3,46.34,46.29,46.33,17344.0,43.5744,43.612,43.5649,43.6026,17344.0
2016-04-15 11:00:00,46.34,46.37,46.33,46.36,6718.0,43.612,43.6402,43.6026,43.6308,6718.0
2016-04-15 11:30:00,46.35,46.37,46.33,46.35,11302.0,43.6214,43.6402,43.6026,43.6214,11302.0
2016-04-15 12:00:00,46.33,46.36,46.33,46.35,33638.0,43.6026,43.6308,43.6026,43.6214,33638.0
2016-04-15 12:30:00,46.35,46.35,46.32,46.32,10214.0,43.6214,43.6214,43.5932,43.5932,10214.0
2016-04-15 13:00:00,46.33,46.33,46.29,46.31,54582.0,43.6026,43.6026,43.5649,43.5838,54582.0
2016-04-15 13:30:00,46.3,46.32,46.27,46.32,18902.0,43.5744,43.5932,43.5461,43.5932,18902.0
2016-04-15 14:00:00,46.32,46.34,46.29,46.34,28814.0,43.5932,43.612,43.5649,43.612,28814.0
2016-04-15 14:30:00,46.33,46.38,46.33,46.38,24570.0,43.6026,43.6497,43.6026,43.6497,24570.0
2016-04-15 15:00:00,46.4,46.44,46.39,46.43,29724.0,43.6685,43.7061,43.6591,43.6967,29724.0
2016-04-15 15:30:00,46.43,46.44,46.38,46.43,53130.0,43.6967,43.7061,43.6497,43.6967,53130.0
2016-04-18 09:30:00,46.25,46.42,46.24,46.41,47982.0,43.5273,43.6873,43.5179,43.6779,47982.0
2016-04-18 10:00:00,46.41,46.58,46.41,46.56,10846.0,43.6779,43.8379,43.6779,43.8191,10846.0
2016-04-18 10:30:00,46.57,46.61,46.52,46.59,12850.0,43.8285,43.8661,43.7814,43.8473,12850.0
2016-04-18 11:00:00,46.54,46.57,46.52,46.56,7516.0,43.8002,43.8285,43.7814,43.8191,7516.0
2016-04-18 11:30:00,46.52,46.57,46.49,46.53,21056.0,43.7814,43.8285,43.7532,43.7908,21056.0
2016-04-18 12:00:00,46.56,46.6,46.54,46.56,12396.0,43.8191,43.8567,43.8002,43.8191,12396.0
2016-04-18 12:30:00,46.59,46.61,46.57,46.59,8236.0,43.8473,43.8661,43.8285,43.8473,8236.0
2016-04-18 13:00:00,46.57,46.58,46.54,46.56,7320.0,43.8285,43.8379,43.8002,43.8191,7320.0
2016-04-18 13:30:00,46.58,46.62,46.56,46.62,32708.0,43.8379,43.8755,43.8191,43.8755,32708.0
2016-04-18 14:00:00,46.6,46.65,46.57,46.63,18326.0,43.8567,43.9038,43.8285,43.8849,18326.0
2016-04-18 14:30:00,46.63,46.71,46.63,46.67,29384.0,43.8849,43.9602,43.8849,43.9226,29384.0
2016-04-18 15:00:00,46.67,46.67,46.62,46.64,40194.0,43.9226,43.9226,43.8755,43.8943,40194.0
2016-04-18 15:30:00,46.63,46.68,46.63,46.67,51472.0,43.8849,43.932,43.8849,43.9226,51472.0
2016-04-19 09:30:00,46.77,46.83,46.73,46.83,31518.0,44.0167,44.0732,43.979,44.0732,31518.0
2016-04-19 10:00:00,46.82,46.87,46.8,46.8,46734.0,44.0637,44.1108,44.0449,44.0449,46734.0
2016-04-19 10:30:00,46.8,46.84,46.74,46.82,27150.0,44.0449,44.0826,43.9885,44.0637,27150.0
2016-04-19 11:00:00,46.78,46.83,46.68,46.68,5130.0,44.0261,44.0732,43.932,43.932,5130.0
2016-04-19 11:30:00,46.72,46.74,46.6,46.6,13242.0,43.9696,43.9885,43.8567,43.8567,13242.0
2016-04-19 12:00:00,46.6,46.6,46.51,46.53,7956.0,43.8567,43.8567,43.772,43.7908,7956.0
2016-04-19 12:30:00,46.52,46.54,46.46,46.52,9774.0,43.7814,43.8002,43.7249,43.7814,9774.0
2016-04-19 13:00:00,46.56,46.65,46.56,46.64,12916.0,43.8191,43.9038,43.8191,43.8943,12916.0
2016-04-19 13:30:00,46.63,46.66,46.6,46.66,16734.0,43.8849,43.9132,43.8567,43.9132,16734.0
2016-04-19 14:00:00,46.68,46.69,46.64,46.66,23314.0,43.932,43.9414,43.8943,43.9132,23314.0
2016-04-19 14:30:00,46.65,46.68,46.62,46.66,49408.0,43.9038,43.932,43.8755,43.9132,49408.0
2016-04-19 15:00:00,46.63,46.7,46.61,46.65,240628.0,43.8849,43.9508,43.8661,43.9038,240628.0
2016-04-19 15:30:00,46.68,46.7,46.65,46.69,207542.0,43.932,43.9508,43.9038,43.9414,207542.0
2016-04-20 09:30:00,46.72,46.75,46.62,46.7,64546.0,43.9696,43.9979,43.8755,43.9508,64546.0
2016-04-20 10:00:00,46.69,46.74,46.64,46.66,33756.0,43.9414,43.9885,43.8943,43.9132,33756.0
2016-04-20 10:30:00,46.64,46.65,46.52,46.6,29656.0,43.8943,43.9038,43.7814,43.8567,29656.0
2016-04-20 11:00:00,46.6,46.76,46.59,46.76,16534.0,43.8567,44.0073,43.8473,44.0073,16534.0
2016-04-20 11:30:00,46.74,46.76,46.72,46.72,6266.0,43.9885,44.0073,43.9696,43.9696,6266.0
2016-04-20 12:00:00,46.73,46.74,46.7,46.71,6954.0,43.979,43.9885,43.9508,43.9602,6954.0
2016-04-20 12:30:00,46.73,46.77,46.7,46.76,4246.0,43.979,44.0167,43.9508,44.0073,4246.0
2016-04-20 13:00:00,46.76,46.8,46.73,46.78,159082.0,44.0073,44.0449,43.979,44.0261,159082.0
2016-04-20 13:30:00,46.79,46.85,46.77,46.84,33814.0,44.0355,44.092,44.0167,44.0826,33814.0
2016-04-20 14:00:00,46.82,46.89,46.82,46.87,38278.0,44.0637,44.1296,44.0637,44.1108,38278.0
2016-04-20 14:30:00,46.88,46.95,46.88,46.95,119524.0,44.1202,44.1861,44.1202,44.1861,119524.0
2016-04-20 15:00:00,46.95,46.96,46.87,46.88,22558.0,44.1861,44.1955,44.1108,44.1202,22558.0
2016-04-20 15:30:00,46.85,46.85,46.75,46.76,49492.0,44.092,44.092,43.9979,44.0073,49492.0
2016-04-21 09:30:00,46.83,46.88,46.69,46.74,19648.0,44.0732,44.1202,43.9414,43.9885,19648.0
2016-04-21 10:00:00,46.72,46.75,46.62,46.7,48842.0,43.9696,43.9979,43.8755,43.9508,48842.0
2016-04-21 10:30:00,46.71,46.83,46.71,46.8,10936.0,43.9602,44.0732,43.9602,44.0449,10936.0
2016-04-21 11:00:00,46.83,46.83,46.77,46.8,2790.0,44.0732,44.0732,44.0167,44.0449,2790.0
2016-04-21 11:30:00,46.78,46.78,46.67,46.67,9730.0,44.0261,44.0261,43.9226,43.9226,9730.0
2016-04-21 12:00:00,46.66,46.69,46.63,46.68,50292.0,43.9132,43.9414,43.8849,43.932,50292.0
2016-04-21 12:30:00,46.68,46.71,46.66,46.69,12982.0,43.932,43.9602,43.9132,43.9414,12982.0
2016-04-21 13:00:00,46.67,46.71,46.64,46.67,29292.0,43.9226,43.9602,43.8943,43.9226,29292.0
2016-04-21 13:30:00,46.62,46.68,46.6,46.61,10120.0,43.8755,43.932,43.8567,43.8661,10120.0
2016-04-21 14:00:00,46.59,46.6,46.56,46.58,28682.0,43.8473,43.8567,43.8191,43.8379,28682.0
2016-04-21 14:30:00,46.54,46.55,46.49,46.52,39118.0,43.8002,43.8096,43.7532,43.7814,39118.0
2016-04-21 15:00:00,46.54,46.58,46.49,46.49,105598.0,43.8002,43.8379,43.7532,43.7532,105598.0
2016-04-21 15:30:00,46.49,46.56,46.49,46.54,39692.0,43.7532,43.8191,43.7532,43.8002,39692.0
2016-04-22 09:30:00,46.56,46.69,46.54,46.63,335414.0,43.8191,43.9414,43.8002,43.8849,335414.0
2016-04-22 10:00:00,46.67,46.71,46.58,46.59,65194.0,43.9226,43.9602,43.8379,43.8473,65194.0
2016-04-22 10:30:00,46.63,46.64,46.35,46.37,49084.0,43.8849,43.8943,43.6214,43.6402,49084.0
2016-04-22 11:00:00,46.37,46.45,46.36,46.42,60058.0,43.6402,43.7155,43.6308,43.6873,60058.0
2016-04-22 11:30:00,46.44,46.51,46.43,46.51,55778.0,43.7061,43.772,43.6967,43.772,55778.0
2016-04-22 12:00:00,46.52,46.53,46.45,46.45,33402.0,43.7814,43.7908,43.7155,43.7155,33402.0
2016-04-22 12:30:00,46.46,46.51,46.46,46.49,48380.0,43.7249,43.772,43.7249,43.7532,48380.0
2016-04-22 13:00:00,46.49,46.56,46.48,46.51,58924.0,43.7532,43.8191,43.7438,43.772,58924.0
2016-04-22 13:30:00,46.51,46.63,46.51,46.6,36504.0,43.772,43.8849,43.772,43.8567,36504.0
2016-04-22 14:00:00,46.6,46.68,46.57,46.65,62156.0,43.8567,43.932,43.8285,43.9038,62156.0
2016-04-22 14:30:00,46.65,46.67,46.63,46.65,66656.0,43.9038,43.9226,43.8849,43.9038,66656.0
2016-04-22 15:00:00,46.66,46.66,46.58,46.62,84542.0,43.9132,43.9132,43.8379,43.8755,84542.0
2016-04-22 15:30:00,46.6,46.64,46.55,46.64,490340.0,43.8567,43.8943,43.8096,43.8943,490340.0
2016-04-25 09:30:00,46.49,46.57,46.47,46.52,26626.0,43.7532,43.8285,43.7344,43.7814,26626.0
2016-04-25 10:00:00,46.52,46.55,46.42,46.45,151536.0,43.7814,43.8096,43.6873,43.7155,151536.0
2016-04-25 10:30:00,46.45,46.47,46.41,46.44,6282.0,43.7155,43.7344,43.6779,43.7061,6282.0
2016-04-25 11:00:00,46.43,46.49,46.36,46.49,12118.0,43.6967,43.7532,43.6308,43.7532,12118.0
2016-04-25 11:30:00,46.48,46.48,46.4,46.41,10394.0,43.7438,43.7438,43.6685,43.6779,10394.0
2016-04-25 12:00:00,46.41,46.42,46.37,46.4,19234.0,43.6779,43.6873,43.6402,43.6685,19234.0
2016-04-25 12:30:00,46.4,46.5,46.38,46.48,5830.0,43.6685,43.7626,43.6497,43.7438,5830.0
2016-04-25 13:00:00,46.54,46.54,46.47,46.48,5856.0,43.8002,43.8002,43.7344,43.7438,5856.0
2016-04-25 13:30:00,46.49,46.49,46.44,46.48,14004.0,43.7532,43.7532,43.7061,43.7438,14004.0
2016-04-25 14:00:00,46.49,46.49,46.41,46.47,72168.0,43.7532,43.7532,43.6779,43.7344,72168.0
2016-04-25 14:30:00,46.45,46.48,46.43,46.48,23904.0,43.7155,43.7438,43.6967,43.7438,23904.0
2016-04-25 15:00:00,46.45,46.45,46.42,46.43,21940.0,43.7155,43.7155,43.6873,43.6967,21940.0
2016-04-25 15:30:00,46.43,46.49,46.43,46.49,99284.0,43.6967,43.7532,43.6967,43.7532,99284.0
2016-04-26 09:30:00,46.63,46.79,46.57,46.79,23060.0,43.8849,44.0355,43.8285,44.0355,23060.0
2016-04-26 10:00:00,46.81,46.81,46.56,46.58,149402.0,44.0543,44.0543,43.8191,43.8379,149402.0
2016-04-26 10:30:00,46.55,46.6,46.48,46.48,15262.0,43.8096,43.8567,43.7438,43.7438,15262.0
2016-04-26 11:00:00,46.49,46.68,46.48,46.68,25812.0,43.7532,43.932,43.7438,43.932,25812.0
2016-04-26 11:30:00,46.65,46.71,46.63,46.69,7828.0,43.9038,43.9602,43.8849,43.9414,7828.0
2016-04-26 12:00:00,46.71,46.76,46.7,46.73,9114.0,43.9602,44.0073,43.9508,43.979,9114.0
2016-04-26 12:30:00,46.71,46.74,46.69,46.7,6078.0,43.9602,43.9885,43.9414,43.9508,6078.0
2016-04-26 13:00:00,46.71,46.73,46.66,46.7,22924.0,43.9602,43.979,43.9132,43.9508,22924.0
2016-04-26 13:30:00,46.73,46.75,46.64,46.67,15228.0,43.979,43.9979,43.8943,43.9226,15228.0
2016-04-26 14:00:00,46.68,46.73,46.66,46.71,28390.0,43.932,43.979,43.9132,43.9602,28390.0
2016-04-26 14:30:00,46.67,46.76,46.67,46.73,19150.0,43.9226,44.0073,43.9226,43.979,19150.0
2016-04-26 15:00:00,46.73,46.75,46.68,46.7,24396.0,43.979,43.9979,43.932,43.9508,24396.0
2016-04-26 15:30:00,46.72,46.78,46.72,46.76,42832.0,43.9696,44.0261,43.9696,44.0073,42832.0
2016-04-27 09:30:00,46.74,46.84,46.74,46.81,21178.0,43.9885,44.0826,43.9885,44.0543,21178.0
2016-04-27 10:00:00,46.82,46.85,46.7,46.7,9698.0,44.0637,44.092,43.9508,43.9508,9698.0
2016-04-27 10:30:00,46.7,46.72,46.6,46.64,12710.0,43.9508,43.9696,43.8567,43.8943,12710.0
2016-04-27 11:00:00,46.65,46.72,46.65,46.71,8904.0,43.9038,43.9696,43.9038,43.9602,8904.0
2016-04-27 11:30:00,46.73,46.8,46.72,46.76,7518.0,43.979,44.0449,43.9696,44.0073,7518.0
2016-04-27 12:00:00,46.76,46.77,46.71,46.73,8624.0,44.0073,44.0167,43.9602,43.979,8624.0
2016-04-27 12:30:00,46.73,46.75,46.72,46.74,8936.0,43.979,43.9979,43.9696,43.9885,8936.0
2016-04-27 13:00:00,46.75,46.75,46.67,46.67,11484.0,43.9979,43.9979,43.9226,43.9226,11484.0
2016-04-27 13:30:00,46.68,46.74,46.68,46.72,16480.0,43.932,43.9885,43.932,43.9696,16480.0
2016-04-27 14:00:00,46.71,46.85,46.62,46.84,29580.0,43.9602,44.092,43.8755,44.0826,29580.0
2016-04-27 14:30:00,46.81,46.84,46.73,46.84,13252.0,44.0543,44.0826,43.979,44.0826,13252.0
2016-04-27 15:00:00,46.83,46.98,46.83,46.96,27222.0,44.0732,44.2143,44.0732,44.1955,27222.0
2016-04-27 15:30:00,46.97,46.99,46.89,46.9,30514.0,44.2049,44.2237,44.1296,44.139,30514.0
2016-04-28 09:30:00,46.68,46.75,46.55,46.74,21696.0,43.932,43.9979,43.8096,43.9885,21696.0
2016-04-28 10:00:00,46.79,46.85,46.79,46.85,26084.0,44.0355,44.092,44.0355,44.092,26084.0
2016-04-28 10:30:00,46.86,46.91,46.81,46.88,14704.0,44.1014,44.1484,44.0543,44.1202,14704.0
2016-04-28 11:00:00,46.86,46.96,46.86,46.93,7870.0,44.1014,44.1955,44.1014,44.1673,7870.0
2016-04-28 11:30:00,46.93,46.95,46.9,46.9,5294.0,44.1673,44.1861,44.139,44.139,5294.0
2016-04-28 12:00:00,46.91,46.92,46.83,46.84,4474.0,44.1484,44.1579,44.0732,44.0826,4474.0
2016-04-28 12:30:00,46.83,46.9,46.82,46.86,15304.0,44.0732,44.139,44.0637,44.1014,15304.0
2016-04-28 13:00:00,46.84,46.84,46.75,46.77,35704.0,44.0826,44.0826,43.9979,44.0167,35704.0
2016-04-28 13:30:00,46.78,46.81,46.77,46.79,10830.0,44.0261,44.0543,44.0167,44.0355,10830.0
2016-04-28 14:00:00,46.76,46.8,46.73,46.76,21492.0,44.0073,44.0449,43.979,44.0073,21492.0
2016-04-28 14:30:00,46.76,46.76,46.62,46.62,13602.0,44.0073,44.0073,43.8755,43.8755,13602.0
2016-04-28 15:00:00,46.62,46.62,46.3,46.31,25300.0,43.8755,43.8755,43.5744,43.5838,25300.0
2016-04-28 15:30:00,46.3,46.38,46.26,46.35,76282.0,43.5744,43.6497,43.5367,43.6214,76282.0
2016-04-29 09:30:00,46.19,46.24,45.93,45.93,34034.0,43.4708,43.5179,43.2261,43.2261,34034.0
2016-04-29 10:00:00,45.9,46.01,45.87,45.97,28336.0,43.1979,43.3014,43.1697,43.2638,28336.0
2016-04-29 10:30:00,45.98,46.11,45.88,45.93,14460.0,43.2732,43.3955,43.1791,43.2261,14460.0
2016-04-29 11:00:00,45.93,45.93,45.82,45.82,13338.0,43.2261,43.2261,43.1226,43.1226,13338.0
2016-04-29 11:30:00,45.82,45.82,45.71,45.81,13440.0,43.1226,43.1226,43.0191,43.1132,13440.0
2016-04-29 12:00:00,45.82,45.87,45.75,45.86,16784.0,43.1226,43.1697,43.0567,43.1603,16784.0
2016-04-29 12:30:00,45.85,45.91,45.82,45.82,16068.0,43.1509,43.2073,43.1226,43.1226,16068.0
2016-04-29 13:00:00,45.82,45.94,45.82,45.92,12884.0,43.1226,43.2356,43.1226,43.2167,12884.0
2016-04-29 13:30:00,45.9,45.91,45.79,45.81,12542.0,43.1979,43.2073,43.0944,43.1132,12542.0
2016-04-29 14:00:00,45.82,45.87,45.74,45.84,38038.0,43.1226,43.1697,43.0473,43.1414,38038.0
2016-04-29 14:30:00,45.85,45.85,45.77,45.81,23008.0,43.1509,43.1509,43.0756,43.1132,23008.0
2016-04-29 15:00:00,45.81,45.97,45.8,45.89,99594.0,43.1132,43.2638,43.1038,43.1885,99594.0
2016-04-29 15:30:00,45.9,46.12,45.9,46.03,291902.0,43.1979,43.405,43.1979,43.3203,291902.0
2016-05-02 09:30:00,46.19,46.2,46.05,46.16,24862.0,43.4708,43.4802,43.3391,43.4426,24862.0
2016-05-02 10:00:00,46.17,46.32,46.09,46.24,8128.0,43.452,43.5932,43.3767,43.5179,8128.0
2016-05-02 10:30:00,46.24,46.27,46.11,46.14,8804.0,43.5179,43.5461,43.3955,43.4238,8804.0
2016-05-02 11:00:00,46.14,46.25,46.13,46.18,23404.0,43.4238,43.5273,43.4144,43.4614,23404.0
2016-05-02 11:30:00,46.24,46.27,46.17,46.21,81772.0,43.5179,43.5461,43.452,43.4897,81772.0
2016-05-02 12:00:00,46.19,46.24,46.18,46.21,24636.0,43.4708,43.5179,43.4614,43.4897,24636.0
2016-05-02 12:30:00,46.24,46.28,46.23,46.26,48864.0,43.5179,43.5555,43.5085,43.5367,48864.0
2016-05-02 13:00:00,46.26,46.35,46.25,46.33,13746.0,43.5367,43.6214,43.5273,43.6026,13746.0
2016-05-02 13:30:00,46.34,46.37,46.32,46.34,12162.0,43.612,43.6402,43.5932,43.612,12162.0
2016-05-02 14:00:00,46.34,46.4,46.34,46.4,52164.0,43.612,43.6685,43.612,43.6685,52164.0
2016-05-02 14:30:00,46.38,46.38,46.35,46.38,20344.0,43.6497,43.6497,43.6214,43.6497,20344.0
2016-05-02 15:00:00,46.38,46.44,46.38,46.43,15552.0,43.6497,43.7061,43.6497,43.6967,15552.0
2016-05-02 15:30:00,46.43,46.49,46.41,46.45,64110.0,43.6967,43.7532,43.6779,43.7155,64110.0
2016-05-03 09:30:00,46.16,46.16,45.88,45.92,48234.0,43.4426,43.4426,43.1791,43.2167,48234.0
2016-05-03 10:00:00,45.91,45.96,45.8,45.93,32274.0,43.2073,43.2544,43.1038,43.2261,32274.0
2016-05-03 10:30:00,45.92,45.95,45.8,45.81,38264.0,43.2167,43.245,43.1038,43.1132,38264.0
2016-05-03 11:00:00,45.83,45.86,45.77,45.77,58200.0,43.132,43.1603,43.0756,43.0756,58200.0
2016-05-03 11:30:00,45.75,45.9,45.72,45.89,17216.0,43.0567,43.1979,43.0285,43.1885,17216.0
2016-05-03 12:00:00,45.91,45.92,45.83,45.87,27530.0,43.2073,43.2167,43.132,43.1697,27530.0
2016-05-03 12:30:00,45.88,45.95,45.86,45.93,9434.0,43.1791,43.245,43.1603,43.2261,9434.0
2016-05-03 13:00:00,45.97,46.06,45.95,46.06,13200.0,43.2638,43.3485,43.245,43.3485,13200.0
2016-05-03 13:30:00,46.06,46.15,46.04,46.09,30650.0,43.3485,43.4332,43.3297,43.3767,30650.0
2016-05-03 14:00:00,46.09,46.1,45.96,46.01,138872.0,43.3767,43.3861,43.2544,43.3014,138872.0
2016-05-03 14:30:00,46.02,46.06,45.98,46.02,115702.0,43.3108,43.3485,43.2732,43.3108,115702.0
2016-05-03 15:00:00,46.02,46.03,45.92,45.98,134706.0,43.3108,43.3203,43.2167,43.2732,134706.0
2016-05-03 15:30:00,45.97,45.99,45.9,45.96,94952.0,43.2638,43.2826,43.1979,43.2544,94952.0
2016-05-04 09:30:00,45.76,45.82,45.6,45.8,43292.0,43.0661,43.1226,42.9156,43.1038,43292.0
2016-05-04 10:00:00,45.86,45.92,45.79,45.82,18946.0,43.1603,43.2167,43.0944,43.1226,18946.0
2016-05-04 10:30:00,45.77,45.82,45.67,45.71,19832.0,43.0756,43.1226,42.9814,43.0191,19832.0
2016-05-04 11:00:00,45.68,45.75,45.56,45.58,11782.0,42.9909,43.0567,42.8779,42.8967,11782.0
2016-05-04 11:30:00,45.59,45.67,45.57,45.66,11120.0,42.9062,42.9814,42.8873,42.972,11120.0
2016-05-04 12:00:00,45.66,45.71,45.65,45.67,43106.0,42.972,43.0191,42.9626,42.9814,43106.0
2016-05-04 12:30:00,45.66,45.7,45.6,45.6,16706.0,42.972,43.0097,42.9156,42.9156,16706.0
2016-05-04 13:00:00,45.59,45.66,45.57,45.66,8302.0,42.9062,42.972,42.8873,42.972,8302.0
2016-05-04 13:30:00,45.68,45.68,45.59,45.6,22098.0,42.9909,42.9909,42.9062,42.9156,22098.0
2016-05-04 14:00:00,45.58,45.66,45.53,45.65,30492.0,42.8967,42.972,42.8497,42.9626,30492.0
2016-05-04 14:30:00,45.66,45.69,45.62,45.63,29170.0,42.972,43.0003,42.9344,42.9438,29170.0
2016-05-04 15:00:00,45.63,45.69,45.59,45.65,20766.0,42.9438,43.0003,42.9062,42.9626,20766.0
2016-05-04 15:30:00,45.66,45.75,45.66,45.66,42806.0,42.972,43.0567,42.972,42.972,42806.0
2016-05-05 09:30:00,45.74,45.77,45.57,45.68,31118.0,43.0473,43.0756,42.8873,42.9909,31118.0
2016-05-05 10:00:00,45.78,45.8,45.61,45.61,3652.0,43.085,43.1038,42.925,42.925,3652.0
2016-05-05 10:30:00,45.6,45.71,45.6,45.71,10760.0,42.9156,43.0191,42.9156,43.0191,10760.0
2016-05-05 11:00:00,45.7,45.7,45.59,45.59,6820.0,43.0097,43.0097,42.9062,42.9062,6820.0
2016-05-05 11:30:00,45.63,45.73,45.63,45.71,13304.0,42.9438,43.0379,42.9438,43.0191,13304.0
2016-05-05 12:00:00,45.71,45.73,45.68,45.71,9288.0,43.0191,43.0379,42.9909,43.0191,9288.0
2016-05-05 12:30:00,45.7,45.73,45.67,45.73,15408.0,43.0097,43.0379,42.9814,43.0379,15408.0
2016-05-05 13:00:00,45.67,45.69,45.49,45.49,32262.0,42.9814,43.0003,42.812,42.812,32262.0
2016-05-05 13:30:00,45.52,45.55,45.5,45.53,9474.0,42.8403,42.8685,42.8215,42.8497,9474.0
2016-05-05 14:00:00,45.51,45.58,45.5,45.56,37484.0,42.8309,42.8967,42.8215,42.8779,37484.0
2016-05-05 14:30:00,45.56,45.62,45.54,45.57,15350.0,42.8779,42.9344,42.8591,42.8873,15350.0
2016-05-05 15:00:00,45.56,45.6,45.51,45.6,13324.0,42.8779,42.9156,42.8309,42.9156,13324.0
2016-05-05 15:30:00,45.58,45.59,45.49,45.51,72540.0,42.8967,42.9062,42.812,42.8309,72540.0
2016-05-06 09:30:00,45.33,45.61,45.27,45.39,90414.0,42.6615,42.925,42.605,42.7179,90414.0
2016-05-06 10:00:00,45.39,45.49,45.23,45.32,18180.0,42.7179,42.812,42.5673,42.6521,18180.0
2016-05-06 10:30:00,45.31,45.31,45.19,45.19,43324.0,42.6426,42.6426,42.5297,42.5297,43324.0
2016-05-06 11:00:00,45.24,45.37,45.24,45.35,23742.0,42.5768,42.6991,42.5768,42.6803,23742.0
2016-05-06 11:30:00,45.37,45.37,45.24,45.24,12120.0,42.6991,42.6991,42.5768,42.5768,12120.0
2016-05-06 12:00:00,45.24,45.32,45.24,45.3,17872.0,42.5768,42.6521,42.5768,42.6332,17872.0
2016-05-06 12:30:00,45.3,45.37,45.27,45.37,11110.0,42.6332,42.6991,42.605,42.6991,11110.0
2016-05-06 13:00:00,45.38,45.48,45.38,45.47,19080.0,42.7085,42.8026,42.7085,42.7932,19080.0
2016-05-06 13:30:00,45.46,45.55,45.46,45.55,17882.0,42.7838,42.8685,42.7838,42.8685,17882.0
2016-05-06 14:00:00,45.59,45.68,45.58,45.66,25180.0,42.9062,42.9909,42.8967,42.972,25180.0
2016-05-06 14:30:00,45.66,45.7,45.6,45.65,15266.0,42.972,43.0097,42.9156,42.9626,15266.0
2016-05-06 15:00:00,45.65,45.69,45.63,45.67,12920.0,42.9626,43.0003,42.9438,42.9814,12920.0
2016-05-06 15:30:00,45.65,45.68,45.6,45.67,59750.0,42.9626,42.9909,42.9156,42.9814,59750.0
2016-05-09 09:30:00,45.62,45.88,45.62,45.85,20924.0,42.9344,43.1791,42.9344,43.1509,20924.0
2016-05-09 10:00:00,45.9,45.97,45.88,45.93,12860.0,43.1979,43.2638,43.1791,43.2261,12860.0
2016-05-09 10:30:00,45.8,45.88,45.76,45.85,18934.0,43.1038,43.1791,43.0661,43.1509,18934.0
2016-05-09 11:00:00,45.87,45.89,45.75,45.78,12748.0,43.1697,43.1885,43.0567,43.085,12748.0
2016-05-09 11:30:00,45.81,45.88,45.81,45.86,11256.0,43.1132,43.1791,43.1132,43.1603,11256.0
2016-05-09 12:00:00,45.84,45.91,45.8,45.9,17894.0,43.1414,43.2073,43.1038,43.1979,17894.0
2016-05-09 12:30:00,45.9,45.93,45.87,45.9,10360.0,43.1979,43.2261,43.1697,43.1979,10360.0
2016-05-09 13:00:00,45.91,45.96,45.9,45.95,49440.0,43.2073,43.2544,43.1979,43.245,49440.0
2016-05-09 13:30:00,45.99,45.99,45.92,45.93,20310.0,43.2826,43.2826,43.2167,43.2261,20310.0
2016-05-09 14:00:00,45.93,45.95,45.89,45.95,20960.0,43.2261,43.245,43.1885,43.245,20960.0
2016-05-09 14:30:00,45.94,46.03,45.93,46.02,18046.0,43.2356,43.3203,43.2261,43.3108,18046.0
2016-05-09 15:00:00,46.03,46.03,45.97,45.97,25020.0,43.3203,43.3203,43.2638,43.2638,25020.0
2016-05-09 15:30:00,45.97,45.97,45.87,45.88,266622.0,43.2638,43.2638,43.1697,43.1791,266622.0
2016-05-10 09:30:00,46.04,46.13,45.97,46.1,19646.0,43.3297,43.4144,43.2638,43.3861,19646.0
2016-05-10 10:00:00,46.1,46.14,46.02,46.14,9178.0,43.3861,43.4238,43.3108,43.4238,9178.0
2016-05-10 10:30:00,46.14,46.23,46.14,46.19,15500.0,43.4238,43.5085,43.4238,43.4708,15500.0
2016-05-10 11:00:00,46.18,46.19,46.13,46.17,10126.0,43.4614,43.4708,43.4144,43.452,10126.0
2016-05-10 11:30:00,46.17,46.22,46.15,46.21,15554.0,43.452,43.4991,43.4332,43.4897,15554.0
2016-05-10 12:00:00,46.22,46.3,46.22,46.29,28390.0,43.4991,43.5744,43.4991,43.5649,28390.0
2016-05-10 12:30:00,46.29,46.3,46.24,46.29,14406.0,43.5649,43.5744,43.5179,43.5649,14406.0
2016-05-10 13:00:00,46.3,46.32,46.27,46.27,12876.0,43.5744,43.5932,43.5461,43.5461,12876.0
2016-05-10 13:30:00,46.29,46.34,46.27,46.34,13758.0,43.5649,43.612,43.5461,43.612,13758.0
2016-05-10 14:00:00,46.33,46.34,46.3,46.33,26092.0,43.6026,43.612,43.5744,43.6026,26092.0
2016-05-10 14:30:00,46.33,46.37,46.32,46.34,23442.0,43.6026,43.6402,43.5932,43.612,23442.0
2016-05-10 15:00:00,46.32,46.38,46.32,46.37,23656.0,43.5932,43.6497,43.5932,43.6402,23656.0
2016-05-10 15:30:00,46.37,46.43,46.34,46.41,23884.0,43.6402,43.6967,43.612,43.6779,23884.0
2016-05-11 09:30:00,46.34,46.34,46.18,46.23,23546.0,43.612,43.612,43.4614,43.5085,23546.0
2016-05-11 10:00:00,46.2,46.29,46.18,46.29,32326.0,43.4802,43.5649,43.4614,43.5649,32326.0
2016-05-11 10:30:00,46.3,46.37,46.25,46.26,32324.0,43.5744,43.6402,43.5273,43.5367,32324.0
2016-05-11 11:00:00,46.23,46.23,46.1,46.16,20364.0,43.5085,43.5085,43.3861,43.4426,20364.0
2016-05-11 11:30:00,46.16,46.17,46.12,46.13,8916.0,43.4426,43.452,43.405,43.4144,8916.0
2016-05-11 12:00:00,46.13,46.16,46.11,46.13,24474.0,43.4144,43.4426,43.3955,43.4144,24474.0
2016-05-11 12:30:00,46.16,46.19,46.12,46.13,6308.0,43.4426,43.4708,43.405,43.4144,6308.0
2016-05-11 13:00:00,46.14,46.15,46.08,46.09,29968.0,43.4238,43.4332,43.3673,43.3767,29968.0
2016-05-11 13:30:00,46.13,46.13,46.07,46.07,25188.0,43.4144,43.4144,43.3579,43.3579,25188.0
2016-05-11 14:00:00,46.05,46.05,45.95,46.0,22178.0,43.3391,43.3391,43.245,43.292,22178.0
2016-05-11 14:30:00,45.99,46.0,45.9,45.91,15486.0,43.2826,43.292,43.1979,43.2073,15486.0
2016-05-11 15:00:00,45.92,45.97,45.91,45.94,64566.0,43.2167,43.2638,43.2073,43.2356,64566.0
2016-05-11 15:30:00,45.94,45.96,45.87,45.88,34674.0,43.2356,43.2544,43.1697,43.1791,34674.0
2016-05-12 09:30:00,46.06,46.09,45.95,45.95,20202.0,43.3485,43.3767,43.245,43.245,20202.0
2016-05-12 10:00:00,45.91,45.95,45.84,45.91,10582.0,43.2073,43.245,43.1414,43.2073,10582.0
2016-05-12 10:30:00,45.85,45.88,45.72,45.75,21562.0,43.1509,43.1791,43.0285,43.0567,21562.0
2016-05-12 11:00:00,45.74,45.74,45.58,45.63,45364.0,43.0473,43.0473,42.8967,42.9438,45364.0
2016-05-12 11:30:00,45.63,45.65,45.54,45.54,22060.0,42.9438,42.9626,42.8591,42.8591,22060.0
2016-05-12 12:00:00,45.54,45.58,45.54,45.58,5774.0,42.8591,42.8967,42.8591,42.8967,5774.0
2016-05-12 12:30:00,45.51,45.63,45.51,45.63,11218.0,42.8309,42.9438,42.8309,42.9438,11218.0
2016-05-12 13:00:00,45.63,45.65,45.56,45.63,12508.0,42.9438,42.9626,42.8779,42.9438,12508.0
2016-05-12 13:30:00,45.6,45.66,45.55,45.66,112064.0,42.9156,42.972,42.8685,42.972,112064.0
2016-05-12 14:00:00,45.69,45.88,45.69,45.86,10134.0,43.0003,43.1791,43.0003,43.1603,10134.0
2016-05-12 14:30:00,45.85,45.93,45.81,45.88,15246.0,43.1509,43.2261,43.1132,43.1791,15246.0
2016-05-12 15:00:00,45.89,45.89,45.83,45.85,39816.0,43.1885,43.1885,43.132,43.1509,39816.0
2016-05-12 15:30:00,45.84,45.85,45.74,45.79,80204.0,43.1414,43.1509,43.0473,43.0944,80204.0
2016-05-13 09:30:00,45.71,45.85,45.66,45.67,56172.0,43.0191,43.1509,42.972,42.9814,56172.0
2016-05-13 10:00:00,45.68,45.73,45.57,45.69,27934.0,42.9909,43.0379,42.8873,43.0003,27934.0
2016-05-13 10:30:00,45.63,45.71,45.61,45.71,22588.0,42.9438,43.0191,42.925,43.0191,22588.0
2016-05-13 11:00:00,45.73,45.86,45.73,45.85,45210.0,43.0379,43.1603,43.0379,43.1509,45210.0
2016-05-13 11:30:00,45.84,45.84,45.73,45.75,22320.0,43.1414,43.1414,43.0379,43.0567,22320.0
2016-05-13 12:00:00,45.74,45.79,45.7,45.79,25364.0,43.0473,43.0944,43.0097,43.0944,25364.0
2016-05-13 12:30:00,45.79,45.81,45.63,45.66,21218.0,43.0944,43.1132,42.9438,42.972,21218.0
2016-05-13 13:00:00,45.66,45.68,45.59,45.59,10502.0,42.972,42.9909,42.9062,42.9062,10502.0
2016-05-13 13:30:00,45.59,45.6,45.44,45.46,21446.0,42.9062,42.9156,42.765,42.7838,21446.0
2016-05-13 14:00:00,45.48,45.51,45.37,45.39,17632.0,42.8026,42.8309,42.6991,42.7179,17632.0
2016-05-13 14:30:00,45.38,45.41,45.33,45.4,37202.0,42.7085,42.7368,42.6615,42.7273,37202.0
2016-05-13 15:00:00,45.38,45.44,45.35,45.42,18012.0,42.7085,42.765,42.6803,42.7462,18012.0
2016-05-13 15:30:00,45.43,45.46,45.41,45.43,57166.0,42.7556,42.7838,42.7368,42.7556,57166.0
2016-05-16 09:30:00,45.46,45.65,45.46,45.56,21124.0,42.7838,42.9626,42.7838,42.8779,21124.0
2016-05-16 10:00:00,45.62,45.71,45.56,45.64,66466.0,42.9344,43.0191,42.8779,42.9532,66466.0
2016-05-16 10:30:00,45.66,45.73,45.62,45.72,19744.0,42.972,43.0379,42.9344,43.0285,19744.0
2016-05-16 11:00:00,45.73,45.77,45.71,45.76,8628.0,43.0379,43.0756,43.0191,43.0661,8628.0
2016-05-16 11:30:00,45.77,45.85,45.77,45.85,7106.0,43.0756,43.1509,43.0756,43.1509,7106.0
2016-05-16 12:00:00,45.85,45.85,45.77,45.77,7708.0,43.1509,43.1509,43.0756,43.0756,7708.0
2016-05-16 12:30:00,45.75,45.83,45.75,45.82,4756.0,43.0567,43.132,43.0567,43.1226,4756.0
2016-05-16 13:00:00,45.82,45.84,45.8,45.82,11768.0,43.1226,43.1414,43.1038,43.1226,11768.0
2016-05-16 13:30:00,45.84,45.85,45.8,45.83,14418.0,43.1414,43.1509,43.1038,43.132,14418.0
2016-05-16 14:00:00,45.84,45.95,45.84,45.94,24012.0,43.1414,43.245,43.1414,43.2356,24012.0
2016-05-16 14:30:00,45.94,45.96,45.92,45.94,21510.0,43.2356,43.2544,43.2167,43.2356,21510.0
2016-05-16 15:00:00,45.95,45.98,45.93,45.93,26186.0,43.245,43.2732,43.2261,43.2261,26186.0
2016-05-16 15:30:00,45.92,45.93,45.84,45.84,22398.0,43.2167,43.2261,43.1414,43.1414,22398.0
2016-05-17 09:30:00,45.73,45.84,45.66,45.76,14492.0,43.0379,43.1414,42.972,43.0661,14492.0
2016-05-17 10:00:00,45.77,45.82,45.67,45.75,74456.0,43.0756,43.1226,42.9814,43.0567,74456.0
2016-05-17 10:30:00,45.73,45.85,45.68,45.85,27158.0,43.0379,43.1509,42.9909,43.1509,27158.0
2016-05-17 11:00:00,45.83,45.86,45.82,45.83,11324.0,43.132,43.1603,43.1226,43.132,11324.0
2016-05-17 11:30:00,45.85,45.92,45.85,45.91,6876.0,43.1509,43.2167,43.1509,43.2073,6876.0
2016-05-17 12:00:00,45.86,45.86,45.74,45.77,13906.0,43.1603,43.1603,43.0473,43.0756,13906.0
2016-05-17 12:30:00,45.74,45.8,45.71,45.74,16242.0,43.0473,43.1038,43.0191,43.0473,16242.0
2016-05-17 13:00:00,45.73,45.75,45.7,45.75,16516.0,43.0379,43.0567,43.0097,43.0567,16516.0
2016-05-17 13:30:00,45.74,45.77,45.6,45.6,13160.0,43.0473,43.0756,42.9156,42.9156,13160.0
2016-05-17 14:00:00,45.59,45.59,45.32,45.4,30690.0,42.9062,42.9062,42.6521,42.7273,30690.0
2016-05-17 14:30:00,45.37,45.43,45.35,45.43,15826.0,42.6991,42.7556,42.6803,42.7556,15826.0
2016-05-17 15:00:00,45.4,45.51,45.31,45.35,24506.0,42.7273,42.8309,42.6426,42.6803,24506.0
2016-05-17 15:30:00,45.36,45.47,45.35,45.46,68802.0,42.6897,42.7932,42.6803,42.7838,68802.0
2016-05-18 09:30:00,45.3,45.38,45.22,45.38,81406.0,42.6332,42.7085,42.5579,42.7085,81406.0
2016-05-18 10:00:00,45.38,45.64,45.38,45.6,26660.0,42.7085,42.9532,42.7085,42.9156,26660.0
2016-05-18 10:30:00,45.56,45.59,45.41,45.42,13026.0,42.8779,42.9062,42.7368,42.7462,13026.0
2016-05-18 11:00:00,45.43,45.5,45.41,45.49,40682.0,42.7556,42.8215,42.7368,42.812,40682.0
2016-05-18 11:30:00,45.47,45.55,45.47,45.5,8654.0,42.7932,42.8685,42.7932,42.8215,8654.0
2016-05-18 12:00:00,45.47,45.48,45.42,45.42,27286.0,42.7932,42.8026,42.7462,42.7462,27286.0
2016-05-18 12:30:00,45.44,45.53,45.44,45.52,16422.0,42.765,42.8497,42.765,42.8403,16422.0
2016-05-18 13:00:00,45.57,45.63,45.54,45.63,6534.0,42.8873,42.9438,42.8591,42.9438,6534.0
2016-05-18 13:30:00,45.62,45.66,45.58,45.58,24252.0,42.9344,42.972,42.8967,42.8967,24252.0
2016-05-18 14:00:00,45.44,45.47,45.18,45.18,100824.0,42.765,42.7932,42.5203,42.5203,100824.0
2016-05-18 14:30:00,45.09,45.37,45.07,45.33,29168.0,42.4356,42.6991,42.4168,42.6615,29168.0
2016-05-18 15:00:00,45.35,45.44,45.21,45.22,58064.0,42.6803,42.765,42.5485,42.5579,58064.0
2016-05-18 15:30:00,45.22,45.38,45.22,45.37,39632.0,42.5579,42.7085,42.5579,42.6991,39632.0
2016-05-19 09:30:00,45.08,45.33,45.0,45.0,16702.0,42.4262,42.6615,42.3509,42.3509,16702.0
2016-05-19 10:00:00,45.04,45.07,44.94,45.03,39122.0,42.3885,42.4168,42.2944,42.3791,39122.0
2016-05-19 10:30:00,45.06,45.12,44.97,44.99,16942.0,42.4074,42.4638,42.3227,42.3415,16942.0
2016-05-19 11:00:00,45.01,45.02,44.92,44.98,10560.0,42.3603,42.3697,42.2756,42.3321,10560.0
2016-05-19 11:30:00,44.97,44.99,44.9,44.98,7814.0,42.3227,42.3415,42.2568,42.3321,7814.0
2016-05-19 12:00:00,44.95,45.05,44.95,45.04,6794.0,42.3038,42.3979,42.3038,42.3885,6794.0
2016-05-19 12:30:00,44.98,45.0,44.91,44.93,6030.0,42.3321,42.3509,42.2662,42.285,6030.0
2016-05-19 13:00:00,44.94,45.02,44.94,44.98,43560.0,42.2944,42.3697,42.2944,42.3321,43560.0
2016-05-19 13:30:00,45.03,45.12,45.01,45.05,19838.0,42.3791,42.4638,42.3603,42.3979,19838.0
2016-05-19 14:00:00,45.07,45.16,45.04,45.13,36574.0,42.4168,42.5015,42.3885,42.4732,36574.0
2016-05-19 14:30:00,45.09,45.1,45.03,45.04,14282.0,42.4356,42.445,42.3791,42.3885,14282.0
2016-05-19 15:00:00,45.08,45.23,45.08,45.19,28368.0,42.4262,42.5673,42.4262,42.5297,28368.0
2016-05-19 15:30:00,45.2,45.23,45.15,45.18,25526.0,42.5391,42.5673,42.4921,42.5203,25526.0
2016-05-20 09:30:00,45.31,45.54,45.3,45.53,37092.0,42.6426,42.8591,42.6332,42.8497,37092.0
2016-05-20 10:00:00,45.56,45.63,45.51,45.51,41866.0,42.8779,42.9438,42.8309,42.8309,41866.0
2016-05-20 10:30:00,45.53,45.61,45.52,45.54,17792.0,42.8497,42.925,42.8403,42.8591,17792.0
2016-05-20 11:00:00,45.57,45.6,45.54,45.57,10264.0,42.8873,42.9156,42.8591,42.8873,10264.0
2016-05-20 11:30:00,45.62,45.65,45.61,45.61,4260.0,42.9344,42.9626,42.925,42.925,4260.0
2016-05-20 12:00:00,45.59,45.61,45.58,45.6,10724.0,42.9062,42.925,42.8967,42.9156,10724.0
2016-05-20 12:30:00,45.6,45.65,45.59,45.63,154438.0,42.9156,42.9626,42.9062,42.9438,154438.0
2016-05-20 13:00:00,45.62,45.63,45.6,45.6,10576.0,42.9344,42.9438,42.9156,42.9156,10576.0
2016-05-20 13:30:00,45.57,45.57,45.51,45.55,13350.0,42.8873,42.8873,42.8309,42.8685,13350.0
2016-05-20 14:00:00,45.53,45.65,45.53,45.65,43722.0,42.8497,42.9626,42.8497,42.9626,43722.0
2016-05-20 14:30:00,45.63,45.65,45.59,45.59,1187006.0,42.9438,42.9626,42.9062,42.9062,1187006.0
2016-05-20 15:00:00,45.59,45.6,45.49,45.54,41564.0,42.9062,42.9156,42.812,42.8591,41564.0
2016-05-20 15:30:00,45.54,45.63,45.54,45.63,43990.0,42.8591,42.9438,42.8591,42.9438,43990.0
2016-05-23 09:30:00,45.58,45.74,45.58,45.63,31174.0,42.8967,43.0473,42.8967,42.9438,31174.0
2016-05-23 10:00:00,45.71,45.81,45.68,45.74,10854.0,43.0191,43.1132,42.9909,43.0473,10854.0
2016-05-23 10:30:00,45.72,45.74,45.68,45.7,4970.0,43.0285,43.0473,42.9909,43.0097,4970.0
2016-05-23 11:00:00,45.73,45.77,45.71,45.74,19204.0,43.0379,43.0756,43.0191,43.0473,19204.0
2016-05-23 11:30:00,45.75,45.75,45.62,45.63,22102.0,43.0567,43.0567,42.9344,42.9438,22102.0
2016-05-23 12:00:00,45.65,45.7,45.65,45.7,17084.0,42.9626,43.0097,42.9626,43.0097,17084.0
2016-05-23 12:30:00,45.67,45.72,45.67,45.68,7668.0,42.9814,43.0285,42.9814,42.9909,7668.0
2016-05-23 13:00:00,45.71,45.72,45.69,45.7,8118.0,43.0191,43.0285,43.0003,43.0097,8118.0
2016-05-23 13:30:00,45.66,45.69,45.63,45.66,4800.0,42.972,43.0003,42.9438,42.972,4800.0
2016-05-23 14:00:00,45.67,45.73,45.66,45.72,34228.0,42.9814,43.0379,42.972,43.0285,34228.0
2016-05-23 14:30:00,45.71,45.71,45.63,45.63,4372.0,43.0191,43.0191,42.9438,42.9438,4372.0
2016-05-23 15:00:00,45.66,45.66,45.59,45.6,65784.0,42.972,42.972,42.9062,42.9156,65784.0
2016-05-23 15:30:00,45.6,45.63,45.53,45.56,26928.0,42.9156,42.9438,42.8497,42.8779,26928.0
2016-05-24 09:30:00,45.85,46.02,45.74,45.97,60694.0,43.1509,43.3108,43.0473,43.2638,60694.0
2016-05-24 10:00:00,45.99,46.11,45.99,46.11,22468.0,43.2826,43.3955,43.2826,43.3955,22468.0
2016-05-24 10:30:00,46.13,46.17,46.11,46.15,20120.0,43.4144,43.452,43.3955,43.4332,20120.0
2016-05-24 11:00:00,46.15,46.18,46.1,46.13,14622.0,43.4332,43.4614,43.3861,43.4144,14622.0
2016-05-24 11:30:00,46.12,46.18,46.11,46.18,15376.0,43.405,43.4614,43.3955,43.4614,15376.0
2016-05-24 12:00:00,46.17,46.18,46.13,46.13,7902.0,43.452,43.4614,43.4144,43.4144,7902.0
2016-05-24 12:30:00,46.14,46.2,46.13,46.2,147002.0,43.4238,43.4802,43.4144,43.4802,147002.0
2016-05-24 13:00:00,46.21,46.23,46.19,46.23,5164.0,43.4897,43.5085,43.4708,43.5085,5164.0
2016-05-24 13:30:00,46.21,46.23,46.17,46.2,48092.0,43.4897,43.5085,43.452,43.4802,48092.0
2016-05-24 14:00:00,46.2,46.24,46.18,46.22,22042.0,43.4802,43.5179,43.4614,43.4991,22042.0
2016-05-24 14:30:00,46.23,46.27,46.22,46.25,10282.0,43.5085,43.5461,43.4991,43.5273,10282.0
2016-05-24 15:00:00,46.27,46.35,46.26,46.33,23260.0,43.5461,43.6214,43.5367,43.6026,23260.0
2016-05-24 15:30:00,46.32,46.32,46.26,46.26,81604.0,43.5932,43.5932,43.5367,43.5367,81604.0
2016-05-25 09:30:00,46.33,46.49,46.33,46.43,367294.0,43.6026,43.7532,43.6026,43.6967,367294.0
2016-05-25 10:00:00,46.42,46.48,46.42,46.46,10454.0,43.6873,43.7438,43.6873,43.7249,10454.0
2016-05-25 10:30:00,46.47,46.51,46.45,46.49,7710.0,43.7344,43.772,43.7155,43.7532,7710.0
2016-05-25 11:00:00,46.49,46.51,46.42,46.42,13090.0,43.7532,43.772,43.6873,43.6873,13090.0
2016-05-25 11:30:00,46.41,46.49,46.41,46.49,2994.0,43.6779,43.7532,43.6779,43.7532,2994.0
2016-05-25 12:00:00,46.49,46.49,46.47,46.48,1876.0,43.7532,43.7532,43.7344,43.7438,1876.0
2016-05-25 12:30:00,46.45,46.47,46.44,46.45,9544.0,43.7155,43.7344,43.7061,43.7155,9544.0
2016-05-25 13:00:00,46.48,46.54,46.48,46.51,15646.0,43.7438,43.8002,43.7438,43.772,15646.0
2016-05-25 13:30:00,46.53,46.54,46.49,46.51,14972.0,43.7908,43.8002,43.7532,43.772,14972.0
2016-05-25 14:00:00,46.52,46.52,46.46,46.49,20624.0,43.7814,43.7814,43.7249,43.7532,20624.0
2016-05-25 14:30:00,46.49,46.51,46.43,46.44,9418.0,43.7532,43.772,43.6967,43.7061,9418.0
2016-05-25 15:00:00,46.43,46.55,46.41,46.55,14122.0,43.6967,43.8096,43.6779,43.8096,14122.0
2016-05-25 15:30:00,46.53,46.55,46.46,46.47,33472.0,43.7908,43.8096,43.7249,43.7344,33472.0
2016-05-26 09:30:00,46.48,46.57,46.44,46.45,20104.0,43.7438,43.8285,43.7061,43.7155,20104.0
2016-05-26 10:00:00,46.45,46.53,46.44,46.52,9642.0,43.7155,43.7908,43.7061,43.7814,9642.0
2016-05-26 10:30:00,46.49,46.54,46.44,46.46,12688.0,43.7532,43.8002,43.7061,43.7249,12688.0
2016-05-26 11:00:00,46.41,46.44,46.38,46.44,7088.0,43.6779,43.7061,43.6497,43.7061,7088.0
2016-05-26 11:30:00,46.42,46.45,46.4,46.42,9946.0,43.6873,43.7155,43.6685,43.6873,9946.0
2016-05-26 12:00:00,46.43,46.46,46.4,46.41,6450.0,43.6967,43.7249,43.6685,43.6779,6450.0
2016-05-26 12:30:00,46.39,46.42,46.38,46.38,8400.0,43.6591,43.6873,43.6497,43.6497,8400.0
2016-05-26 13:00:00,46.4,46.44,46.38,46.42,15496.0,43.6685,43.7061,43.6497,43.6873,15496.0
2016-05-26 13:30:00,46.43,46.46,46.41,46.44,8898.0,43.6967,43.7249,43.6779,43.7061,8898.0
2016-05-26 14:00:00,46.43,46.48,46.43,46.47,61080.0,43.6967,43.7438,43.6967,43.7344,61080.0
2016-05-26 14:30:00,46.45,46.46,46.44,46.44,6830.0,43.7155,43.7249,43.7061,43.7061,6830.0
2016-05-26 15:00:00,46.46,46.51,46.45,46.49,12822.0,43.7249,43.772,43.7155,43.7532,12822.0
2016-05-26 15:30:00,46.49,46.49,46.42,46.43,32314.0,43.7532,43.7532,43.6873,43.6967,32314.0
2016-05-27 09:30:00,46.43,46.64,46.43,46.59,24732.0,43.6967,43.8943,43.6967,43.8473,24732.0
2016-05-27 10:00:00,46.59,46.7,46.58,46.66,14130.0,43.8473,43.9508,43.8379,43.9132,14130.0
2016-05-27 10:30:00,46.68,46.71,46.66,46.67,14900.0,43.932,43.9602,43.9132,43.9226,14900.0
2016-05-27 11:00:00,46.66,46.69,46.63,46.67,10482.0,43.9132,43.9414,43.8849,43.9226,10482.0
2016-05-27 11:30:00,46.72,46.73,46.68,46.72,3238.0,43.9696,43.979,43.932,43.9696,3238.0
2016-05-27 12:00:00,46.72,46.73,46.69,46.69,15568.0,43.9696,43.979,43.9414,43.9414,15568.0
2016-05-27 12:30:00,46.7,46.71,46.68,46.69,8248.0,43.9508,43.9602,43.932,43.9414,8248.0
2016-05-27 13:00:00,46.7,46.7,46.67,46.67,20854.0,43.9508,43.9508,43.9226,43.9226,20854.0
2016-05-27 13:30:00,46.68,46.69,46.6,46.62,20066.0,43.932,43.9414,43.8567,43.8755,20066.0
2016-05-27 14:00:00,46.61,46.68,46.57,46.68,44250.0,43.8661,43.932,43.8285,43.932,44250.0
2016-05-27 14:30:00,46.68,46.69,46.65,46.69,15508.0,43.932,43.9414,43.9038,43.9414,15508.0
2016-05-27 15:00:00,46.7,46.7,46.66,46.69,11382.0,43.9508,43.9508,43.9132,43.9414,11382.0
2016-05-27 15:30:00,46.69,46.75,46.68,46.75,33706.0,43.9414,43.9979,43.932,43.9979,33706.0
2016-05-31 09:30:00,46.85,46.85,46.74,46.79,30122.0,44.092,44.092,43.9885,44.0355,30122.0
2016-05-31 10:00:00,46.74,46.86,46.74,46.84,50392.0,43.9885,44.1014,43.9885,44.0826,50392.0
2016-05-31 10:30:00,46.85,46.85,46.72,46.82,31844.0,44.092,44.092,43.9696,44.0637,31844.0
2016-05-31 11:00:00,46.8,46.8,46.72,46.77,25102.0,44.0449,44.0449,43.9696,44.0167,25102.0
2016-05-31 11:30:00,46.77,46.77,46.69,46.69,32970.0,44.0167,44.0167,43.9414,43.9414,32970.0
2016-05-31 12:00:00,46.67,46.74,46.66,46.71,4756.0,43.9226,43.9885,43.9132,43.9602,4756.0
2016-05-31 12:30:00,46.72,46.74,46.69,46.71,9842.0,43.9696,43.9885,43.9414,43.9602,9842.0
2016-05-31 13:00:00,46.7,46.8,46.69,46.8,19930.0,43.9508,44.0449,43.9414,44.0449,19930.0
2016-05-31 13:30:00,46.8,46.8,46.74,46.77,23042.0,44.0449,44.0449,43.9885,44.0167,23042.0
2016-05-31 14:00:00,46.72,46.72,46.63,46.69,25964.0,43.9696,43.9696,43.8849,43.9414,25964.0
2016-05-31 14:30:00,46.68,46.69,46.63,46.65,11874.0,43.932,43.9414,43.8849,43.9038,11874.0
2016-05-31 15:00:00,46.66,46.74,46.62,46.72,7764.0,43.9132,43.9885,43.8755,43.9696,7764.0
2016-05-31 15:30:00,46.77,46.85,46.76,46.8,45030.0,44.0167,44.092,44.0073,44.0449,45030.0
2016-06-01 09:30:00,46.63,46.66,46.57,46.66,238028.0,43.8849,43.9132,43.8285,43.9132,238028.0
2016-06-01 10:00:00,46.67,46.75,46.66,46.66,28912.0,43.9226,43.9979,43.9132,43.9132,28912.0
2016-06-01 10:30:00,46.66,46.77,46.66,46.76,20736.0,43.9132,44.0167,43.9132,44.0073,20736.0
2016-06-01 11:00:00,46.76,46.86,46.76,46.8,15296.0,44.0073,44.1014,44.0073,44.0449,15296.0
2016-06-01 11:30:00,46.8,46.81,46.74,46.81,8770.0,44.0449,44.0543,43.9885,44.0543,8770.0
2016-06-01 12:00:00,46.8,46.85,46.8,46.83,5928.0,44.0449,44.092,44.0449,44.0732,5928.0
2016-06-01 12:30:00,46.83,46.85,46.8,46.85,10286.0,44.0732,44.092,44.0449,44.092,10286.0
2016-06-01 13:00:00,46.88,46.89,46.84,46.85,5080.0,44.1202,44.1296,44.0826,44.092,5080.0
2016-06-01 13:30:00,46.85,46.85,46.77,46.82,17766.0,44.092,44.092,44.0167,44.0637,17766.0
2016-06-01 14:00:00,46.85,46.92,46.81,46.91,22192.0,44.092,44.1579,44.0543,44.1484,22192.0
2016-06-01 14:30:00,46.91,46.93,46.85,46.93,12180.0,44.1484,44.1673,44.092,44.1673,12180.0
2016-06-01 15:00:00,46.94,46.98,46.92,46.97,29198.0,44.1767,44.2143,44.1579,44.2049,29198.0
2016-06-01 15:30:00,46.96,46.99,46.94,46.97,26310.0,44.1955,44.2237,44.1767,44.2049,26310.0
2016-06-02 09:30:00,46.85,47.0,46.81,46.9,16774.0,44.092,44.2332,44.0543,44.139,16774.0
2016-06-02 10:00:00,46.93,47.04,46.92,46.95,24574.0,44.1673,44.2708,44.1579,44.1861,24574.0
2016-06-02 10:30:00,46.95,47.02,46.94,47.0,84410.0,44.1861,44.252,44.1767,44.2332,84410.0
2016-06-02 11:00:00,47.01,47.07,46.99,47.05,106876.0,44.2426,44.299,44.2237,44.2802,106876.0
2016-06-02 11:30:00,47.04,47.1,47.02,47.08,111296.0,44.2708,44.3273,44.252,44.3084,111296.0
2016-06-02 12:00:00,47.08,47.08,47.02,47.03,88280.0,44.3084,44.3084,44.252,44.2614,88280.0
2016-06-02 12:30:00,47.03,47.09,47.01,47.08,102520.0,44.2614,44.3179,44.2426,44.3084,102520.0
2016-06-02 13:00:00,47.09,47.1,47.08,47.09,94564.0,44.3179,44.3273,44.3084,44.3179,94564.0
2016-06-02 13:30:00,47.09,47.18,47.07,47.17,111468.0,44.3179,44.4026,44.299,44.3931,111468.0
2016-06-02 14:00:00,47.17,47.23,47.16,47.2,33658.0,44.3931,44.4496,44.3837,44.4214,33658.0
2016-06-02 14:30:00,47.22,47.22,47.19,47.2,24302.0,44.4402,44.4402,44.412,44.4214,24302.0
2016-06-02 15:00:00,47.21,47.24,47.2,47.24,6404.0,44.4308,44.459,44.4214,44.459,6404.0
2016-06-02 15:30:00,47.24,47.29,47.22,47.29,22438.0,44.459,44.5061,44.4402,44.5061,22438.0
2016-06-03 09:30:00,47.15,47.18,46.82,46.88,36250.0,44.3743,44.4026,44.0637,44.1202,36250.0
2016-06-03 10:00:00,46.84,46.84,46.68,46.75,26776.0,44.0826,44.0826,43.932,43.9979,26776.0
2016-06-03 10:30:00,46.74,46.89,46.73,46.87,32308.0,43.9885,44.1296,43.979,44.1108,32308.0
2016-06-03 11:00:00,46.88,46.89,46.81,46.81,8544.0,44.1202,44.1296,44.0543,44.0543,8544.0
2016-06-03 11:30:00,46.83,46.99,46.83,46.99,11820.0,44.0732,44.2237,44.0732,44.2237,11820.0
2016-06-03 12:00:00,47.01,47.01,46.93,46.94,11582.0,44.2426,44.2426,44.1673,44.1767,11582.0
2016-06-03 12:30:00,46.95,46.95,46.88,46.91,13710.0,44.1861,44.1861,44.1202,44.1484,13710.0
2016-06-03 13:00:00,46.9,46.94,46.88,46.9,13876.0,44.139,44.1767,44.1202,44.139,13876.0
2016-06-03 13:30:00,46.91,46.96,46.89,46.94,11696.0,44.1484,44.1955,44.1296,44.1767,11696.0
2016-06-03 14:00:00,46.97,46.99,46.92,46.99,14150.0,44.2049,44.2237,44.1579,44.2237,14150.0
2016-06-03 14:30:00,47.0,47.11,46.99,47.08,16330.0,44.2332,44.3367,44.2237,44.3084,16330.0
2016-06-03 15:00:00,47.04,47.05,47.01,47.03,10866.0,44.2708,44.2802,44.2426,44.2614,10866.0
2016-06-03 15:30:00,47.03,47.07,47.0,47.02,24390.0,44.2614,44.299,44.2332,44.252,24390.0
2016-06-06 09:30:00,47.08,47.14,46.98,47.09,33840.0,44.3084,44.3649,44.2143,44.3179,33840.0
2016-06-06 10:00:00,47.1,47.13,47.1,47.11,4068.0,44.3273,44.3555,44.3273,44.3367,4068.0
2016-06-06 10:30:00,47.11,47.13,47.09,47.13,7958.0,44.3367,44.3555,44.3179,44.3555,7958.0
2016-06-06 11:00:00,47.11,47.12,47.08,47.09,12982.0,44.3367,44.3461,44.3084,44.3179,12982.0
2016-06-06 11:30:00,47.1,47.16,47.1,47.11,10540.0,44.3273,44.3837,44.3273,44.3367,10540.0
2016-06-06 12:00:00,47.1,47.13,47.08,47.09,8716.0,44.3273,44.3555,44.3084,44.3179,8716.0
2016-06-06 12:30:00,47.08,47.15,47.01,47.08,16206.0,44.3084,44.3743,44.2426,44.3084,16206.0
2016-06-06 13:00:00,47.07,47.21,47.07,47.21,15464.0,44.299,44.4308,44.299,44.4308,15464.0
2016-06-06 13:30:00,47.19,47.24,47.19,47.24,9998.0,44.412,44.459,44.412,44.459,9998.0
2016-06-06 14:00:00,47.23,47.3,47.21,47.3,49306.0,44.4496,44.5155,44.4308,44.5155,49306.0
2016-06-06 14:30:00,47.3,47.31,47.26,47.28,13730.0,44.5155,44.5249,44.4778,44.4967,13730.0
2016-06-06 15:00:00,47.27,47.3,47.25,47.25,9672.0,44.4873,44.5155,44.4684,44.4684,9672.0
2016-06-06 15:30:00,47.25,47.28,47.22,47.23,14438.0,44.4684,44.4967,44.4402,44.4496,14438.0
2016-06-07 09:30:00,47.23,47.27,47.16,47.22,14344.0,44.4496,44.4873,44.3837,44.4402,14344.0
2016-06-07 10:00:00,47.24,47.3,47.24,47.29,25684.0,44.459,44.5155,44.459,44.5061,25684.0
2016-06-07 10:30:00,47.31,47.32,47.28,47.29,10326.0,44.5249,44.5343,44.4967,44.5061,10326.0
2016-06-07 11:00:00,47.29,47.35,47.29,47.32,2902.0,44.5061,44.5625,44.5061,44.5343,2902.0
2016-06-07 11:30:00,47.34,47.38,47.34,47.38,3152.0,44.5531,44.5908,44.5531,44.5908,3152.0
2016-06-07 12:00:00,47.39,47.41,47.38,47.41,7730.0,44.6002,44.619,44.5908,44.619,7730.0
2016-06-07 12:30:00,47.43,47.45,47.41,47.44,10608.0,44.6378,44.6567,44.619,44.6472,10608.0
2016-06-07 13:00:00,47.45,47.49,47.45,47.48,12524.0,44.6567,44.6943,44.6567,44.6849,12524.0
2016-06-07 13:30:00,47.48,47.5,47.45,47.45,7482.0,44.6849,44.7037,44.6567,44.6567,7482.0
2016-06-07 14:00:00,47.46,47.49,47.46,47.49,18976.0,44.6661,44.6943,44.6661,44.6943,18976.0
2016-06-07 14:30:00,47.48,47.48,47.44,47.45,6398.0,44.6849,44.6849,44.6472,44.6567,6398.0
2016-06-07 15:00:00,47.44,47.47,47.4,47.42,36970.0,44.6472,44.6755,44.6096,44.6284,36970.0
2016-06-07 15:30:00,47.42,47.44,47.37,47.39,28026.0,44.6284,44.6472,44.5814,44.6002,28026.0
2016-06-08 09:30:00,47.41,47.49,47.38,47.49,16468.0,44.619,44.6943,44.5908,44.6943,16468.0
2016-06-08 10:00:00,47.5,47.52,47.4,47.43,36156.0,44.7037,44.7225,44.6096,44.6378,36156.0
2016-06-08 10:30:00,47.42,47.49,47.42,47.44,14004.0,44.6284,44.6943,44.6284,44.6472,14004.0
2016-06-08 11:00:00,47.4,47.4,47.35,47.4,13370.0,44.6096,44.6096,44.5625,44.6096,13370.0
2016-06-08 11:30:00,47.42,47.49,47.42,47.47,16046.0,44.6284,44.6943,44.6284,44.6755,16046.0
2016-06-08 12:00:00,47.46,47.49,47.46,47.48,12344.0,44.6661,44.6943,44.6661,44.6849,12344.0
2016-06-08 12:30:00,47.5,47.51,47.47,47.51,22972.0,44.7037,44.7131,44.6755,44.7131,22972.0
2016-06-08 13:00:00,47.5,47.51,47.48,47.48,5632.0,44.7037,44.7131,44.6849,44.6849,5632.0
2016-06-08 13:30:00,47.47,47.49,47.47,47.49,5512.0,44.6755,44.6943,44.6755,44.6943,5512.0
2016-06-08 14:00:00,47.48,47.52,47.47,47.52,20868.0,44.6849,44.7225,44.6755,44.7225,20868.0
2016-06-08 14:30:00,47.52,47.56,47.52,47.56,8624.0,44.7225,44.7602,44.7225,44.7602,8624.0
2016-06-08 15:00:00,47.54,47.57,47.52,47.54,17006.0,44.7414,44.7696,44.7225,44.7414,17006.0
2016-06-08 15:30:00,47.53,47.56,47.52,47.52,14110.0,44.732,44.7602,44.7225,44.7225,14110.0
2016-06-09 09:30:00,47.38,47.42,47.31,47.42,21564.0,44.5908,44.6284,44.5249,44.6284,21564.0
2016-06-09 10:00:00,47.41,47.42,47.34,47.37,11094.0,44.619,44.6284,44.5531,44.5814,11094.0
2016-06-09 10:30:00,47.37,47.4,47.33,47.37,22894.0,44.5814,44.6096,44.5437,44.5814,22894.0
2016-06-09 11:00:00,47.37,47.4,47.34,47.35,7150.0,44.5814,44.6096,44.5531,44.5625,7150.0
2016-06-09 11:30:00,47.35,47.35,47.3,47.3,7422.0,44.5625,44.5625,44.5155,44.5155,7422.0
2016-06-09 12:00:00,47.32,47.32,47.26,47.3,8402.0,44.5343,44.5343,44.4778,44.5155,8402.0
2016-06-09 12:30:00,47.31,47.36,47.31,47.35,9664.0,44.5249,44.572,44.5249,44.5625,9664.0
2016-06-09 13:00:00,47.35,47.4,47.32,47.38,16464.0,44.5625,44.6096,44.5343,44.5908,16464.0
2016-06-09 13:30:00,47.4,47.4,47.3,47.36,19824.0,44.6096,44.6096,44.5155,44.572,19824.0
2016-06-09 14:00:00,47.36,47.38,47.32,47.34,49442.0,44.572,44.5908,44.5343,44.5531,49442.0
2016-06-09 14:30:00,47.35,47.42,47.35,47.42,12556.0,44.5625,44.6284,44.5625,44.6284,12556.0
2016-06-09 15:00:00,47.43,47.46,47.4,47.44,20692.0,44.6378,44.6661,44.6096,44.6472,20692.0
2016-06-09 15:30:00,47.44,47.48,47.44,47.44,27718.0,44.6472,44.6849,44.6472,44.6472,27718.0
2016-06-10 09:30:00,47.02,47.02,46.82,46.93,60568.0,44.252,44.252,44.0637,44.1673,60568.0
2016-06-10 10:00:00,46.93,46.93,46.81,46.9,12324.0,44.1673,44.1673,44.0543,44.139,12324.0
2016-06-10 10:30:00,46.92,46.96,46.88,46.91,19756.0,44.1579,44.1955,44.1202,44.1484,19756.0
2016-06-10 11:00:00,46.92,47.0,46.91,46.98,26182.0,44.1579,44.2332,44.1484,44.2143,26182.0
2016-06-10 11:30:00,46.97,46.99,46.91,46.93,14110.0,44.2049,44.2237,44.1484,44.1673,14110.0
2016-06-10 12:00:00,46.93,46.95,46.85,46.85,20678.0,44.1673,44.1861,44.092,44.092,20678.0
2016-06-10 12:30:00,46.86,46.88,46.83,46.88,13734.0,44.1014,44.1202,44.0732,44.1202,13734.0
2016-06-10 13:00:00,46.88,46.92,46.86,46.88,19540.0,44.1202,44.1579,44.1014,44.1202,19540.0
2016-06-10 13:30:00,46.88,46.88,46.74,46.74,18778.0,44.1202,44.1202,43.9885,43.9885,18778.0
2016-06-10 14:00:00,46.72,46.73,46.67,46.69,26008.0,43.9696,43.979,43.9226,43.9414,26008.0
2016-06-10 14:30:00,46.69,46.74,46.68,46.69,8526.0,43.9414,43.9885,43.932,43.9414,8526.0
2016-06-10 15:00:00,46.7,46.72,46.65,46.72,8632.0,43.9508,43.9696,43.9038,43.9696,8632.0
2016-06-10 15:30:00,46.74,46.8,46.73,46.77,46836.0,43.9885,44.0449,43.979,44.0167,46836.0
2016-06-13 09:30:00,46.69,46.91,46.69,46.88,36472.0,43.9414,44.1484,43.9414,44.1202,36472.0
2016-06-13 10:00:00,46.92,46.92,46.81,46.87,7484.0,44.1579,44.1579,44.0543,44.1108,7484.0
2016-06-13 10:30:00,46.9,46.9,46.79,46.79,10914.0,44.139,44.139,44.0355,44.0355,10914.0
2016-06-13 11:00:00,46.78,46.79,46.71,46.75,32686.0,44.0261,44.0355,43.9602,43.9979,32686.0
2016-06-13 11:30:00,46.72,46.72,46.58,46.59,19810.0,43.9696,43.9696,43.8379,43.8473,19810.0
2016-06-13 12:00:00,46.58,46.69,46.57,46.67,14480.0,43.8379,43.9414,43.8285,43.9226,14480.0
2016-06-13 12:30:00,46.66,46.74,46.64,46.71,14986.0,43.9132,43.9885,43.8943,43.9602,14986.0
2016-06-13 13:00:00,46.72,46.73,46.68,46.69,6636.0,43.9696,43.979,43.932,43.9414,6636.0
2016-06-13 13:30:00,46.71,46.71,46.57,46.59,21364.0,43.9602,43.9602,43.8285,43.8473,21364.0
2016-06-13 14:00:00,46.61,46.65,46.56,46.58,16596.0,43.8661,43.9038,43.8191,43.8379,16596.0
2016-06-13 14:30:00,46.59,46.68,46.57,46.6,18474.0,43.8473,43.932,43.8285,43.8567,18474.0
2016-06-13 15:00:00,46.6,46.6,46.5,46.51,43258.0,43.8567,43.8567,43.7626,43.772,43258.0
2016-06-13 15:30:00,46.52,46.54,46.4,46.43,15710.0,43.7814,43.8002,43.6685,43.6967,15710.0
2016-06-14 09:30:00,46.27,46.44,46.27,46.33,20490.0,43.5461,43.7061,43.5461,43.6026,20490.0
2016-06-14 10:00:00,46.36,46.4,46.16,46.21,27930.0,43.6308,43.6685,43.4426,43.4897,27930.0
2016-06-14 10:30:00,46.24,46.26,46.06,46.06,10092.0,43.5179,43.5367,43.3485,43.3485,10092.0
2016-06-14 11:00:00,46.06,46.13,46.02,46.07,20738.0,43.3485,43.4144,43.3108,43.3579,20738.0
2016-06-14 11:30:00,46.07,46.17,46.05,46.1,50416.0,43.3579,43.452,43.3391,43.3861,50416.0
2016-06-14 12:00:00,46.13,46.33,46.1,46.32,34302.0,43.4144,43.6026,43.3861,43.5932,34302.0
2016-06-14 12:30:00,46.28,46.28,46.2,46.21,5524.0,43.5555,43.5555,43.4802,43.4897,5524.0
2016-06-14 13:00:00,46.23,46.24,46.16,46.17,12552.0,43.5085,43.5179,43.4426,43.452,12552.0
2016-06-14 13:30:00,46.21,46.21,46.11,46.11,15268.0,43.4897,43.4897,43.3955,43.3955,15268.0
2016-06-14 14:00:00,46.13,46.23,46.12,46.23,40718.0,43.4144,43.5085,43.405,43.5085,40718.0
2016-06-14 14:30:00,46.23,46.23,46.1,46.1,13708.0,43.5085,43.5085,43.3861,43.3861,13708.0
2016-06-14 15:00:00,46.09,46.29,46.09,46.26,16954.0,43.3767,43.5649,43.3767,43.5367,16954.0
2016-06-14 15:30:00,46.29,46.32,46.24,46.27,18900.0,43.5649,43.5932,43.5179,43.5461,18900.0
2016-06-15 09:30:00,46.4,46.49,46.38,46.49,12992.0,43.6685,43.7532,43.6497,43.7532,12992.0
2016-06-15 10:00:00,46.47,46.55,46.47,46.49,8668.0,43.7344,43.8096,43.7344,43.7532,8668.0
2016-06-15 10:30:00,46.51,46.6,46.51,46.59,7542.0,43.772,43.8567,43.772,43.8473,7542.0
2016-06-15 11:00:00,46.59,46.63,46.54,46.54,3952.0,43.8473,43.8849,43.8002,43.8002,3952.0
2016-06-15 11:30:00,46.49,46.6,46.48,46.58,50074.0,43.7532,43.8567,43.7438,43.8379,50074.0
2016-06-15 12:00:00,46.58,46.59,46.52,46.57,5688.0,43.8379,43.8473,43.7814,43.8285,5688.0
2016-06-15 12:30:00,46.55,46.58,46.52,46.53,52142.0,43.8096,43.8379,43.7814,43.7908,52142.0
2016-06-15 13:00:00,46.52,46.54,46.51,46.53,92242.0,43.7814,43.8002,43.772,43.7908,92242.0
2016-06-15 13:30:00,46.55,46.58,46.54,46.58,8454.0,43.8096,43.8379,43.8002,43.8379,8454.0
2016-06-15 14:00:00,46.59,46.63,46.48,46.49,21230.0,43.8473,43.8849,43.7438,43.7532,21230.0
2016-06-15 14:30:00,46.45,46.57,46.45,46.57,11302.0,43.7155,43.8285,43.7155,43.8285,11302.0
2016-06-15 15:00:00,46.57,46.58,46.52,46.58,13034.0,43.8285,43.8379,43.7814,43.8379,13034.0
2016-06-15 15:30:00,46.56,46.58,46.31,46.35,17572.0,43.8191,43.8379,43.5838,43.6214,17572.0
2016-06-16 09:30:00,46.09,46.09,45.88,45.88,38896.0,43.3767,43.3767,43.1791,43.1791,38896.0
2016-06-16 10:00:00,45.87,45.97,45.84,45.9,31942.0,43.1697,43.2638,43.1414,43.1979,31942.0
2016-06-16 10:30:00,45.88,45.88,45.78,45.88,49112.0,43.1791,43.1791,43.085,43.1791,49112.0
2016-06-16 11:00:00,45.88,46.05,45.88,46.05,30236.0,43.1791,43.3391,43.1791,43.3391,30236.0
2016-06-16 11:30:00,46.07,46.07,45.9,45.92,41378.0,43.3579,43.3579,43.1979,43.2167,41378.0
2016-06-16 12:00:00,45.9,46.13,45.88,46.1,30814.0,43.1979,43.4144,43.1791,43.3861,30814.0
2016-06-16 12:30:00,46.1,46.21,46.05,46.13,30568.0,43.3861,43.4897,43.3391,43.4144,30568.0
2016-06-16 13:00:00,46.13,46.21,46.13,46.13,27686.0,43.4144,43.4897,43.4144,43.4144,27686.0
2016-06-16 13:30:00,46.13,46.16,46.06,46.06,32566.0,43.4144,43.4426,43.3485,43.3485,32566.0
2016-06-16 14:00:00,46.06,46.26,46.06,46.18,30228.0,43.3485,43.5367,43.3485,43.4614,30228.0
2016-06-16 14:30:00,46.18,46.3,46.17,46.27,42748.0,43.4614,43.5744,43.452,43.5461,42748.0
2016-06-16 15:00:00,46.26,46.37,46.24,46.37,37138.0,43.5367,43.6402,43.5179,43.6402,37138.0
2016-06-16 15:30:00,46.38,46.41,46.34,46.37,57180.0,43.6497,43.6779,43.612,43.6402,57180.0
2016-06-17 09:30:00,46.35,46.36,46.22,46.36,26152.0,43.6214,43.6308,43.4991,43.6308,26152.0
2016-06-17 10:00:00,46.31,46.42,46.29,46.35,30124.0,43.5838,43.6873,43.5649,43.6214,30124.0
2016-06-17 10:30:00,46.29,46.35,46.24,46.29,8362.0,43.5649,43.6214,43.5179,43.5649,8362.0
2016-06-17 11:00:00,46.27,46.27,46.15,46.17,12818.0,43.5461,43.5461,43.4332,43.452,12818.0
2016-06-17 11:30:00,46.12,46.18,46.1,46.17,12856.0,43.405,43.4614,43.3861,43.452,12856.0
2016-06-17 12:00:00,46.22,46.3,46.21,46.27,5888.0,43.4991,43.5744,43.4897,43.5461,5888.0
2016-06-17 12:30:00,46.23,46.26,46.18,46.18,5288.0,43.5085,43.5367,43.4614,43.4614,5288.0
2016-06-17 13:00:00,46.2,46.29,46.13,46.26,16236.0,43.4802,43.5649,43.4144,43.5367,16236.0
2016-06-17 13:30:00,46.23,46.31,46.23,46.25,17626.0,43.5085,43.5838,43.5085,43.5273,17626.0
2016-06-17 14:00:00,46.29,46.33,46.24,46.3,24680.0,43.5649,43.6026,43.5179,43.5744,24680.0
2016-06-17 14:30:00,46.32,46.37,46.3,46.33,12148.0,43.5932,43.6402,43.5744,43.6026,12148.0
2016-06-17 15:00:00,46.34,46.34,46.26,46.28,32318.0,43.612,43.612,43.5367,43.5555,32318.0
2016-06-17 15:30:00,46.27,46.3,46.24,46.27,38374.0,43.5461,43.5744,43.5179,43.5461,38374.0
2016-06-20 09:30:00,46.89,46.95,46.83,46.91,87194.0,44.1296,44.1861,44.0732,44.1484,87194.0
2016-06-20 10:00:00,46.95,47.08,46.94,47.08,3712.0,44.1861,44.3084,44.1767,44.3084,3712.0
2016-06-20 10:30:00,47.07,47.08,46.99,47.06,6314.0,44.299,44.3084,44.2237,44.2896,6314.0
2016-06-20 11:00:00,47.09,47.1,47.04,47.04,7706.0,44.3179,44.3273,44.2708,44.2708,7706.0
2016-06-20 11:30:00,47.05,47.07,46.98,47.01,13562.0,44.2802,44.299,44.2143,44.2426,13562.0
2016-06-20 12:00:00,47.05,47.07,47.01,47.02,7288.0,44.2802,44.299,44.2426,44.252,7288.0
2016-06-20 12:30:00,47.03,47.04,47.0,47.01,5468.0,44.2614,44.2708,44.2332,44.2426,5468.0
2016-06-20 13:00:00,47.0,47.01,46.92,46.92,5908.0,44.2332,44.2426,44.1579,44.1579,5908.0
2016-06-20 13:30:00,46.93,46.99,46.93,46.96,8158.0,44.1673,44.2237,44.1673,44.1955,8158.0
2016-06-20 14:00:00,46.98,46.98,46.86,46.87,8266.0,44.2143,44.2143,44.1014,44.1108,8266.0
2016-06-20 14:30:00,46.85,46.92,46.85,46.91,22712.0,44.092,44.1579,44.092,44.1484,22712.0
2016-06-20 15:00:00,46.93,46.93,46.79,46.79,7282.0,44.1673,44.1673,44.0355,44.0355,7282.0
2016-06-20 15:30:00,46.78,46.82,46.72,46.75,49082.0,44.0261,44.0637,43.9696,43.9979,49082.0
2016-06-21 09:30:00,46.83,46.85,46.73,46.75,31624.0,44.0732,44.092,43.979,43.9979,31624.0
2016-06-21 10:00:00,46.74,46.81,46.67,46.71,9620.0,43.9885,44.0543,43.9226,43.9602,9620.0
2016-06-21 10:30:00,46.76,46.76,46.66,46.7,16244.0,44.0073,44.0073,43.9132,43.9508,16244.0
2016-06-21 11:00:00,46.78,46.82,46.72,46.76,10316.0,44.0261,44.0637,43.9696,44.0073,10316.0
2016-06-21 11:30:00,46.72,46.72,46.66,46.71,5724.0,43.9696,43.9696,43.9132,43.9602,5724.0
2016-06-21 12:00:00,46.7,46.72,46.67,46.72,11970.0,43.9508,43.9696,43.9226,43.9696,11970.0
2016-06-21 12:30:00,46.72,46.73,46.68,46.69,7090.0,43.9696,43.979,43.932,43.9414,7090.0
2016-06-21 13:00:00,46.69,46.72,46.68,46.68,9368.0,43.9414,43.9696,43.932,43.932,9368.0
2016-06-21 13:30:00,46.67,46.7,46.65,46.69,47896.0,43.9226,43.9508,43.9038,43.9414,47896.0
2016-06-21 14:00:00,46.68,46.75,46.67,46.75,66426.0,43.932,43.9979,43.9226,43.9979,66426.0
2016-06-21 14:30:00,46.77,46.82,46.74,46.81,21424.0,44.0167,44.0637,43.9885,44.0543,21424.0
2016-06-21 15:00:00,46.78,46.84,46.73,46.83,19568.0,44.0261,44.0826,43.979,44.0732,19568.0
2016-06-21 15:30:00,46.82,46.82,46.73,46.74,15460.0,44.0637,44.0637,43.979,43.9885,15460.0
2016-06-22 09:30:00,46.79,46.83,46.74,46.77,8512.0,44.0355,44.0732,43.9885,44.0167,8512.0
2016-06-22 10:00:00,46.74,46.85,46.74,46.85,24788.0,43.9885,44.092,43.9885,44.092,24788.0
2016-06-22 10:30:00,46.84,46.98,46.83,46.97,10098.0,44.0826,44.2143,44.0732,44.2049,10098.0
2016-06-22 11:00:00,46.95,46.99,46.92,46.99,13490.0,44.1861,44.2237,44.1579,44.2237,13490.0
2016-06-22 11:30:00,46.99,46.99,46.88,46.91,16850.0,44.2237,44.2237,44.1202,44.1484,16850.0
2016-06-22 12:00:00,46.95,46.96,46.77,46.78,754022.0,44.1861,44.1955,44.0167,44.0261,754022.0
2016-06-22 12:30:00,46.81,46.82,46.76,46.82,63476.0,44.0543,44.0637,44.0073,44.0637,63476.0
2016-06-22 13:00:00,46.81,46.81,46.68,46.74,57666.0,44.0543,44.0543,43.932,43.9885,57666.0
2016-06-22 13:30:00,46.73,46.82,46.73,46.8,67964.0,43.979,44.0637,43.979,44.0449,67964.0
2016-06-22 14:00:00,46.78,46.83,46.74,46.77,41440.0,44.0261,44.0732,43.9885,44.0167,41440.0
2016-06-22 14:30:00,46.8,46.8,46.72,46.76,28200.0,44.0449,44.0449,43.9696,44.0073,28200.0
2016-06-22 15:00:00,46.77,46.81,46.69,46.69,21200.0,44.0167,44.0543,43.9414,43.9414,21200.0
2016-06-22 15:30:00,46.71,46.74,46.68,46.7,39306.0,43.9602,43.9885,43.932,43.9508,39306.0
2016-06-23 09:30:00,47.1,47.16,47.06,47.1,20980.0,44.3273,44.3837,44.2896,44.3273,20980.0
2016-06-23 10:00:00,47.08,47.16,47.08,47.12,27764.0,44.3084,44.3837,44.3084,44.3461,27764.0
2016-06-23 10:30:00,47.08,47.13,47.05,47.12,16216.0,44.3084,44.3555,44.2802,44.3461,16216.0
2016-06-23 11:00:00,47.14,47.23,47.12,47.23,10448.0,44.3649,44.4496,44.3461,44.4496,10448.0
2016-06-23 11:30:00,47.23,47.26,47.22,47.24,21076.0,44.4496,44.4778,44.4402,44.459,21076.0
2016-06-23 12:00:00,47.24,47.27,47.23,47.25,6430.0,44.459,44.4873,44.4496,44.4684,6430.0
2016-06-23 12:30:00,47.25,47.26,47.16,47.19,8300.0,44.4684,44.4778,44.3837,44.412,8300.0
2016-06-23 13:00:00,47.2,47.22,47.17,47.21,9662.0,44.4214,44.4402,44.3931,44.4308,9662.0
2016-06-23 13:30:00,47.22,47.23,47.17,47.2,9556.0,44.4402,44.4496,44.3931,44.4214,9556.0
2016-06-23 14:00:00,47.17,47.21,47.17,47.21,69604.0,44.3931,44.4308,44.3931,44.4308,69604.0
2016-06-23 14:30:00,47.21,47.27,47.19,47.26,76232.0,44.4308,44.4873,44.412,44.4778,76232.0
2016-06-23 15:00:00,47.26,47.26,47.22,47.23,54760.0,44.4778,44.4778,44.4402,44.4496,54760.0
2016-06-23 15:30:00,47.23,47.38,47.21,47.38,29010.0,44.4496,44.5908,44.4308,44.5908,29010.0
2016-06-24 09:30:00,45.58,46.17,45.53,46.11,38394.0,42.8967,43.452,42.8497,43.3955,38394.0
2016-06-24 10:00:00,46.12,46.35,46.07,46.21,52304.0,43.405,43.6214,43.3579,43.4897,52304.0
2016-06-24 10:30:00,46.18,46.26,46.15,46.15,32068.0,43.4614,43.5367,43.4332,43.4332,32068.0
2016-06-24 11:00:00,46.1,46.12,45.99,46.07,52524.0,43.3861,43.405,43.2826,43.3579,52524.0
2016-06-24 11:30:00,46.07,46.1,45.99,46.05,28840.0,43.3579,43.3861,43.2826,43.3391,28840.0
2016-06-24 12:00:00,46.05,46.07,45.88,45.93,44524.0,43.3391,43.3579,43.1791,43.2261,44524.0
2016-06-24 12:30:00,45.92,45.93,45.71,45.75,161752.0,43.2167,43.2261,43.0191,43.0567,161752.0
2016-06-24 13:00:00,45.74,45.8,45.71,45.77,149796.0,43.0473,43.1038,43.0191,43.0756,149796.0
2016-06-24 13:30:00,45.76,45.85,45.74,45.8,61154.0,43.0661,43.1509,43.0473,43.1038,61154.0
2016-06-24 14:00:00,45.83,45.83,45.68,45.68,89414.0,43.132,43.132,42.9909,42.9909,89414.0
2016-06-24 14:30:00,45.63,45.71,45.56,45.68,79520.0,42.9438,43.0191,42.8779,42.9909,79520.0
2016-06-24 15:00:00,45.66,45.69,45.46,45.5,85914.0,42.972,43.0003,42.7838,42.8215,85914.0
2016-06-24 15:30:00,45.5,45.74,45.49,45.52,105744.0,42.8215,43.0473,42.812,42.8403,105744.0
2016-06-27 09:30:00,45.05,45.05,44.77,44.79,46074.0,42.3979,42.3979,42.1344,42.1533,46074.0
2016-06-27 10:00:00,44.8,44.82,44.42,44.42,17298.0,42.1627,42.1815,41.805,41.805,17298.0
2016-06-27 10:30:00,44.4,44.49,44.15,44.18,29124.0,41.7862,41.8709,41.5509,41.5792,29124.0
2016-06-27 11:00:00,44.19,44.29,44.15,44.28,13242.0,41.5886,41.6827,41.5509,41.6733,13242.0
2016-06-27 11:30:00,44.35,44.48,44.33,44.39,35218.0,41.7392,41.8615,41.7203,41.7768,35218.0
2016-06-27 12:00:00,44.38,44.46,44.34,44.46,15168.0,41.7674,41.8427,41.7297,41.8427,15168.0
2016-06-27 12:30:00,44.49,44.51,44.33,44.43,20830.0,41.8709,41.8897,41.7203,41.8144,20830.0
2016-06-27 13:00:00,44.43,44.49,44.42,44.49,11850.0,41.8144,41.8709,41.805,41.8709,11850.0
2016-06-27 13:30:00,44.45,44.45,44.31,44.36,14874.0,41.8333,41.8333,41.7015,41.7486,14874.0
2016-06-27 14:00:00,44.35,44.38,44.26,44.34,34464.0,41.7392,41.7674,41.6545,41.7297,34464.0
2016-06-27 14:30:00,44.34,44.4,44.2,44.22,19998.0,41.7297,41.7862,41.598,41.6168,19998.0
2016-06-27 15:00:00,44.26,44.33,44.19,44.24,34738.0,41.6545,41.7203,41.5886,41.6356,34738.0
2016-06-27 15:30:00,44.23,44.44,44.23,44.35,19984.0,41.6262,41.8239,41.6262,41.7392,19984.0
2016-06-28 09:30:00,44.78,45.02,44.78,45.02,24664.0,42.1438,42.3697,42.1438,42.3697,24664.0
2016-06-28 10:00:00,44.98,45.05,44.9,44.92,18026.0,42.3321,42.3979,42.2568,42.2756,18026.0
2016-06-28 10:30:00,44.94,44.95,44.84,44.88,8242.0,42.2944,42.3038,42.2003,42.238,8242.0
2016-06-28 11:00:00,44.87,44.88,44.79,44.8,22854.0,42.2285,42.238,42.1533,42.1627,22854.0
2016-06-28 11:30:00,44.82,44.94,44.79,44.94,35428.0,42.1815,42.2944,42.1533,42.2944,35428.0
2016-06-28 12:00:00,44.91,44.92,44.88,44.88,9140.0,42.2662,42.2756,42.238,42.238,9140.0
2016-06-28 12:30:00,44.91,45.02,44.91,44.95,25378.0,42.2662,42.3697,42.2662,42.3038,25378.0
2016-06-28 13:00:00,44.94,44.96,44.83,44.89,25784.0,42.2944,42.3132,42.1909,42.2474,25784.0
2016-06-28 13:30:00,44.83,44.92,44.83,44.91,15764.0,42.1909,42.2756,42.1909,42.2662,15764.0
2016-06-28 14:00:00,44.9,44.94,44.84,44.91,24010.0,42.2568,42.2944,42.2003,42.2662,24010.0
2016-06-28 14:30:00,44.91,45.17,44.9,45.17,60714.0,42.2662,42.5109,42.2568,42.5109,60714.0
2016-06-28 15:00:00,45.14,45.21,45.05,45.08,24858.0,42.4826,42.5485,42.3979,42.4262,24858.0
2016-06-28 15:30:00,45.06,45.2,45.04,45.2,42328.0,42.4074,42.5391,42.3885,42.5391,42328.0
2016-06-29 09:30:00,45.65,45.77,45.62,45.72,167564.0,42.9626,43.0756,42.9344,43.0285,167564.0
2016-06-29 10:00:00,45.73,45.8,45.67,45.76,151628.0,43.0379,43.1038,42.9814,43.0661,151628.0
2016-06-29 10:30:00,45.76,45.81,45.72,45.76,28028.0,43.0661,43.1132,43.0285,43.0661,28028.0
2016-06-29 11:00:00,45.81,45.88,45.81,45.88,27428.0,43.1132,43.1791,43.1132,43.1791,27428.0
2016-06-29 11:30:00,45.87,45.94,45.85,45.93,14400.0,43.1697,43.2356,43.1509,43.2261,14400.0
2016-06-29 12:00:00,45.92,45.99,45.91,45.99,29032.0,43.2167,43.2826,43.2073,43.2826,29032.0
2016-06-29 12:30:00,45.96,45.97,45.9,45.92,13720.0,43.2544,43.2638,43.1979,43.2167,13720.0
2016-06-29 13:00:00,45.9,45.93,45.85,45.92,17330.0,43.1979,43.2261,43.1509,43.2167,17330.0
2016-06-29 13:30:00,45.93,45.97,45.92,45.95,12206.0,43.2261,43.2638,43.2167,43.245,12206.0
2016-06-29 14:00:00,45.95,46.05,45.95,46.02,48400.0,43.245,43.3391,43.245,43.3108,48400.0
2016-06-29 14:30:00,46.04,46.08,45.99,46.05,20746.0,43.3297,43.3673,43.2826,43.3391,20746.0
2016-06-29 15:00:00,46.06,46.13,46.06,46.1,11496.0,43.3485,43.4144,43.3485,43.3861,11496.0
2016-06-29 15:30:00,46.1,46.1,46.02,46.05,40806.0,43.3861,43.3861,43.3108,43.3391,40806.0
2016-06-30 09:30:00,46.14,46.19,45.96,46.03,17698.0,43.4238,43.4708,43.2544,43.3203,17698.0
2016-06-30 10:00:00,46.05,46.12,46.0,46.06,28150.0,43.3391,43.405,43.292,43.3485,28150.0
2016-06-30 10:30:00,46.08,46.38,46.08,46.38,20180.0,43.3673,43.6497,43.3673,43.6497,20180.0
2016-06-30 11:00:00,46.35,46.45,46.33,46.4,31392.0,43.6214,43.7155,43.6026,43.6685,31392.0
2016-06-30 11:30:00,46.43,46.46,46.37,46.38,20694.0,43.6967,43.7249,43.6402,43.6497,20694.0
2016-06-30 12:00:00,46.41,46.56,46.4,46.55,20852.0,43.6779,43.8191,43.6685,43.8096,20852.0
2016-06-30 12:30:00,46.57,46.62,46.52,46.59,35940.0,43.8285,43.8755,43.7814,43.8473,35940.0
2016-06-30 13:00:00,46.59,46.6,46.51,46.51,9640.0,43.8473,43.8567,43.772,43.772,9640.0
2016-06-30 13:30:00,46.55,46.57,46.51,46.54,13794.0,43.8096,43.8285,43.772,43.8002,13794.0
2016-06-30 14:00:00,46.56,46.68,46.56,46.6,37586.0,43.8191,43.932,43.8191,43.8567,37586.0
2016-06-30 14:30:00,46.6,46.69,46.56,46.65,65590.0,43.8567,43.9414,43.8191,43.9038,65590.0
2016-06-30 15:00:00,46.68,46.69,46.58,46.68,20178.0,43.932,43.9414,43.8379,43.932,20178.0
2016-06-30 15:30:00,46.68,46.78,46.64,46.78,78786.0,43.932,44.0261,43.8943,44.0261,78786.0
2016-07-01 09:30:00,46.74,46.99,46.74,46.98,268380.0,43.9885,44.2237,43.9885,44.2143,268380.0
2016-07-01 10:00:00,47.0,47.07,46.99,47.01,240740.0,44.2332,44.299,44.2237,44.2426,240740.0
2016-07-01 10:30:00,47.01,47.08,46.99,47.07,10184.0,44.2426,44.3084,44.2237,44.299,10184.0
2016-07-01 11:00:00,47.05,47.06,46.88,46.91,99806.0,44.2802,44.2896,44.1202,44.1484,99806.0
2016-07-01 11:30:00,46.92,46.94,46.9,46.93,108814.0,44.1579,44.1767,44.139,44.1673,108814.0
2016-07-01 12:00:00,46.93,46.94,46.85,46.85,133644.0,44.1673,44.1767,44.092,44.092,133644.0
2016-07-01 12:30:00,46.88,46.9,46.82,46.88,53244.0,44.1202,44.139,44.0637,44.1202,53244.0
2016-07-01 13:00:00,46.88,46.92,46.81,46.81,6468.0,44.1202,44.1579,44.0543,44.0543,6468.0
2016-07-01 13:30:00,46.8,46.85,46.78,46.84,27186.0,44.0449,44.092,44.0261,44.0826,27186.0
2016-07-01 14:00:00,46.86,46.87,46.81,46.85,25892.0,44.1014,44.1108,44.0543,44.092,25892.0
2016-07-01 14:30:00,46.85,46.85,46.77,46.8,6912.0,44.092,44.092,44.0167,44.0449,6912.0
2016-07-01 15:00:00,46.83,46.93,46.83,46.91,23020.0,44.0732,44.1673,44.0732,44.1484,23020.0
2016-07-01 15:30:00,46.9,46.94,46.84,46.91,17240.0,44.139,44.1767,44.0826,44.1484,17240.0
2016-07-05 09:30:00,46.72,46.72,46.39,46.41,40006.0,43.9696,43.9696,43.6591,43.6779,40006.0
2016-07-05 10:00:00,46.4,46.47,46.37,46.41,79882.0,43.6685,43.7344,43.6402,43.6779,79882.0
2016-07-05 10:30:00,46.44,46.52,46.38,46.43,38470.0,43.7061,43.7814,43.6497,43.6967,38470.0
2016-07-05 11:00:00,46.4,46.47,46.31,46.4,52376.0,43.6685,43.7344,43.5838,43.6685,52376.0
2016-07-05 11:30:00,46.38,46.41,46.29,46.3,11330.0,43.6497,43.6779,43.5649,43.5744,11330.0
2016-07-05 12:00:00,46.29,46.35,46.29,46.35,70450.0,43.5649,43.6214,43.5649,43.6214,70450.0
2016-07-05 12:30:00,46.38,46.38,46.34,46.35,21466.0,43.6497,43.6497,43.612,43.6214,21466.0
2016-07-05 13:00:00,46.35,46.38,46.32,46.35,15776.0,43.6214,43.6497,43.5932,43.6214,15776.0
2016-07-05 13:30:00,46.32,46.33,46.24,46.27,21808.0,43.5932,43.6026,43.5179,43.5461,21808.0
2016-07-05 14:00:00,46.32,46.43,46.32,46.33,25672.0,43.5932,43.6967,43.5932,43.6026,25672.0
2016-07-05 14:30:00,46.35,46.38,46.31,46.35,27588.0,43.6214,43.6497,43.5838,43.6214,27588.0
2016-07-05 15:00:00,46.38,46.44,46.35,46.41,12506.0,43.6497,43.7061,43.6214,43.6779,12506.0
2016-07-05 15:30:00,46.41,46.56,46.4,46.46,41784.0,43.6779,43.8191,43.6685,43.7249,41784.0
2016-07-06 09:30:00,46.17,46.33,46.13,46.32,30974.0,43.5663,43.7173,43.5286,43.7079,30974.0
2016-07-06 10:00:00,46.32,46.45,46.19,46.19,39426.0,43.7079,43.8305,43.5852,43.5852,39426.0
2016-07-06 10:30:00,46.16,46.39,46.15,46.39,11642.0,43.5569,43.7739,43.5475,43.7739,11642.0
2016-07-06 11:00:00,46.42,46.5,46.4,46.41,17396.0,43.8022,43.8777,43.7834,43.7928,17396.0
2016-07-06 11:30:00,46.4,46.47,46.38,46.47,13638.0,43.7834,43.8494,43.7645,43.8494,13638.0
2016-07-06 12:00:00,46.46,46.57,46.46,46.52,11002.0,43.84,43.9438,43.84,43.8966,11002.0
2016-07-06 12:30:00,46.55,46.58,46.5,46.56,20932.0,43.9249,43.9532,43.8777,43.9343,20932.0
2016-07-06 13:00:00,46.56,46.61,46.53,46.53,9884.0,43.9343,43.9815,43.906,43.906,9884.0
2016-07-06 13:30:00,46.58,46.58,46.49,46.51,17042.0,43.9532,43.9532,43.8683,43.8872,17042.0
2016-07-06 14:00:00,46.51,46.59,46.45,46.52,41638.0,43.8872,43.9626,43.8305,43.8966,41638.0
2016-07-06 14:30:00,46.53,46.66,46.52,46.66,42878.0,43.906,44.0287,43.8966,44.0287,42878.0
2016-07-06 15:00:00,46.66,46.67,46.56,46.57,14626.0,44.0287,44.0381,43.9343,43.9438,14626.0
2016-07-06 15:30:00,46.59,46.69,46.59,46.67,108164.0,43.9626,44.057,43.9626,44.0381,108164.0
2016-07-07 09:30:00,46.75,47.01,46.75,46.98,14068.0,44.1136,44.359,44.1136,44.3306,14068.0
2016-07-07 10:00:00,46.99,47.0,46.93,46.99,6920.0,44.3401,44.3495,44.2835,44.3401,6920.0
2016-07-07 10:30:00,47.02,47.04,46.95,46.95,14120.0,44.3684,44.3873,44.3023,44.3023,14120.0
2016-07-07 11:00:00,46.87,46.95,46.84,46.87,24842.0,44.2269,44.3023,44.1985,44.2269,24842.0
2016-07-07 11:30:00,46.87,46.91,46.81,46.85,25056.0,44.2269,44.2646,44.1702,44.208,25056.0
2016-07-07 12:00:00,46.88,46.89,46.8,46.88,12906.0,44.2363,44.2457,44.1608,44.2363,12906.0
2016-07-07 12:30:00,46.87,46.88,46.74,46.74,30142.0,44.2269,44.2363,44.1042,44.1042,30142.0
2016-07-07 13:00:00,46.74,46.83,46.71,46.83,12974.0,44.1042,44.1891,44.0759,44.1891,12974.0
2016-07-07 13:30:00,46.8,46.83,46.74,46.8,21334.0,44.1608,44.1891,44.1042,44.1608,21334.0
2016-07-07 14:00:00,46.79,46.81,46.68,46.73,53690.0,44.1514,44.1702,44.0476,44.0947,53690.0
2016-07-07 14:30:00,46.73,46.74,46.67,46.7,41588.0,44.0947,44.1042,44.0381,44.0664,41588.0
2016-07-07 15:00:00,46.71,46.82,46.68,46.8,66354.0,44.0759,44.1797,44.0476,44.1608,66354.0
2016-07-07 15:30:00,46.8,46.88,46.78,46.85,173120.0,44.1608,44.2363,44.1419,44.208,173120.0
2016-07-08 09:30:00,47.22,47.37,47.16,47.35,54362.0,44.5571,44.6987,44.5005,44.6798,54362.0
2016-07-08 10:00:00,47.35,47.43,47.35,47.42,34786.0,44.6798,44.7553,44.6798,44.7458,34786.0
2016-07-08 10:30:00,47.43,47.56,47.42,47.55,59374.0,44.7553,44.8779,44.7458,44.8685,59374.0
2016-07-08 11:00:00,47.56,47.63,47.56,47.63,16396.0,44.8779,44.944,44.8779,44.944,16396.0
2016-07-08 11:30:00,47.6,47.62,47.57,47.6,15578.0,44.9157,44.9346,44.8874,44.9157,15578.0
2016-07-08 12:00:00,47.59,47.63,47.57,47.6,22666.0,44.9062,44.944,44.8874,44.9157,22666.0
2016-07-08 12:30:00,47.59,47.62,47.57,47.6,13302.0,44.9062,44.9346,44.8874,44.9157,13302.0
2016-07-08 13:00:00,47.62,47.64,47.6,47.6,8476.0,44.9346,44.9534,44.9157,44.9157,8476.0
2016-07-08 13:30:00,47.64,47.67,47.64,47.65,8824.0,44.9534,44.9817,44.9534,44.9629,8824.0
2016-07-08 14:00:00,47.68,47.71,47.65,47.71,21510.0,44.9912,45.0195,44.9629,45.0195,21510.0
2016-07-08 14:30:00,47.73,47.77,47.71,47.74,26370.0,45.0384,45.0761,45.0195,45.0478,26370.0
2016-07-08 15:00:00,47.73,47.74,47.68,47.68,16726.0,45.0384,45.0478,44.9912,44.9912,16726.0
2016-07-08 15:30:00,47.68,47.73,47.66,47.7,20768.0,44.9912,45.0384,44.9723,45.01,20768.0
2016-07-11 09:30:00,47.85,48.0,47.85,47.91,25790.0,45.1516,45.2931,45.1516,45.2082,25790.0
2016-07-11 10:00:00,47.91,47.95,47.79,47.82,24382.0,45.2082,45.2459,45.095,45.1233,24382.0
2016-07-11 10:30:00,47.82,47.89,47.82,47.88,11052.0,45.1233,45.1893,45.1233,45.1799,11052.0
2016-07-11 11:00:00,47.97,47.98,47.93,47.94,8056.0,45.2648,45.2743,45.2271,45.2365,8056.0
2016-07-11 11:30:00,47.96,47.98,47.95,47.96,10012.0,45.2554,45.2743,45.2459,45.2554,10012.0
2016-07-11 12:00:00,47.93,47.94,47.91,47.94,10384.0,45.2271,45.2365,45.2082,45.2365,10384.0
2016-07-11 12:30:00,47.95,48.0,47.93,47.98,13346.0,45.2459,45.2931,45.2271,45.2743,13346.0
2016-07-11 13:00:00,47.98,47.99,47.95,47.95,2692.0,45.2743,45.2837,45.2459,45.2459,2692.0
2016-07-11 13:30:00,47.95,47.95,47.92,47.92,9302.0,45.2459,45.2459,45.2176,45.2176,9302.0
2016-07-11 14:00:00,47.9,47.94,47.89,47.93,40670.0,45.1988,45.2365,45.1893,45.2271,40670.0
2016-07-11 14:30:00,47.92,47.95,47.91,47.92,29476.0,45.2176,45.2459,45.2082,45.2176,29476.0
2016-07-11 15:00:00,47.93,47.99,47.92,47.93,134716.0,45.2271,45.2837,45.2176,45.2271,134716.0
2016-07-11 15:30:00,47.93,47.94,47.85,47.86,43020.0,45.2271,45.2365,45.1516,45.161,43020.0
2016-07-12 09:30:00,48.12,48.23,48.08,48.13,21606.0,45.4064,45.5102,45.3686,45.4158,21606.0
2016-07-12 10:00:00,48.16,48.18,48.07,48.1,11682.0,45.4441,45.463,45.3592,45.3875,11682.0
2016-07-12 10:30:00,48.1,48.15,48.09,48.14,26216.0,45.3875,45.4347,45.3781,45.4252,26216.0
2016-07-12 11:00:00,48.13,48.2,48.11,48.19,17002.0,45.4158,45.4818,45.3969,45.4724,17002.0
2016-07-12 11:30:00,48.2,48.27,48.2,48.26,17800.0,45.4818,45.5479,45.4818,45.5385,17800.0
2016-07-12 12:00:00,48.27,48.31,48.27,48.3,14344.0,45.5479,45.5856,45.5479,45.5762,14344.0
2016-07-12 12:30:00,48.3,48.32,48.25,48.27,32760.0,45.5762,45.5951,45.529,45.5479,32760.0
2016-07-12 13:00:00,48.29,48.31,48.27,48.31,21342.0,45.5668,45.5856,45.5479,45.5856,21342.0
2016-07-12 13:30:00,48.31,48.32,48.25,48.27,22308.0,45.5856,45.5951,45.529,45.5479,22308.0
2016-07-12 14:00:00,48.27,48.34,48.27,48.32,14144.0,45.5479,45.614,45.5479,45.5951,14144.0
2016-07-12 14:30:00,48.34,48.36,48.3,48.3,25274.0,45.614,45.6328,45.5762,45.5762,25274.0
2016-07-12 15:00:00,48.31,48.31,48.24,48.28,16920.0,45.5856,45.5856,45.5196,45.5573,16920.0
2016-07-12 15:30:00,48.27,48.29,48.24,48.26,30720.0,45.5479,45.5668,45.5196,45.5385,30720.0
2016-07-13 09:30:00,48.43,48.43,48.16,48.16,24594.0,45.6989,45.6989,45.4441,45.4441,24594.0
2016-07-13 10:00:00,48.21,48.29,48.19,48.2,18516.0,45.4913,45.5668,45.4724,45.4818,18516.0
2016-07-13 10:30:00,48.22,48.31,48.22,48.26,21860.0,45.5007,45.5856,45.5007,45.5385,21860.0
2016-07-13 11:00:00,48.25,48.28,48.13,48.13,10854.0,45.529,45.5573,45.4158,45.4158,10854.0
2016-07-13 11:30:00,48.09,48.1,48.01,48.08,16672.0,45.3781,45.3875,45.3026,45.3686,16672.0
2016-07-13 12:00:00,48.1,48.14,48.09,48.1,6046.0,45.3875,45.4252,45.3781,45.3875,6046.0
2016-07-13 12:30:00,48.1,48.13,48.08,48.13,9774.0,45.3875,45.4158,45.3686,45.4158,9774.0
2016-07-13 13:00:00,48.16,48.18,48.1,48.1,8098.0,45.4441,45.463,45.3875,45.3875,8098.0
2016-07-13 13:30:00,48.1,48.17,48.1,48.11,15112.0,45.3875,45.4535,45.3875,45.3969,15112.0
2016-07-13 14:00:00,48.1,48.19,48.09,48.19,33422.0,45.3875,45.4724,45.3781,45.4724,33422.0
2016-07-13 14:30:00,48.18,48.19,48.13,48.16,34912.0,45.463,45.4724,45.4158,45.4441,34912.0
2016-07-13 15:00:00,48.18,48.18,48.1,48.12,15630.0,45.463,45.463,45.3875,45.4064,15630.0
2016-07-13 15:30:00,48.12,48.16,48.11,48.12,19528.0,45.4064,45.4441,45.3969,45.4064,19528.0
2016-07-14 09:30:00,48.45,48.47,48.27,48.34,16734.0,45.7178,45.7366,45.5479,45.614,16734.0
2016-07-14 10:00:00,48.35,48.41,48.34,48.35,76562.0,45.6234,45.68,45.614,45.6234,76562.0
2016-07-14 10:30:00,48.35,48.43,48.31,48.32,14558.0,45.6234,45.6989,45.5856,45.5951,14558.0
2016-07-14 11:00:00,48.33,48.38,48.3,48.32,43966.0,45.6045,45.6517,45.5762,45.5951,43966.0
2016-07-14 11:30:00,48.29,48.3,48.25,48.27,12626.0,45.5668,45.5762,45.529,45.5479,12626.0
2016-07-14 12:00:00,48.29,48.33,48.24,48.26,54596.0,45.5668,45.6045,45.5196,45.5385,54596.0
2016-07-14 12:30:00,48.27,48.31,48.27,48.27,31726.0,45.5479,45.5856,45.5479,45.5479,31726.0
2016-07-14 13:00:00,48.26,48.27,48.19,48.19,33288.0,45.5385,45.5479,45.4724,45.4724,33288.0
2016-07-14 13:30:00,48.19,48.24,48.19,48.24,14188.0,45.4724,45.5196,45.4724,45.5196,14188.0
2016-07-14 14:00:00,48.24,48.28,48.23,48.28,26094.0,45.5196,45.5573,45.5102,45.5573,26094.0
2016-07-14 14:30:00,48.27,48.3,48.27,48.27,9506.0,45.5479,45.5762,45.5479,45.5479,9506.0
2016-07-14 15:00:00,48.27,48.35,48.27,48.33,21924.0,45.5479,45.6234,45.5479,45.6045,21924.0
2016-07-14 15:30:00,48.34,48.34,48.25,48.25,47050.0,45.614,45.614,45.529,45.529,47050.0
2016-07-15 09:30:00,48.42,48.49,48.24,48.28,114432.0,45.6894,45.7555,45.5196,45.5573,114432.0
2016-07-15 10:00:00,48.27,48.33,48.23,48.32,463118.0,45.5479,45.6045,45.5102,45.5951,463118.0
2016-07-15 10:30:00,48.31,48.38,48.31,48.37,421380.0,45.5856,45.6517,45.5856,45.6423,421380.0
2016-07-15 11:00:00,48.36,48.37,48.24,48.26,429162.0,45.6328,45.6423,45.5196,45.5385,429162.0
2016-07-15 11:30:00,48.26,48.32,48.22,48.25,1721976.0,45.5385,45.5951,45.5007,45.529,1721976.0
2016-07-15 12:00:00,48.24,48.27,48.23,48.25,49152.0,45.5196,45.5479,45.5102,45.529,49152.0
2016-07-15 12:30:00,48.24,48.25,48.17,48.17,30236.0,45.5196,45.529,45.4535,45.4535,30236.0
2016-07-15 13:00:00,48.19,48.24,48.18,48.24,7576.0,45.4724,45.5196,45.463,45.5196,7576.0
2016-07-15 13:30:00,48.24,48.26,48.22,48.23,10892.0,45.5196,45.5385,45.5007,45.5102,10892.0
2016-07-15 14:00:00,48.24,48.24,48.19,48.21,50614.0,45.5196,45.5196,45.4724,45.4913,50614.0
2016-07-15 14:30:00,48.21,48.24,48.19,48.22,59416.0,45.4913,45.5196,45.4724,45.5007,59416.0
2016-07-15 15:00:00,48.22,48.26,48.2,48.25,56430.0,45.5007,45.5385,45.4818,45.529,56430.0
2016-07-15 15:30:00,48.27,48.27,48.21,48.22,55776.0,45.5479,45.5479,45.4913,45.5007,55776.0
2016-07-18 09:30:00,48.19,48.26,48.19,48.26,28398.0,45.4724,45.5385,45.4724,45.5385,28398.0
2016-07-18 10:00:00,48.24,48.32,48.24,48.3,36678.0,45.5196,45.5951,45.5196,45.5762,36678.0
2016-07-18 10:30:00,48.31,48.38,48.31,48.33,65758.0,45.5856,45.6517,45.5856,45.6045,65758.0
2016-07-18 11:00:00,48.34,48.35,48.31,48.32,16674.0,45.614,45.6234,45.5856,45.5951,16674.0
2016-07-18 11:30:00,48.29,48.3,48.25,48.27,21582.0,45.5668,45.5762,45.529,45.5479,21582.0
2016-07-18 12:00:00,48.27,48.28,48.24,48.24,7866.0,45.5479,45.5573,45.5196,45.5196,7866.0
2016-07-18 12:30:00,48.23,48.24,48.19,48.21,9732.0,45.5102,45.5196,45.4724,45.4913,9732.0
2016-07-18 13:00:00,48.23,48.24,48.18,48.22,30580.0,45.5102,45.5196,45.463,45.5007,30580.0
2016-07-18 13:30:00,48.21,48.27,48.21,48.27,18876.0,45.4913,45.5479,45.4913,45.5479,18876.0
2016-07-18 14:00:00,48.27,48.29,48.24,48.27,88530.0,45.5479,45.5668,45.5196,45.5479,88530.0
2016-07-18 14:30:00,48.26,48.29,48.26,48.29,8916.0,45.5385,45.5668,45.5385,45.5668,8916.0
2016-07-18 15:00:00,48.28,48.31,48.26,48.27,58520.0,45.5573,45.5856,45.5385,45.5479,58520.0
2016-07-18 15:30:00,48.29,48.31,48.27,48.27,32708.0,45.5668,45.5856,45.5479,45.5479,32708.0
2016-07-19 09:30:00,48.17,48.24,48.12,48.12,21374.0,45.4535,45.5196,45.4064,45.4064,21374.0
2016-07-19 10:00:00,48.15,48.21,48.13,48.2,21092.0,45.4347,45.4913,45.4158,45.4818,21092.0
2016-07-19 10:30:00,48.19,48.19,48.15,48.17,7896.0,45.4724,45.4724,45.4347,45.4535,7896.0
2016-07-19 11:00:00,48.2,48.23,48.19,48.21,12836.0,45.4818,45.5102,45.4724,45.4913,12836.0
2016-07-19 11:30:00,48.22,48.23,48.12,48.15,92176.0,45.5007,45.5102,45.4064,45.4347,92176.0
2016-07-19 12:00:00,48.13,48.17,48.13,48.16,183446.0,45.4158,45.4535,45.4158,45.4441,183446.0
2016-07-19 12:30:00,48.13,48.18,48.13,48.17,16976.0,45.4158,45.463,45.4158,45.4535,16976.0
2016-07-19 13:00:00,48.17,48.17,48.08,48.09,21912.0,45.4535,45.4535,45.3686,45.3781,21912.0
2016-07-19 13:30:00,48.08,48.11,48.08,48.09,4492.0,45.3686,45.3969,45.3686,45.3781,4492.0
2016-07-19 14:00:00,48.1,48.18,48.09,48.15,21654.0,45.3875,45.463,45.3781,45.4347,21654.0
2016-07-19 14:30:00,48.15,48.18,48.13,48.15,24500.0,45.4347,45.463,45.4158,45.4347,24500.0
2016-07-19 15:00:00,48.15,48.18,48.14,48.17,15480.0,45.4347,45.463,45.4252,45.4535,15480.0
2016-07-19 15:30:00,48.16,48.21,48.16,48.19,57204.0,45.4441,45.4913,45.4441,45.4724,57204.0
2016-07-20 09:30:00,48.34,48.35,48.27,48.33,35714.0,45.614,45.6234,45.5479,45.6045,35714.0
2016-07-20 10:00:00,48.33,48.46,48.3,48.43,40164.0,45.6045,45.7272,45.5762,45.6989,40164.0
2016-07-20 10:30:00,48.44,48.55,48.43,48.54,22276.0,45.7083,45.8121,45.6989,45.8027,22276.0
2016-07-20 11:00:00,48.53,48.59,48.51,48.58,6906.0,45.7932,45.8499,45.7744,45.8404,6906.0
2016-07-20 11:30:00,48.57,48.59,48.56,48.59,17692.0,45.831,45.8499,45.8215,45.8499,17692.0
2016-07-20 12:00:00,48.56,48.58,48.55,48.58,6886.0,45.8215,45.8404,45.8121,45.8404,6886.0
2016-07-20 12:30:00,48.57,48.58,48.55,48.56,21282.0,45.831,45.8404,45.8121,45.8215,21282.0
2016-07-20 13:00:00,48.56,48.6,48.56,48.6,13642.0,45.8215,45.8593,45.8215,45.8593,13642.0
2016-07-20 13:30:00,48.61,48.62,48.6,48.6,8912.0,45.8687,45.8782,45.8593,45.8593,8912.0
2016-07-20 14:00:00,48.61,48.64,48.6,48.6,63468.0,45.8687,45.897,45.8593,45.8593,63468.0
2016-07-20 14:30:00,48.61,48.63,48.6,48.6,42196.0,45.8687,45.8876,45.8593,45.8593,42196.0
2016-07-20 15:00:00,48.6,48.61,48.57,48.58,17762.0,45.8593,45.8687,45.831,45.8404,17762.0
2016-07-20 15:30:00,48.57,48.61,48.56,48.57,28672.0,45.831,45.8687,45.8215,45.831,28672.0
2016-07-21 09:30:00,48.56,48.65,48.53,48.54,13576.0,45.8215,45.9065,45.7932,45.8027,13576.0
2016-07-21 10:00:00,48.56,48.61,48.51,48.56,88824.0,45.8215,45.8687,45.7744,45.8215,88824.0
2016-07-21 10:30:00,48.57,48.64,48.56,48.63,6904.0,45.831,45.897,45.8215,45.8876,6904.0
2016-07-21 11:00:00,48.6,48.63,48.58,48.59,14948.0,45.8593,45.8876,45.8404,45.8499,14948.0
2016-07-21 11:30:00,48.59,48.59,48.43,48.45,9758.0,45.8499,45.8499,45.6989,45.7178,9758.0
2016-07-21 12:00:00,48.47,48.5,48.43,48.46,13014.0,45.7366,45.7649,45.6989,45.7272,13014.0
2016-07-21 12:30:00,48.45,48.45,48.4,48.42,28674.0,45.7178,45.7178,45.6706,45.6894,28674.0
2016-07-21 13:00:00,48.4,48.43,48.4,48.42,2686.0,45.6706,45.6989,45.6706,45.6894,2686.0
2016-07-21 13:30:00,48.42,48.42,48.32,48.32,20008.0,45.6894,45.6894,45.5951,45.5951,20008.0
2016-07-21 14:00:00,48.31,48.33,48.27,48.31,64970.0,45.5856,45.6045,45.5479,45.5856,64970.0
2016-07-21 14:30:00,48.3,48.32,48.27,48.28,6590.0,45.5762,45.5951,45.5479,45.5573,6590.0
2016-07-21 15:00:00,48.28,48.29,48.21,48.29,25486.0,45.5573,45.5668,45.4913,45.5668,25486.0
2016-07-21 15:30:00,48.29,48.35,48.29,48.35,57776.0,45.5668,45.6234,45.5668,45.6234,57776.0
2016-07-22 09:30:00,48.35,48.4,48.32,48.34,24468.0,45.6234,45.6706,45.5951,45.614,24468.0
2016-07-22 10:00:00,48.38,48.4,48.32,48.39,21910.0,45.6517,45.6706,45.5951,45.6611,21910.0
2016-07-22 10:30:00,48.4,48.49,48.4,48.48,7710.0,45.6706,45.7555,45.6706,45.7461,7710.0
2016-07-22 11:00:00,48.49,48.49,48.42,48.46,39564.0,45.7555,45.7555,45.6894,45.7272,39564.0
2016-07-22 11:30:00,48.48,48.59,48.48,48.59,10704.0,45.7461,45.8499,45.7461,45.8499,10704.0
2016-07-22 12:00:00,48.6,48.62,48.58,48.62,12066.0,45.8593,45.8782,45.8404,45.8782,12066.0
2016-07-22 12:30:00,48.63,48.64,48.6,48.63,22524.0,45.8876,45.897,45.8593,45.8876,22524.0
2016-07-22 13:00:00,48.62,48.67,48.62,48.67,10486.0,45.8782,45.9253,45.8782,45.9253,10486.0
2016-07-22 13:30:00,48.67,48.68,48.64,48.66,6688.0,45.9253,45.9348,45.897,45.9159,6688.0
2016-07-22 14:00:00,48.65,48.69,48.64,48.68,23696.0,45.9065,45.9442,45.897,45.9348,23696.0
2016-07-22 14:30:00,48.68,48.71,48.67,48.7,28354.0,45.9348,45.9631,45.9253,45.9537,28354.0
2016-07-22 15:00:00,48.7,48.72,48.66,48.71,16562.0,45.9537,45.9725,45.9159,45.9631,16562.0
2016-07-22 15:30:00,48.7,48.71,48.67,48.67,23890.0,45.9537,45.9631,45.9253,45.9253,23890.0
2016-07-25 09:30:00,48.6,48.72,48.57,48.63,74414.0,45.8593,45.9725,45.831,45.8876,74414.0
2016-07-25 10:00:00,48.63,48.66,48.55,48.62,23456.0,45.8876,45.9159,45.8121,45.8782,23456.0
2016-07-25 10:30:00,48.59,48.66,48.57,48.63,16364.0,45.8499,45.9159,45.831,45.8876,16364.0
2016-07-25 11:00:00,48.6,48.63,48.56,48.6,13604.0,45.8593,45.8876,45.8215,45.8593,13604.0
2016-07-25 11:30:00,48.6,48.6,48.54,48.56,34082.0,45.8593,45.8593,45.8027,45.8215,34082.0
2016-07-25 12:00:00,48.57,48.58,48.54,48.55,8036.0,45.831,45.8404,45.8027,45.8121,8036.0
2016-07-25 12:30:00,48.56,48.6,48.52,48.6,11614.0,45.8215,45.8593,45.7838,45.8593,11614.0
2016-07-25 13:00:00,48.6,48.66,48.58,48.66,10468.0,45.8593,45.9159,45.8404,45.9159,10468.0
2016-07-25 13:30:00,48.64,48.66,48.63,48.65,14270.0,45.897,45.9159,45.8876,45.9065,14270.0
2016-07-25 14:00:00,48.66,48.7,48.64,48.64,16652.0,45.9159,45.9537,45.897,45.897,16652.0
2016-07-25 14:30:00,48.65,48.69,48.64,48.67,20116.0,45.9065,45.9442,45.897,45.9253,20116.0
2016-07-25 15:00:00,48.67,48.68,48.62,48.64,43302.0,45.9253,45.9348,45.8782,45.897,43302.0
2016-07-25 15:30:00,48.65,48.69,48.64,48.69,57052.0,45.9065,45.9442,45.897,45.9442,57052.0
2016-07-26 09:30:00,48.68,48.91,48.68,48.88,13542.0,45.9348,46.1518,45.9348,46.1235,13542.0
2016-07-26 10:00:00,48.9,48.91,48.83,48.9,18070.0,46.1424,46.1518,46.0763,46.1424,18070.0
2016-07-26 10:30:00,48.87,48.89,48.67,48.67,32588.0,46.1141,46.1329,45.9253,45.9253,32588.0
2016-07-26 11:00:00,48.66,48.72,48.63,48.72,11282.0,45.9159,45.9725,45.8876,45.9725,11282.0
2016-07-26 11:30:00,48.71,48.81,48.71,48.81,13934.0,45.9631,46.0574,45.9631,46.0574,13934.0
2016-07-26 12:00:00,48.8,48.88,48.79,48.87,23420.0,46.048,46.1235,46.0386,46.1141,23420.0
2016-07-26 12:30:00,48.84,48.87,48.84,48.84,19452.0,46.0858,46.1141,46.0858,46.0858,19452.0
2016-07-26 13:00:00,48.83,48.85,48.74,48.74,11304.0,46.0763,46.0952,45.9914,45.9914,11304.0
2016-07-26 13:30:00,48.75,48.81,48.74,48.77,13964.0,46.0008,46.0574,45.9914,46.0197,13964.0
2016-07-26 14:00:00,48.8,48.87,48.74,48.84,40208.0,46.048,46.1141,45.9914,46.0858,40208.0
2016-07-26 14:30:00,48.87,48.88,48.85,48.86,12606.0,46.1141,46.1235,46.0952,46.1046,12606.0
2016-07-26 15:00:00,48.85,48.89,48.84,48.88,9056.0,46.0952,46.1329,46.0858,46.1235,9056.0
2016-07-26 15:30:00,48.9,48.93,48.88,48.93,37088.0,46.1424,46.1707,46.1235,46.1707,37088.0
2016-07-27 09:30:00,48.88,48.9,48.77,48.79,33514.0,46.1235,46.1424,46.0197,46.0386,33514.0
2016-07-27 10:00:00,48.78,48.82,48.69,48.71,9418.0,46.0291,46.0669,45.9442,45.9631,9418.0
2016-07-27 10:30:00,48.65,48.69,48.56,48.62,10560.0,45.9065,45.9442,45.8215,45.8782,10560.0
2016-07-27 11:00:00,48.63,48.72,48.57,48.72,40670.0,45.8876,45.9725,45.831,45.9725,40670.0
2016-07-27 11:30:00,48.67,48.7,48.61,48.61,12380.0,45.9253,45.9537,45.8687,45.8687,12380.0
2016-07-27 12:00:00,48.6,48.62,48.56,48.56,19480.0,45.8593,45.8782,45.8215,45.8215,19480.0
2016-07-27 12:30:00,48.56,48.6,48.55,48.56,13564.0,45.8215,45.8593,45.8121,45.8215,13564.0
2016-07-27 13:00:00,48.55,48.58,48.54,48.57,11306.0,45.8121,45.8404,45.8027,45.831,11306.0
2016-07-27 13:30:00,48.57,48.63,48.56,48.63,19996.0,45.831,45.8876,45.8215,45.8876,19996.0
2016-07-27 14:00:00,48.61,48.69,48.55,48.63,43772.0,45.8687,45.9442,45.8121,45.8876,43772.0
2016-07-27 14:30:00,48.65,48.7,48.64,48.69,22732.0,45.9065,45.9537,45.897,45.9442,22732.0
2016-07-27 15:00:00,48.7,48.79,48.7,48.75,48258.0,45.9537,46.0386,45.9537,46.0008,48258.0
2016-07-27 15:30:00,48.74,48.77,48.65,48.69,28304.0,45.9914,46.0197,45.9065,45.9442,28304.0
2016-07-28 09:30:00,48.65,48.71,48.54,48.71,27906.0,45.9065,45.9631,45.8027,45.9631,27906.0
2016-07-28 10:00:00,48.69,48.73,48.54,48.58,23614.0,45.9442,45.982,45.8027,45.8404,23614.0
2016-07-28 10:30:00,48.62,48.63,48.57,48.6,15810.0,45.8782,45.8876,45.831,45.8593,15810.0
2016-07-28 11:00:00,48.63,48.71,48.6,48.7,4452.0,45.8876,45.9631,45.8593,45.9537,4452.0
2016-07-28 11:30:00,48.68,48.75,48.67,48.74,14146.0,45.9348,46.0008,45.9253,45.9914,14146.0
2016-07-28 12:00:00,48.76,48.77,48.73,48.73,5122.0,46.0103,46.0197,45.982,45.982,5122.0
2016-07-28 12:30:00,48.73,48.76,48.72,48.76,11608.0,45.982,46.0103,45.9725,46.0103,11608.0
2016-07-28 13:00:00,48.78,48.81,48.78,48.81,6210.0,46.0291,46.0574,46.0291,46.0574,6210.0
2016-07-28 13:30:00,48.8,48.87,48.8,48.87,17122.0,46.048,46.1141,46.048,46.1141,17122.0
2016-07-28 14:00:00,48.88,48.91,48.85,48.88,20456.0,46.1235,46.1518,46.0952,46.1235,20456.0
2016-07-28 14:30:00,48.91,48.94,48.91,48.92,16238.0,46.1518,46.1801,46.1518,46.1612,16238.0
2016-07-28 15:00:00,48.92,48.94,48.91,48.94,8362.0,46.1612,46.1801,46.1518,46.1801,8362.0
2016-07-28 15:30:00,48.93,48.97,48.91,48.92,27100.0,46.1707,46.2084,46.1518,46.1612,27100.0
2016-07-29 09:30:00,48.85,48.89,48.68,48.71,21276.0,46.0952,46.1329,45.9348,45.9631,21276.0
2016-07-29 10:00:00,48.68,48.7,48.58,48.65,23348.0,45.9348,45.9537,45.8404,45.9065,23348.0
2016-07-29 10:30:00,48.66,48.79,48.66,48.79,29128.0,45.9159,46.0386,45.9159,46.0386,29128.0
2016-07-29 11:00:00,48.79,48.88,48.78,48.86,18772.0,46.0386,46.1235,46.0291,46.1046,18772.0
2016-07-29 11:30:00,48.85,48.95,48.85,48.93,15456.0,46.0952,46.1896,46.0952,46.1707,15456.0
2016-07-29 12:00:00,48.95,49.0,48.95,48.95,13520.0,46.1896,46.2367,46.1896,46.1896,13520.0
2016-07-29 12:30:00,48.95,48.98,48.88,48.9,21540.0,46.1896,46.2179,46.1235,46.1424,21540.0
2016-07-29 13:00:00,48.88,48.95,48.88,48.94,20784.0,46.1235,46.1896,46.1235,46.1801,20784.0
2016-07-29 13:30:00,48.93,48.99,48.93,48.99,18834.0,46.1707,46.2273,46.1707,46.2273,18834.0
2016-07-29 14:00:00,48.97,48.99,48.96,48.99,16420.0,46.2084,46.2273,46.199,46.2273,16420.0
2016-07-29 14:30:00,48.98,48.99,48.91,48.96,17076.0,46.2179,46.2273,46.1518,46.199,17076.0
2016-07-29 15:00:00,48.98,48.98,48.93,48.93,11106.0,46.2179,46.2179,46.1707,46.1707,11106.0
2016-07-29 15:30:00,48.94,49.03,48.93,48.95,51242.0,46.1801,46.265,46.1707,46.1896,51242.0
2016-08-01 09:30:00,48.95,49.0,48.79,48.88,28186.0,46.1896,46.2367,46.0386,46.1235,28186.0
2016-08-01 10:00:00,48.91,49.05,48.88,49.01,12644.0,46.1518,46.2839,46.1235,46.2462,12644.0
2016-08-01 10:30:00,49.0,49.01,48.95,49.01,19006.0,46.2367,46.2462,46.1896,46.2462,19006.0
2016-08-01 11:00:00,48.99,49.11,48.99,49.08,35430.0,46.2273,46.3405,46.2273,46.3122,35430.0
2016-08-01 11:30:00,49.08,49.1,48.97,48.98,7966.0,46.3122,46.3311,46.2084,46.2179,7966.0
2016-08-01 12:00:00,48.97,48.99,48.81,48.82,39304.0,46.2084,46.2273,46.0574,46.0669,39304.0
2016-08-01 12:30:00,48.83,48.88,48.8,48.84,40630.0,46.0763,46.1235,46.048,46.0858,40630.0
2016-08-01 13:00:00,48.87,48.88,48.82,48.88,13282.0,46.1141,46.1235,46.0669,46.1235,13282.0
2016-08-01 13:30:00,48.88,48.9,48.83,48.89,11146.0,46.1235,46.1424,46.0763,46.1329,11146.0
2016-08-01 14:00:00,48.94,48.94,48.85,48.88,125600.0,46.1801,46.1801,46.0952,46.1235,125600.0
2016-08-01 14:30:00,48.88,48.91,48.87,48.89,17358.0,46.1235,46.1518,46.1141,46.1329,17358.0
2016-08-01 15:00:00,48.89,48.91,48.79,48.81,30486.0,46.1329,46.1518,46.0386,46.0574,30486.0
2016-08-01 15:30:00,48.81,48.89,48.81,48.89,29014.0,46.0574,46.1329,46.0574,46.1329,29014.0
2016-08-02 09:30:00,48.84,48.86,48.64,48.66,33960.0,46.0858,46.1046,45.897,45.9159,33960.0
2016-08-02 10:00:00,48.65,48.65,48.45,48.45,28670.0,45.9065,45.9065,45.7178,45.7178,28670.0
2016-08-02 10:30:00,48.47,48.49,48.22,48.23,30540.0,45.7366,45.7555,45.5007,45.5102,30540.0
2016-08-02 11:00:00,48.24,48.35,48.24,48.32,31830.0,45.5196,45.6234,45.5196,45.5951,31830.0
2016-08-02 11:30:00,48.32,48.34,48.27,48.27,10900.0,45.5951,45.614,45.5479,45.5479,10900.0
2016-08-02 12:00:00,48.26,48.27,48.2,48.27,26728.0,45.5385,45.5479,45.4818,45.5479,26728.0
2016-08-02 12:30:00,48.26,48.27,48.2,48.2,24758.0,45.5385,45.5479,45.4818,45.4818,24758.0
2016-08-02 13:00:00,48.2,48.21,48.12,48.2,17572.0,45.4818,45.4913,45.4064,45.4818,17572.0
2016-08-02 13:30:00,48.2,48.23,48.19,48.21,5998.0,45.4818,45.5102,45.4724,45.4913,5998.0
2016-08-02 14:00:00,48.22,48.35,48.21,48.33,19406.0,45.5007,45.6234,45.4913,45.6045,19406.0
2016-08-02 14:30:00,48.32,48.41,48.3,48.34,33450.0,45.5951,45.68,45.5762,45.614,33450.0
2016-08-02 15:00:00,48.38,48.38,48.31,48.34,73256.0,45.6517,45.6517,45.5856,45.614,73256.0
2016-08-02 15:30:00,48.32,48.38,48.32,48.33,55066.0,45.5951,45.6517,45.5951,45.6045,55066.0
2016-08-03 09:30:00,48.29,48.35,48.1,48.31,65142.0,45.5668,45.6234,45.3875,45.5856,65142.0
2016-08-03 10:00:00,48.3,48.41,48.29,48.37,20642.0,45.5762,45.68,45.5668,45.6423,20642.0
2016-08-03 10:30:00,48.35,48.41,48.3,48.33,14366.0,45.6234,45.68,45.5762,45.6045,14366.0
2016-08-03 11:00:00,48.32,48.43,48.31,48.42,5198.0,45.5951,45.6989,45.5856,45.6894,5198.0
2016-08-03 11:30:00,48.44,48.46,48.39,48.45,72682.0,45.7083,45.7272,45.6611,45.7178,72682.0
2016-08-03 12:00:00,48.44,48.44,48.4,48.43,7366.0,45.7083,45.7083,45.6706,45.6989,7366.0
2016-08-03 12:30:00,48.43,48.49,48.4,48.47,5408.0,45.6989,45.7555,45.6706,45.7366,5408.0
2016-08-03 13:00:00,48.48,48.51,48.47,48.48,87252.0,45.7461,45.7744,45.7366,45.7461,87252.0
2016-08-03 13:30:00,48.49,48.51,48.44,48.45,8882.0,45.7555,45.7744,45.7083,45.7178,8882.0
2016-08-03 14:00:00,48.46,48.51,48.42,48.42,38300.0,45.7272,45.7744,45.6894,45.6894,38300.0
2016-08-03 14:30:00,48.44,48.47,48.42,48.45,24382.0,45.7083,45.7366,45.6894,45.7178,24382.0
2016-08-03 15:00:00,48.44,48.52,48.44,48.52,19236.0,45.7083,45.7838,45.7083,45.7838,19236.0
2016-08-03 15:30:00,48.51,48.55,48.47,48.54,278708.0,45.7744,45.8121,45.7366,45.8027,278708.0
2016-08-04 09:30:00,48.61,48.72,48.56,48.59,48398.0,45.8687,45.9725,45.8215,45.8499,48398.0
2016-08-04 10:00:00,48.55,48.58,48.47,48.56,21956.0,45.8121,45.8404,45.7366,45.8215,21956.0
2016-08-04 10:30:00,48.58,48.67,48.58,48.66,15548.0,45.8404,45.9253,45.8404,45.9159,15548.0
2016-08-04 11:00:00,48.64,48.64,48.58,48.6,113938.0,45.897,45.897,45.8404,45.8593,113938.0
2016-08-04 11:30:00,48.62,48.69,48.62,48.69,14598.0,45.8782,45.9442,45.8782,45.9442,14598.0
2016-08-04 12:00:00,48.67,48.71,48.67,48.7,6060.0,45.9253,45.9631,45.9253,45.9537,6060.0
2016-08-04 12:30:00,48.68,48.7,48.66,48.67,10468.0,45.9348,45.9537,45.9159,45.9253,10468.0
2016-08-04 13:00:00,48.66,48.66,48.6,48.62,19784.0,45.9159,45.9159,45.8593,45.8782,19784.0
2016-08-04 13:30:00,48.63,48.63,48.61,48.62,15384.0,45.8876,45.8876,45.8687,45.8782,15384.0
2016-08-04 14:00:00,48.63,48.65,48.57,48.57,25664.0,45.8876,45.9065,45.831,45.831,25664.0
2016-08-04 14:30:00,48.58,48.59,48.57,48.58,8980.0,45.8404,45.8499,45.831,45.8404,8980.0
2016-08-04 15:00:00,48.57,48.58,48.55,48.56,13890.0,45.831,45.8404,45.8121,45.8215,13890.0
2016-08-04 15:30:00,48.58,48.6,48.56,48.59,34146.0,45.8404,45.8593,45.8215,45.8499,34146.0
2016-08-05 09:30:00,48.82,48.97,48.73,48.93,33582.0,46.0669,46.2084,45.982,46.1707,33582.0
2016-08-05 10:00:00,48.95,48.99,48.91,48.94,30494.0,46.1896,46.2273,46.1518,46.1801,30494.0
2016-08-05 10:30:00,48.95,48.97,48.92,48.96,12606.0,46.1896,46.2084,46.1612,46.199,12606.0
2016-08-05 11:00:00,48.96,48.99,48.92,48.96,10240.0,46.199,46.2273,46.1612,46.199,10240.0
2016-08-05 11:30:00,48.97,48.99,48.93,48.93,12806.0,46.2084,46.2273,46.1707,46.1707,12806.0
2016-08-05 12:00:00,48.94,48.96,48.92,48.95,15040.0,46.1801,46.199,46.1612,46.1896,15040.0
2016-08-05 12:30:00,48.94,48.98,48.94,48.95,27832.0,46.1801,46.2179,46.1801,46.1896,27832.0
2016-08-05 13:00:00,48.96,48.96,48.92,48.92,11656.0,46.199,46.199,46.1612,46.1612,11656.0
2016-08-05 13:30:00,48.93,48.96,48.93,48.96,56210.0,46.1707,46.199,46.1707,46.199,56210.0
2016-08-05 14:00:00,48.96,48.97,48.93,48.93,11322.0,46.199,46.2084,46.1707,46.1707,11322.0
2016-08-05 14:30:00,48.94,48.94,48.9,48.93,12666.0,46.1801,46.1801,46.1424,46.1707,12666.0
2016-08-05 15:00:00,48.93,48.98,48.93,48.95,20654.0,46.1707,46.2179,46.1707,46.1896,20654.0
2016-08-05 15:30:00,48.95,48.96,48.92,48.93,21716.0,46.1896,46.199,46.1612,46.1707,21716.0
2016-08-08 09:30:00,48.98,49.06,48.93,48.93,50292.0,46.2179,46.2934,46.1707,46.1707,50292.0
2016-08-08 10:00:00,48.93,48.96,48.85,48.85,18332.0,46.1707,46.199,46.0952,46.0952,18332.0
2016-08-08 10:30:00,48.85,48.91,48.85,48.9,21776.0,46.0952,46.1518,46.0952,46.1424,21776.0
2016-08-08 11:00:00,48.91,48.93,48.88,48.91,39932.0,46.1518,46.1707,46.1235,46.1518,39932.0
2016-08-08 11:30:00,48.9,48.92,48.89,48.89,22786.0,46.1424,46.1612,46.1329,46.1329,22786.0
2016-08-08 12:00:00,48.89,48.9,48.87,48.88,9344.0,46.1329,46.1424,46.1141,46.1235,9344.0
2016-08-08 12:30:00,48.88,48.88,48.85,48.87,13892.0,46.1235,46.1235,46.0952,46.1141,13892.0
2016-08-08 13:00:00,48.88,48.88,48.85,48.88,25280.0,46.1235,46.1235,46.0952,46.1235,25280.0
2016-08-08 13:30:00,48.89,48.89,48.85,48.87,22976.0,46.1329,46.1329,46.0952,46.1141,22976.0
2016-08-08 14:00:00,48.87,48.87,48.79,48.8,53858.0,46.1141,46.1141,46.0386,46.048,53858.0
2016-08-08 14:30:00,48.79,48.83,48.79,48.82,12644.0,46.0386,46.0763,46.0386,46.0669,12644.0
2016-08-08 15:00:00,48.81,48.81,48.8,48.8,15136.0,46.0574,46.0574,46.048,46.048,15136.0
2016-08-08 15:30:00,48.81,48.84,48.8,48.84,32816.0,46.0574,46.0858,46.048,46.0858,32816.0
2016-08-09 09:30:00,48.84,48.88,48.8,48.85,25558.0,46.0858,46.1235,46.048,46.0952,25558.0
2016-08-09 10:00:00,48.83,48.93,48.82,48.92,16938.0,46.0763,46.1707,46.0669,46.1612,16938.0
2016-08-09 10:30:00,48.92,48.94,48.91,48.93,14652.0,46.1612,46.1801,46.1518,46.1707,14652.0
2016-08-09 11:00:00,48.93,48.95,48.92,48.93,18206.0,46.1707,46.1896,46.1612,46.1707,18206.0
2016-08-09 11:30:00,48.94,48.94,48.9,48.92,25962.0,46.1801,46.1801,46.1424,46.1612,25962.0
2016-08-09 12:00:00,48.93,48.95,48.85,48.87,15662.0,46.1707,46.1896,46.0952,46.1141,15662.0
2016-08-09 12:30:00,48.87,48.87,48.85,48.85,9194.0,46.1141,46.1141,46.0952,46.0952,9194.0
2016-08-09 13:00:00,48.85,48.88,48.84,48.85,29236.0,46.0952,46.1235,46.0858,46.0952,29236.0
2016-08-09 13:30:00,48.87,48.87,48.81,48.82,29412.0,46.1141,46.1141,46.0574,46.0669,29412.0
2016-08-09 14:00:00,48.83,48.84,48.8,48.81,33504.0,46.0763,46.0858,46.048,46.0574,33504.0
2016-08-09 14:30:00,48.8,48.82,48.77,48.82,42118.0,46.048,46.0669,46.0197,46.0669,42118.0
2016-08-09 15:00:00,48.81,48.83,48.79,48.83,27060.0,46.0574,46.0763,46.0386,46.0763,27060.0
2016-08-09 15:30:00,48.83,48.84,48.81,48.82,65410.0,46.0763,46.0858,46.0574,46.0669,65410.0
2016-08-10 09:30:00,48.84,48.9,48.74,48.74,27066.0,46.0858,46.1424,45.9914,45.9914,27066.0
2016-08-10 10:00:00,48.77,48.84,48.77,48.82,14334.0,46.0197,46.0858,46.0197,46.0669,14334.0
2016-08-10 10:30:00,48.85,48.85,48.81,48.85,3920.0,46.0952,46.0952,46.0574,46.0952,3920.0
2016-08-10 11:00:00,48.85,48.85,48.68,48.71,46612.0,46.0952,46.0952,45.9348,45.9631,46612.0
2016-08-10 11:30:00,48.67,48.72,48.67,48.71,6300.0,45.9253,45.9725,45.9253,45.9631,6300.0
2016-08-10 12:00:00,48.69,48.81,48.69,48.77,11176.0,45.9442,46.0574,45.9442,46.0197,11176.0
2016-08-10 12:30:00,48.78,48.82,48.77,48.81,15806.0,46.0291,46.0669,46.0197,46.0574,15806.0
2016-08-10 13:00:00,48.82,48.82,48.76,48.79,9954.0,46.0669,46.0669,46.0103,46.0386,9954.0
2016-08-10 13:30:00,48.78,48.81,48.77,48.79,18858.0,46.0291,46.0574,46.0197,46.0386,18858.0
2016-08-10 14:00:00,48.77,48.8,48.7,48.71,38168.0,46.0197,46.048,45.9537,45.9631,38168.0
2016-08-10 14:30:00,48.71,48.73,48.7,48.72,11216.0,45.9631,45.982,45.9537,45.9725,11216.0
2016-08-10 15:00:00,48.73,48.8,48.71,48.77,25316.0,45.982,46.048,45.9631,46.0197,25316.0
2016-08-10 15:30:00,48.78,48.79,48.72,48.77,24440.0,46.0291,46.0386,45.9725,46.0197,24440.0
2016-08-11 09:30:00,48.94,49.1,48.94,48.98,33684.0,46.1801,46.3311,46.1801,46.2179,33684.0
2016-08-11 10:00:00,48.9,48.94,48.85,48.88,12214.0,46.1424,46.1801,46.0952,46.1235,12214.0
2016-08-11 10:30:00,48.91,48.99,48.9,48.96,15108.0,46.1518,46.2273,46.1424,46.199,15108.0
2016-08-11 11:00:00,48.95,48.98,48.93,48.96,11790.0,46.1896,46.2179,46.1707,46.199,11790.0
2016-08-11 11:30:00,48.97,49.02,48.97,49.02,9396.0,46.2084,46.2556,46.2084,46.2556,9396.0
2016-08-11 12:00:00,49.01,49.03,48.99,49.01,12020.0,46.2462,46.265,46.2273,46.2462,12020.0
2016-08-11 12:30:00,49.02,49.02,49.0,49.02,7232.0,46.2556,46.2556,46.2367,46.2556,7232.0
2016-08-11 13:00:00,49.02,49.05,49.01,49.01,10372.0,46.2556,46.2839,46.2462,46.2462,10372.0
2016-08-11 13:30:00,49.01,49.05,49.0,49.05,8258.0,46.2462,46.2839,46.2367,46.2839,8258.0
2016-08-11 14:00:00,49.04,49.08,49.04,49.06,16810.0,46.2745,46.3122,46.2745,46.2934,16810.0
2016-08-11 14:30:00,49.06,49.07,49.01,49.01,31218.0,46.2934,46.3028,46.2462,46.2462,31218.0
2016-08-11 15:00:00,49.04,49.05,49.02,49.04,12998.0,46.2745,46.2839,46.2556,46.2745,12998.0
2016-08-11 15:30:00,49.04,49.1,49.02,49.04,30016.0,46.2745,46.3311,46.2556,46.2745,30016.0
2016-08-12 09:30:00,49.01,49.01,48.93,48.99,21116.0,46.2462,46.2462,46.1707,46.2273,21116.0
2016-08-12 10:00:00,48.98,49.02,48.96,48.99,22266.0,46.2179,46.2556,46.199,46.2273,22266.0
2016-08-12 10:30:00,49.02,49.07,49.0,49.06,29748.0,46.2556,46.3028,46.2367,46.2934,29748.0
2016-08-12 11:00:00,49.07,49.09,49.05,49.09,32016.0,46.3028,46.3217,46.2839,46.3217,32016.0
2016-08-12 11:30:00,49.1,49.1,49.0,49.02,55378.0,46.3311,46.3311,46.2367,46.2556,55378.0
2016-08-12 12:00:00,49.02,49.03,48.95,48.97,21642.0,46.2556,46.265,46.1896,46.2084,21642.0
2016-08-12 12:30:00,48.97,48.99,48.95,48.97,17494.0,46.2084,46.2273,46.1896,46.2084,17494.0
2016-08-12 13:00:00,48.96,48.96,48.9,48.94,17894.0,46.199,46.199,46.1424,46.1801,17894.0
2016-08-12 13:30:00,48.94,48.95,48.93,48.94,12772.0,46.1801,46.1896,46.1707,46.1801,12772.0
2016-08-12 14:00:00,48.93,48.99,48.93,48.99,39718.0,46.1707,46.2273,46.1707,46.2273,39718.0
2016-08-12 14:30:00,48.99,49.02,48.99,49.0,11782.0,46.2273,46.2556,46.2273,46.2367,11782.0
2016-08-12 15:00:00,49.01,49.02,49.0,49.02,8558.0,46.2462,46.2556,46.2367,46.2556,8558.0
2016-08-12 15:30:00,49.02,49.05,49.02,49.03,32118.0,46.2556,46.2839,46.2556,46.265,32118.0
2016-08-15 09:30:00,49.09,49.24,49.09,49.2,66994.0,46.3217,46.4632,46.3217,46.4255,66994.0
2016-08-15 10:00:00,49.23,49.29,49.22,49.27,22898.0,46.4538,46.5104,46.4443,46.4915,22898.0
2016-08-15 10:30:00,49.28,49.32,49.27,49.3,20938.0,46.5009,46.5387,46.4915,46.5198,20938.0
2016-08-15 11:00:00,49.3,49.35,49.3,49.33,16048.0,46.5198,46.567,46.5198,46.5481,16048.0
2016-08-15 11:30:00,49.34,49.35,49.33,49.34,15404.0,46.5576,46.567,46.5481,46.5576,15404.0
2016-08-15 12:00:00,49.34,49.36,49.34,49.35,3744.0,46.5576,46.5764,46.5576,46.567,3744.0
2016-08-15 12:30:00,49.37,49.37,49.33,49.33,5984.0,46.5859,46.5859,46.5481,46.5481,5984.0
2016-08-15 13:00:00,49.33,49.34,49.31,49.33,2322.0,46.5481,46.5576,46.5293,46.5481,2322.0
2016-08-15 13:30:00,49.35,49.35,49.34,49.34,3824.0,46.567,46.567,46.5576,46.5576,3824.0
2016-08-15 14:00:00,49.33,49.34,49.31,49.33,40282.0,46.5481,46.5576,46.5293,46.5481,40282.0
2016-08-15 14:30:00,49.32,49.35,49.32,49.33,18030.0,46.5387,46.567,46.5387,46.5481,18030.0
2016-08-15 15:00:00,49.33,49.34,49.3,49.33,22332.0,46.5481,46.5576,46.5198,46.5481,22332.0
2016-08-15 15:30:00,49.32,49.33,49.29,49.3,23904.0,46.5387,46.5481,46.5104,46.5198,23904.0
2016-08-16 09:30:00,49.16,49.17,49.02,49.08,20126.0,46.3877,46.3971,46.2556,46.3122,20126.0
2016-08-16 10:00:00,49.11,49.12,49.05,49.07,17418.0,46.3405,46.35,46.2839,46.3028,17418.0
2016-08-16 10:30:00,49.07,49.09,48.99,48.99,25844.0,46.3028,46.3217,46.2273,46.2273,25844.0
2016-08-16 11:00:00,49.02,49.05,49.01,49.02,9628.0,46.2556,46.2839,46.2462,46.2556,9628.0
2016-08-16 11:30:00,48.99,49.03,48.97,49.02,11862.0,46.2273,46.265,46.2084,46.2556,11862.0
2016-08-16 12:00:00,49.02,49.02,48.97,48.97,13860.0,46.2556,46.2556,46.2084,46.2084,13860.0
2016-08-16 12:30:00,48.97,49.03,48.97,49.02,23912.0,46.2084,46.265,46.2084,46.2556,23912.0
2016-08-16 13:00:00,49.02,49.02,48.95,48.96,27124.0,46.2556,46.2556,46.1896,46.199,27124.0
2016-08-16 13:30:00,48.96,48.98,48.94,48.96,24290.0,46.199,46.2179,46.1801,46.199,24290.0
2016-08-16 14:00:00,48.97,48.98,48.93,48.95,18650.0,46.2084,46.2179,46.1707,46.1896,18650.0
2016-08-16 14:30:00,48.95,48.98,48.93,48.97,14312.0,46.1896,46.2179,46.1707,46.2084,14312.0
2016-08-16 15:00:00,48.97,48.98,48.95,48.97,18616.0,46.2084,46.2179,46.1896,46.2084,18616.0
2016-08-16 15:30:00,48.97,48.98,48.85,48.86,14526.0,46.2084,46.2179,46.0952,46.1046,14526.0
2016-08-17 09:30:00,48.75,48.97,48.75,48.78,223796.0,46.0008,46.2084,46.0008,46.0291,223796.0
2016-08-17 10:00:00,48.72,48.75,48.69,48.72,10280.0,45.9725,46.0008,45.9442,45.9725,10280.0
2016-08-17 10:30:00,48.74,48.76,48.66,48.67,23476.0,45.9914,46.0103,45.9159,45.9253,23476.0
2016-08-17 11:00:00,48.69,48.69,48.59,48.59,6374.0,45.9442,45.9442,45.8499,45.8499,6374.0
2016-08-17 11:30:00,48.58,48.59,48.53,48.55,18198.0,45.8404,45.8499,45.7932,45.8121,18198.0
2016-08-17 12:00:00,48.56,48.62,48.56,48.6,15164.0,45.8215,45.8782,45.8215,45.8593,15164.0
2016-08-17 12:30:00,48.61,48.73,48.59,48.7,37374.0,45.8687,45.982,45.8499,45.9537,37374.0
2016-08-17 13:00:00,48.7,48.71,48.65,48.66,10460.0,45.9537,45.9631,45.9065,45.9159,10460.0
2016-08-17 13:30:00,48.67,48.73,48.65,48.66,6260.0,45.9253,45.982,45.9065,45.9159,6260.0
2016-08-17 14:00:00,48.63,48.8,48.56,48.76,42766.0,45.8876,46.048,45.8215,46.0103,42766.0
2016-08-17 14:30:00,48.73,48.78,48.73,48.75,14476.0,45.982,46.0291,45.982,46.0008,14476.0
2016-08-17 15:00:00,48.77,48.77,48.73,48.77,24066.0,46.0197,46.0197,45.982,46.0197,24066.0
2016-08-17 15:30:00,48.77,48.82,48.77,48.81,21906.0,46.0197,46.0669,46.0197,46.0574,21906.0
2016-08-18 09:30:00,48.81,48.88,48.78,48.86,16274.0,46.0574,46.1235,46.0291,46.1046,16274.0
2016-08-18 10:00:00,48.84,48.94,48.84,48.92,9052.0,46.0858,46.1801,46.0858,46.1612,9052.0
2016-08-18 10:30:00,48.98,49.0,48.95,48.99,13760.0,46.2179,46.2367,46.1896,46.2273,13760.0
2016-08-18 11:00:00,48.99,49.02,48.98,49.02,18728.0,46.2273,46.2556,46.2179,46.2556,18728.0
2016-08-18 11:30:00,49.02,49.02,49.0,49.01,10168.0,46.2556,46.2556,46.2367,46.2462,10168.0
2016-08-18 12:00:00,48.98,48.98,48.95,48.95,25378.0,46.2179,46.2179,46.1896,46.1896,25378.0
2016-08-18 12:30:00,48.93,48.99,48.91,48.95,20942.0,46.1707,46.2273,46.1518,46.1896,20942.0
2016-08-18 13:00:00,48.98,49.0,48.97,48.99,15838.0,46.2179,46.2367,46.2084,46.2273,15838.0
2016-08-18 13:30:00,49.01,49.05,48.99,49.02,12416.0,46.2462,46.2839,46.2273,46.2556,12416.0
2016-08-18 14:00:00,49.02,49.04,49.0,49.02,39358.0,46.2556,46.2745,46.2367,46.2556,39358.0
2016-08-18 14:30:00,49.02,49.02,48.99,49.0,16204.0,46.2556,46.2556,46.2273,46.2367,16204.0
2016-08-18 15:00:00,49.01,49.04,49.01,49.03,55412.0,46.2462,46.2745,46.2462,46.265,55412.0
2016-08-18 15:30:00,49.02,49.03,49.0,49.02,61736.0,46.2556,46.265,46.2367,46.2556,61736.0
2016-08-19 09:30:00,48.93,48.97,48.74,48.96,99880.0,46.1707,46.2084,45.9914,46.199,99880.0
2016-08-19 10:00:00,48.94,49.09,48.94,49.09,11800.0,46.1801,46.3217,46.1801,46.3217,11800.0
2016-08-19 10:30:00,49.1,49.12,49.05,49.06,85214.0,46.3311,46.35,46.2839,46.2934,85214.0
2016-08-19 11:00:00,49.05,49.1,49.02,49.1,64752.0,46.2839,46.3311,46.2556,46.3311,64752.0
2016-08-19 11:30:00,49.09,49.09,49.06,49.09,30566.0,46.3217,46.3217,46.2934,46.3217,30566.0
2016-08-19 12:00:00,49.1,49.11,49.05,49.07,9798.0,46.3311,46.3405,46.2839,46.3028,9798.0
2016-08-19 12:30:00,49.07,49.08,48.98,48.99,9746.0,46.3028,46.3122,46.2179,46.2273,9746.0
2016-08-19 13:00:00,48.99,49.03,48.98,49.02,10780.0,46.2273,46.265,46.2179,46.2556,10780.0
2016-08-19 13:30:00,48.99,49.08,48.99,49.07,10738.0,46.2273,46.3122,46.2273,46.3028,10738.0
2016-08-19 14:00:00,49.06,49.08,49.06,49.07,34840.0,46.2934,46.3122,46.2934,46.3028,34840.0
2016-08-19 14:30:00,49.09,49.13,49.08,49.13,4950.0,46.3217,46.3594,46.3122,46.3594,4950.0
2016-08-19 15:00:00,49.13,49.17,49.13,49.17,16718.0,46.3594,46.3971,46.3594,46.3971,16718.0
2016-08-19 15:30:00,49.17,49.17,49.13,49.14,21062.0,46.3971,46.3971,46.3594,46.3688,21062.0
2016-08-22 09:30:00,49.1,49.15,49.05,49.07,30562.0,46.3311,46.3783,46.2839,46.3028,30562.0
2016-08-22 10:00:00,49.05,49.2,49.02,49.2,16648.0,46.2839,46.4255,46.2556,46.4255,16648.0
2016-08-22 10:30:00,49.2,49.22,49.18,49.2,19358.0,46.4255,46.4443,46.4066,46.4255,19358.0
2016-08-22 11:00:00,49.21,49.22,49.05,49.07,7560.0,46.4349,46.4443,46.2839,46.3028,7560.0
2016-08-22 11:30:00,49.04,49.13,49.04,49.12,14978.0,46.2745,46.3594,46.2745,46.35,14978.0
2016-08-22 12:00:00,49.1,49.22,49.08,49.21,28032.0,46.3311,46.4443,46.3122,46.4349,28032.0
2016-08-22 12:30:00,49.21,49.21,49.14,49.14,8914.0,46.4349,46.4349,46.3688,46.3688,8914.0
2016-08-22 13:00:00,49.15,49.18,49.05,49.1,10750.0,46.3783,46.4066,46.2839,46.3311,10750.0
2016-08-22 13:30:00,49.09,49.19,49.09,49.18,7800.0,46.3217,46.416,46.3217,46.4066,7800.0
2016-08-22 14:00:00,49.18,49.21,49.15,49.15,35118.0,46.4066,46.4349,46.3783,46.3783,35118.0
2016-08-22 14:30:00,49.14,49.19,49.13,49.17,14462.0,46.3688,46.416,46.3594,46.3971,14462.0
2016-08-22 15:00:00,49.16,49.2,49.16,49.2,54514.0,46.3877,46.4255,46.3877,46.4255,54514.0
2016-08-22 15:30:00,49.2,49.22,49.19,49.22,90914.0,46.4255,46.4443,46.416,46.4443,90914.0
2016-08-23 09:30:00,49.38,49.51,49.38,49.46,22592.0,46.5953,46.718,46.5953,46.6708,22592.0
2016-08-23 10:00:00,49.51,49.51,49.46,49.47,32328.0,46.718,46.718,46.6708,46.6802,32328.0
2016-08-23 10:30:00,49.47,49.51,49.45,49.48,14752.0,46.6802,46.718,46.6614,46.6897,14752.0
2016-08-23 11:00:00,49.47,49.48,49.44,49.47,29606.0,46.6802,46.6897,46.6519,46.6802,29606.0
2016-08-23 11:30:00,49.48,49.5,49.47,49.47,39138.0,46.6897,46.7085,46.6802,46.6802,39138.0
2016-08-23 12:00:00,49.47,49.49,49.44,49.48,17088.0,46.6802,46.6991,46.6519,46.6897,17088.0
2016-08-23 12:30:00,49.47,49.48,49.43,49.45,23792.0,46.6802,46.6897,46.6425,46.6614,23792.0
2016-08-23 13:00:00,49.44,49.51,49.44,49.49,34580.0,46.6519,46.718,46.6519,46.6991,34580.0
2016-08-23 13:30:00,49.48,49.5,49.48,49.49,12330.0,46.6897,46.7085,46.6897,46.6991,12330.0
2016-08-23 14:00:00,49.48,49.49,49.46,49.49,27870.0,46.6897,46.6991,46.6708,46.6991,27870.0
2016-08-23 14:30:00,49.49,49.49,49.46,49.47,36634.0,46.6991,46.6991,46.6708,46.6802,36634.0
2016-08-23 15:00:00,49.47,49.49,49.47,49.49,28028.0,46.6802,46.6991,46.6802,46.6991,28028.0
2016-08-23 15:30:00,49.47,49.48,49.44,49.44,20296.0,46.6802,46.6897,46.6519,46.6519,20296.0
2016-08-24 09:30:00,49.45,49.48,49.37,49.43,42722.0,46.6614,46.6897,46.5859,46.6425,42722.0
2016-08-24 10:00:00,49.43,49.43,49.33,49.37,13722.0,46.6425,46.6425,46.5481,46.5859,13722.0
2016-08-24 10:30:00,49.37,49.4,49.34,49.38,45884.0,46.5859,46.6142,46.5576,46.5953,45884.0
2016-08-24 11:00:00,49.38,49.4,49.36,49.38,10358.0,46.5953,46.6142,46.5764,46.5953,10358.0
2016-08-24 11:30:00,49.38,49.38,49.34,49.34,30978.0,46.5953,46.5953,46.5576,46.5576,30978.0
2016-08-24 12:00:00,49.35,49.4,49.35,49.36,12386.0,46.567,46.6142,46.567,46.5764,12386.0
2016-08-24 12:30:00,49.36,49.38,49.35,49.37,12482.0,46.5764,46.5953,46.567,46.5859,12482.0
2016-08-24 13:00:00,49.35,49.38,49.33,49.33,21700.0,46.567,46.5953,46.5481,46.5481,21700.0
2016-08-24 13:30:00,49.33,49.33,49.3,49.3,28492.0,46.5481,46.5481,46.5198,46.5198,28492.0
2016-08-24 14:00:00,49.28,49.28,49.18,49.19,36818.0,46.5009,46.5009,46.4066,46.416,36818.0
2016-08-24 14:30:00,49.19,49.21,49.17,49.2,16902.0,46.416,46.4349,46.3971,46.4255,16902.0
2016-08-24 15:00:00,49.2,49.2,49.05,49.07,22800.0,46.4255,46.4255,46.2839,46.3028,22800.0
2016-08-24 15:30:00,49.05,49.09,48.99,49.07,91494.0,46.2839,46.3217,46.2273,46.3028,91494.0
2016-08-25 09:30:00,48.92,49.02,48.92,49.0,32302.0,46.1612,46.2556,46.1612,46.2367,32302.0
2016-08-25 10:00:00,49.03,49.09,49.03,49.08,12910.0,46.265,46.3217,46.265,46.3122,12910.0
2016-08-25 10:30:00,49.08,49.11,49.05,49.08,28680.0,46.3122,46.3405,46.2839,46.3122,28680.0
2016-08-25 11:00:00,49.1,49.17,49.09,49.12,18126.0,46.3311,46.3971,46.3217,46.35,18126.0
2016-08-25 11:30:00,49.13,49.14,49.04,49.05,19434.0,46.3594,46.3688,46.2745,46.2839,19434.0
2016-08-25 12:00:00,49.03,49.04,48.98,49.02,12028.0,46.265,46.2745,46.2179,46.2556,12028.0
2016-08-25 12:30:00,49.02,49.07,49.02,49.02,33942.0,46.2556,46.3028,46.2556,46.2556,33942.0
2016-08-25 13:00:00,49.04,49.05,49.01,49.04,14162.0,46.2745,46.2839,46.2462,46.2745,14162.0
2016-08-25 13:30:00,49.04,49.04,48.92,48.95,10528.0,46.2745,46.2745,46.1612,46.1896,10528.0
2016-08-25 14:00:00,48.97,48.99,48.9,48.92,93042.0,46.2084,46.2273,46.1424,46.1612,93042.0
2016-08-25 14:30:00,48.93,48.95,48.88,48.88,90042.0,46.1707,46.1896,46.1235,46.1235,90042.0
2016-08-25 15:00:00,48.88,48.96,48.85,48.94,44416.0,46.1235,46.199,46.0952,46.1801,44416.0
2016-08-25 15:30:00,48.93,48.97,48.92,48.95,101742.0,46.1707,46.2084,46.1612,46.1896,101742.0
2016-08-26 09:30:00,48.98,49.11,48.98,49.05,28972.0,46.2179,46.3405,46.2179,46.2839,28972.0
2016-08-26 10:00:00,49.05,49.28,48.96,49.27,14294.0,46.2839,46.5009,46.199,46.4915,14294.0
2016-08-26 10:30:00,49.28,49.29,49.12,49.15,18912.0,46.5009,46.5104,46.35,46.3783,18912.0
2016-08-26 11:00:00,49.15,49.22,49.13,49.2,19672.0,46.3783,46.4443,46.3594,46.4255,19672.0
2016-08-26 11:30:00,49.19,49.2,48.91,48.93,16028.0,46.416,46.4255,46.1518,46.1707,16028.0
2016-08-26 12:00:00,48.91,48.91,48.72,48.79,16986.0,46.1518,46.1518,45.9725,46.0386,16986.0
2016-08-26 12:30:00,48.76,48.85,48.76,48.85,10618.0,46.0103,46.0952,46.0103,46.0952,10618.0
2016-08-26 13:00:00,48.85,48.87,48.77,48.81,18334.0,46.0952,46.1141,46.0197,46.0574,18334.0
2016-08-26 13:30:00,48.82,48.82,48.73,48.74,47028.0,46.0669,46.0669,45.982,45.9914,47028.0
2016-08-26 14:00:00,48.74,48.81,48.67,48.67,56244.0,45.9914,46.0574,45.9253,45.9253,56244.0
2016-08-26 14:30:00,48.67,48.72,48.65,48.72,11218.0,45.9253,45.9725,45.9065,45.9725,11218.0
2016-08-26 15:00:00,48.74,48.87,48.7,48.85,26718.0,45.9914,46.1141,45.9537,46.0952,26718.0
2016-08-26 15:30:00,48.85,48.93,48.85,48.88,39034.0,46.0952,46.1707,46.0952,46.1235,39034.0
2016-08-29 09:30:00,48.93,49.11,48.93,49.07,24292.0,46.1707,46.3405,46.1707,46.3028,24292.0
2016-08-29 10:00:00,49.1,49.13,49.06,49.08,19490.0,46.3311,46.3594,46.2934,46.3122,19490.0
2016-08-29 10:30:00,49.09,49.13,49.05,49.1,7540.0,46.3217,46.3594,46.2839,46.3311,7540.0
2016-08-29 11:00:00,49.1,49.13,49.09,49.11,12968.0,46.3311,46.3594,46.3217,46.3405,12968.0
2016-08-29 11:30:00,49.1,49.2,49.1,49.13,18092.0,46.3311,46.4255,46.3311,46.3594,18092.0
2016-08-29 12:00:00,49.14,49.17,49.13,49.15,28586.0,46.3688,46.3971,46.3594,46.3783,28586.0
2016-08-29 12:30:00,49.13,49.19,49.13,49.17,25090.0,46.3594,46.416,46.3594,46.3971,25090.0
2016-08-29 13:00:00,49.19,49.19,49.18,49.19,28484.0,46.416,46.416,46.4066,46.416,28484.0
2016-08-29 13:30:00,49.21,49.22,49.19,49.2,12090.0,46.4349,46.4443,46.416,46.4255,12090.0
2016-08-29 14:00:00,49.2,49.2,49.14,49.16,16724.0,46.4255,46.4255,46.3688,46.3877,16724.0
2016-08-29 14:30:00,49.15,49.17,49.12,49.15,10470.0,46.3783,46.3971,46.35,46.3783,10470.0
2016-08-29 15:00:00,49.13,49.15,49.11,49.12,32452.0,46.3594,46.3783,46.3405,46.35,32452.0
2016-08-29 15:30:00,49.1,49.12,49.09,49.11,33580.0,46.3311,46.35,46.3217,46.3405,33580.0
2016-08-30 09:30:00,49.1,49.16,49.02,49.09,45746.0,46.3311,46.3877,46.2556,46.3217,45746.0
2016-08-30 10:00:00,49.06,49.1,48.97,49.02,9404.0,46.2934,46.3311,46.2084,46.2556,9404.0
2016-08-30 10:30:00,49.02,49.02,48.93,48.98,14692.0,46.2556,46.2556,46.1707,46.2179,14692.0
2016-08-30 11:00:00,48.95,49.01,48.94,48.95,12758.0,46.1896,46.2462,46.1801,46.1896,12758.0
2016-08-30 11:30:00,48.95,48.98,48.93,48.96,60940.0,46.1896,46.2179,46.1707,46.199,60940.0
2016-08-30 12:00:00,48.98,49.0,48.96,48.97,8660.0,46.2179,46.2367,46.199,46.2084,8660.0
2016-08-30 12:30:00,48.97,48.98,48.93,48.94,25294.0,46.2084,46.2179,46.1707,46.1801,25294.0
2016-08-30 13:00:00,48.92,48.96,48.92,48.94,28820.0,46.1612,46.199,46.1612,46.1801,28820.0
2016-08-30 13:30:00,48.94,48.95,48.9,48.92,6904.0,46.1801,46.1896,46.1424,46.1612,6904.0
2016-08-30 14:00:00,48.91,48.91,48.82,48.85,21708.0,46.1518,46.1518,46.0669,46.0952,21708.0
2016-08-30 14:30:00,48.85,48.88,48.83,48.87,7380.0,46.0952,46.1235,46.0763,46.1141,7380.0
2016-08-30 15:00:00,48.85,48.92,48.85,48.92,24726.0,46.0952,46.1612,46.0952,46.1612,24726.0
2016-08-30 15:30:00,48.92,48.98,48.91,48.95,29884.0,46.1612,46.2179,46.1518,46.1896,29884.0
2016-08-31 09:30:00,48.92,48.92,48.81,48.9,36716.0,46.1612,46.1612,46.0574,46.1424,36716.0
2016-08-31 10:00:00,48.9,48.91,48.82,48.85,23954.0,46.1424,46.1518,46.0669,46.0952,23954.0
2016-08-31 10:30:00,48.78,48.81,48.7,48.72,26764.0,46.0291,46.0574,45.9537,45.9725,26764.0
2016-08-31 11:00:00,48.7,48.75,48.68,48.75,24162.0,45.9537,46.0008,45.9348,46.0008,24162.0
2016-08-31 11:30:00,48.76,48.76,48.68,48.72,8950.0,46.0103,46.0103,45.9348,45.9725,8950.0
2016-08-31 12:00:00,48.68,48.7,48.62,48.63,5578.0,45.9348,45.9537,45.8782,45.8876,5578.0
2016-08-31 12:30:00,48.61,48.69,48.59,48.63,7826.0,45.8687,45.9442,45.8499,45.8876,7826.0
2016-08-31 13:00:00,48.63,48.65,48.6,48.65,5376.0,45.8876,45.9065,45.8593,45.9065,5376.0
2016-08-31 13:30:00,48.66,48.72,48.64,48.7,67112.0,45.9159,45.9725,45.897,45.9537,67112.0
2016-08-31 14:00:00,48.71,48.84,48.7,48.8,690324.0,45.9631,46.0858,45.9537,46.048,690324.0
2016-08-31 14:30:00,48.79,48.79,48.71,48.72,1077892.0,46.0386,46.0386,45.9631,45.9725,1077892.0
2016-08-31 15:00:00,48.74,48.83,48.74,48.81,7410.0,45.9914,46.0763,45.9914,46.0574,7410.0
2016-08-31 15:30:00,48.83,48.85,48.79,48.8,37776.0,46.0763,46.0952,46.0386,46.048,37776.0
2016-09-01 09:30:00,48.81,48.95,48.68,48.85,63084.0,46.0574,46.1896,45.9348,46.0952,63084.0
2016-09-01 10:00:00,48.84,48.88,48.72,48.72,257724.0,46.0858,46.1235,45.9725,45.9725,257724.0
2016-09-01 10:30:00,48.65,48.67,48.58,48.63,28344.0,45.9065,45.9253,45.8404,45.8876,28344.0
2016-09-01 11:00:00,48.63,48.73,48.62,48.73,28770.0,45.8876,45.982,45.8782,45.982,28770.0
2016-09-01 11:30:00,48.71,48.74,48.68,48.71,24628.0,45.9631,45.9914,45.9348,45.9631,24628.0
2016-09-01 12:00:00,48.71,48.89,48.69,48.88,48976.0,45.9631,46.1329,45.9442,46.1235,48976.0
2016-09-01 12:30:00,48.88,48.93,48.85,48.85,13954.0,46.1235,46.1707,46.0952,46.0952,13954.0
2016-09-01 13:00:00,48.85,48.89,48.82,48.86,30272.0,46.0952,46.1329,46.0669,46.1046,30272.0
2016-09-01 13:30:00,48.88,48.88,48.84,48.85,21354.0,46.1235,46.1235,46.0858,46.0952,21354.0
2016-09-01 14:00:00,48.83,48.85,48.77,48.85,19984.0,46.0763,46.0952,46.0197,46.0952,19984.0
2016-09-01 14:30:00,48.84,48.88,48.8,48.86,19518.0,46.0858,46.1235,46.048,46.1046,19518.0
2016-09-01 15:00:00,48.86,48.87,48.79,48.83,27296.0,46.1046,46.1141,46.0386,46.0763,27296.0
2016-09-01 15:30:00,48.82,48.92,48.81,48.91,25968.0,46.0669,46.1612,46.0574,46.1518,25968.0
2016-09-02 09:30:00,49.15,49.24,49.1,49.24,60344.0,46.3783,46.4632,46.3311,46.4632,60344.0
2016-09-02 10:00:00,49.26,49.27,49.16,49.2,16106.0,46.4821,46.4915,46.3877,46.4255,16106.0
2016-09-02 10:30:00,49.19,49.24,49.19,49.22,5458.0,46.416,46.4632,46.416,46.4443,5458.0
2016-09-02 11:00:00,49.17,49.21,49.14,49.16,13822.0,46.3971,46.4349,46.3688,46.3877,13822.0
2016-09-02 11:30:00,49.15,49.2,49.12,49.19,8356.0,46.3783,46.4255,46.35,46.416,8356.0
2016-09-02 12:00:00,49.19,49.19,49.08,49.09,14432.0,46.416,46.416,46.3122,46.3217,14432.0
2016-09-02 12:30:00,49.1,49.13,49.09,49.11,13076.0,46.3311,46.3594,46.3217,46.3405,13076.0
2016-09-02 13:00:00,49.1,49.13,49.08,49.1,14140.0,46.3311,46.3594,46.3122,46.3311,14140.0
2016-09-02 13:30:00,49.07,49.07,49.02,49.04,5494.0,46.3028,46.3028,46.2556,46.2745,5494.0
2016-09-02 14:00:00,49.02,49.1,49.02,49.08,21010.0,46.2556,46.3311,46.2556,46.3122,21010.0
2016-09-02 14:30:00,49.08,49.13,49.07,49.13,8836.0,46.3122,46.3594,46.3028,46.3594,8836.0
2016-09-02 15:00:00,49.14,49.18,49.13,49.18,84770.0,46.3688,46.4066,46.3594,46.4066,84770.0
2016-09-02 15:30:00,49.17,49.2,49.15,49.19,285074.0,46.3971,46.4255,46.3783,46.416,285074.0
2016-09-06 09:30:00,49.24,49.25,49.16,49.17,25592.0,46.4632,46.4726,46.3877,46.3971,25592.0
2016-09-06 10:00:00,49.16,49.19,48.94,48.99,44802.0,46.3877,46.416,46.1801,46.2273,44802.0
2016-09-06 10:30:00,48.99,49.04,48.98,48.98,8692.0,46.2273,46.2745,46.2179,46.2179,8692.0
2016-09-06 11:00:00,49.0,49.08,48.99,49.08,4300.0,46.2367,46.3122,46.2273,46.3122,4300.0
2016-09-06 11:30:00,49.07,49.13,49.04,49.12,13074.0,46.3028,46.3594,46.2745,46.35,13074.0
2016-09-06 12:00:00,49.13,49.13,49.07,49.08,5760.0,46.3594,46.3594,46.3028,46.3122,5760.0
2016-09-06 12:30:00,49.12,49.13,49.07,49.09,14460.0,46.35,46.3594,46.3028,46.3217,14460.0
2016-09-06 13:00:00,49.1,49.1,49.06,49.07,14192.0,46.3311,46.3311,46.2934,46.3028,14192.0
2016-09-06 13:30:00,49.07,49.08,49.06,49.08,13194.0,46.3028,46.3122,46.2934,46.3122,13194.0
2016-09-06 14:00:00,49.07,49.08,49.05,49.08,23720.0,46.3028,46.3122,46.2839,46.3122,23720.0
2016-09-06 14:30:00,49.08,49.1,49.07,49.09,34340.0,46.3122,46.3311,46.3028,46.3217,34340.0
2016-09-06 15:00:00,49.1,49.1,49.08,49.1,19342.0,46.3311,46.3311,46.3122,46.3311,19342.0
2016-09-06 15:30:00,49.1,49.18,49.09,49.18,22008.0,46.3311,46.4066,46.3217,46.4066,22008.0
2016-09-07 09:30:00,49.12,49.17,49.1,49.13,36876.0,46.35,46.3971,46.3311,46.3594,36876.0
2016-09-07 10:00:00,49.18,49.22,49.15,49.22,14758.0,46.4066,46.4443,46.3783,46.4443,14758.0
2016-09-07 10:30:00,49.2,49.21,49.1,49.17,15882.0,46.4255,46.4349,46.3311,46.3971,15882.0
2016-09-07 11:00:00,49.15,49.17,49.08,49.08,14592.0,46.3783,46.3971,46.3122,46.3122,14592.0
2016-09-07 11:30:00,49.1,49.11,49.09,49.11,6920.0,46.3311,46.3405,46.3217,46.3405,6920.0
2016-09-07 12:00:00,49.1,49.15,49.02,49.02,28010.0,46.3311,46.3783,46.2556,46.2556,28010.0
2016-09-07 12:30:00,49.04,49.1,49.03,49.09,6984.0,46.2745,46.3311,46.265,46.3217,6984.0
2016-09-07 13:00:00,49.08,49.14,49.08,49.12,7550.0,46.3122,46.3688,46.3122,46.35,7550.0
2016-09-07 13:30:00,49.12,49.14,49.11,49.13,15016.0,46.35,46.3688,46.3405,46.3594,15016.0
2016-09-07 14:00:00,49.13,49.18,49.13,49.17,13690.0,46.3594,46.4066,46.3594,46.3971,13690.0
2016-09-07 14:30:00,49.17,49.2,49.14,49.19,17838.0,46.3971,46.4255,46.3688,46.416,17838.0
2016-09-07 15:00:00,49.19,49.23,49.19,49.2,10190.0,46.416,46.4538,46.416,46.4255,10190.0
2016-09-07 15:30:00,49.2,49.24,49.19,49.24,14682.0,46.4255,46.4632,46.416,46.4632,14682.0
2016-09-08 09:30:00,49.08,49.13,48.96,49.03,28224.0,46.3122,46.3594,46.199,46.265,28224.0
2016-09-08 10:00:00,49.01,49.03,48.98,49.02,7934.0,46.2462,46.265,46.2179,46.2556,7934.0
2016-09-08 10:30:00,49.02,49.1,49.01,49.01,8002.0,46.2556,46.3311,46.2462,46.2462,8002.0
2016-09-08 11:00:00,49.02,49.1,49.02,49.07,19108.0,46.2556,46.3311,46.2556,46.3028,19108.0
2016-09-08 11:30:00,49.05,49.06,49.0,49.05,20442.0,46.2839,46.2934,46.2367,46.2839,20442.0
2016-09-08 12:00:00,49.05,49.06,48.99,48.99,10074.0,46.2839,46.2934,46.2273,46.2273,10074.0
2016-09-08 12:30:00,48.98,49.02,48.98,49.01,16358.0,46.2179,46.2556,46.2179,46.2462,16358.0
2016-09-08 13:00:00,49.01,49.01,48.98,48.98,5670.0,46.2462,46.2462,46.2179,46.2179,5670.0
2016-09-08 13:30:00,48.95,48.97,48.9,48.95,8924.0,46.1896,46.2084,46.1424,46.1896,8924.0
2016-09-08 14:00:00,48.96,49.0,48.94,48.98,22616.0,46.199,46.2367,46.1801,46.2179,22616.0
2016-09-08 14:30:00,48.97,48.99,48.96,48.98,8808.0,46.2084,46.2273,46.199,46.2179,8808.0
2016-09-08 15:00:00,48.98,48.98,48.96,48.96,11838.0,46.2179,46.2179,46.199,46.199,11838.0
2016-09-08 15:30:00,48.96,48.98,48.94,48.95,18952.0,46.199,46.2179,46.1801,46.1896,18952.0
2016-09-09 09:30:00,48.59,48.59,48.35,48.39,59616.0,45.8499,45.8499,45.6234,45.6611,59616.0
2016-09-09 10:00:00,48.38,48.38,48.3,48.33,10872.0,45.6517,45.6517,45.5762,45.6045,10872.0
2016-09-09 10:30:00,48.3,48.34,48.2,48.27,34458.0,45.5762,45.614,45.4818,45.5479,34458.0
2016-09-09 11:00:00,48.29,48.29,48.23,48.28,28644.0,45.5668,45.5668,45.5102,45.5573,28644.0
2016-09-09 11:30:00,48.3,48.3,48.14,48.15,23216.0,45.5762,45.5762,45.4252,45.4347,23216.0
2016-09-09 12:00:00,48.17,48.19,48.12,48.15,16752.0,45.4535,45.4724,45.4064,45.4347,16752.0
2016-09-09 12:30:00,48.12,48.12,48.06,48.09,11172.0,45.4064,45.4064,45.3497,45.3781,11172.0
2016-09-09 13:00:00,48.09,48.09,47.97,47.98,15320.0,45.3781,45.3781,45.2648,45.2743,15320.0
2016-09-09 13:30:00,47.97,47.99,47.83,47.88,17994.0,45.2648,45.2837,45.1327,45.1799,17994.0
2016-09-09 14:00:00,47.85,47.85,47.73,47.85,38406.0,45.1516,45.1516,45.0384,45.1516,38406.0
2016-09-09 14:30:00,47.85,47.89,47.77,47.84,31506.0,45.1516,45.1893,45.0761,45.1421,31506.0
2016-09-09 15:00:00,47.84,47.87,47.76,47.84,57260.0,45.1421,45.1705,45.0667,45.1421,57260.0
2016-09-09 15:30:00,47.84,47.85,47.62,47.63,43760.0,45.1421,45.1516,44.9346,44.944,43760.0
2016-09-12 09:30:00,47.4,47.66,47.33,47.62,79682.0,44.727,44.9723,44.6609,44.9346,79682.0
2016-09-12 10:00:00,47.63,47.76,47.62,47.76,47486.0,44.944,45.0667,44.9346,45.0667,47486.0
2016-09-12 10:30:00,47.78,47.78,47.6,47.69,157666.0,45.0855,45.0855,44.9157,45.0006,157666.0
2016-09-12 11:00:00,47.71,47.8,47.71,47.79,25144.0,45.0195,45.1044,45.0195,45.095,25144.0
2016-09-12 11:30:00,47.8,47.93,47.74,47.88,12650.0,45.1044,45.2271,45.0478,45.1799,12650.0
2016-09-12 12:00:00,47.88,47.9,47.83,47.85,7134.0,45.1799,45.1988,45.1327,45.1516,7134.0
2016-09-12 12:30:00,47.87,47.96,47.83,47.94,13156.0,45.1705,45.2554,45.1327,45.2365,13156.0
2016-09-12 13:00:00,47.94,48.09,47.86,47.86,39422.0,45.2365,45.3781,45.161,45.161,39422.0
2016-09-12 13:30:00,47.87,48.05,47.82,48.04,21016.0,45.1705,45.3403,45.1233,45.3309,21016.0
2016-09-12 14:00:00,48.02,48.23,48.02,48.17,47030.0,45.312,45.5102,45.312,45.4535,47030.0
2016-09-12 14:30:00,48.17,48.29,48.16,48.24,22056.0,45.4535,45.5668,45.4441,45.5196,22056.0
2016-09-12 15:00:00,48.24,48.28,48.21,48.24,12974.0,45.5196,45.5573,45.4913,45.5196,12974.0
2016-09-12 15:30:00,48.24,48.33,48.23,48.28,31466.0,45.5196,45.6045,45.5102,45.5573,31466.0
2016-09-13 09:30:00,47.91,48.04,47.79,47.79,48934.0,45.2082,45.3309,45.095,45.095,48934.0
2016-09-13 10:00:00,47.74,47.82,47.7,47.74,22094.0,45.0478,45.1233,45.01,45.0478,22094.0
2016-09-13 10:30:00,47.69,47.81,47.65,47.66,27992.0,45.0006,45.1138,44.9629,44.9723,27992.0
2016-09-13 11:00:00,47.67,47.68,47.53,47.56,41584.0,44.9817,44.9912,44.8496,44.8779,41584.0
2016-09-13 11:30:00,47.52,47.59,47.49,47.54,13896.0,44.8402,44.9062,44.8119,44.8591,13896.0
2016-09-13 12:00:00,47.55,47.63,47.49,47.51,15020.0,44.8685,44.944,44.8119,44.8308,15020.0
2016-09-13 12:30:00,47.48,47.54,47.38,47.4,25296.0,44.8025,44.8591,44.7081,44.727,25296.0
2016-09-13 13:00:00,47.41,47.7,47.36,47.69,35858.0,44.7364,45.01,44.6892,45.0006,35858.0
2016-09-13 13:30:00,47.74,47.74,47.51,47.55,56806.0,45.0478,45.0478,44.8308,44.8685,56806.0
2016-09-13 14:00:00,47.54,47.59,47.47,47.47,38640.0,44.8591,44.9062,44.793,44.793,38640.0
2016-09-13 14:30:00,47.48,47.62,47.43,47.52,20648.0,44.8025,44.9346,44.7553,44.8402,20648.0
2016-09-13 15:00:00,47.49,47.66,47.43,47.65,35262.0,44.8119,44.9723,44.7553,44.9629,35262.0
2016-09-13 15:30:00,47.65,47.71,47.52,47.56,65842.0,44.9629,45.0195,44.8402,44.8779,65842.0
2016-09-14 09:30:00,47.61,47.7,47.52,47.54,25668.0,44.9251,45.01,44.8402,44.8591,25668.0
2016-09-14 10:00:00,47.62,47.81,47.62,47.8,10264.0,44.9346,45.1138,44.9346,45.1044,10264.0
2016-09-14 10:30:00,47.85,47.86,47.59,47.63,62256.0,45.1516,45.161,44.9062,44.944,62256.0
2016-09-14 11:00:00,47.66,47.76,47.59,47.74,15778.0,44.9723,45.0667,44.9062,45.0478,15778.0
2016-09-14 11:30:00,47.7,47.73,47.65,47.71,18998.0,45.01,45.0384,44.9629,45.0195,18998.0
2016-09-14 12:00:00,47.7,47.75,47.66,47.72,41572.0,45.01,45.0572,44.9723,45.0289,41572.0
2016-09-14 12:30:00,47.71,47.72,47.6,47.65,19014.0,45.0195,45.0289,44.9157,44.9629,19014.0
2016-09-14 13:00:00,47.64,47.69,47.63,47.66,28080.0,44.9534,45.0006,44.944,44.9723,28080.0
2016-09-14 13:30:00,47.68,47.71,47.57,47.57,18394.0,44.9912,45.0195,44.8874,44.8874,18394.0
2016-09-14 14:00:00,47.57,47.6,47.46,47.53,33622.0,44.8874,44.9157,44.7836,44.8496,33622.0
2016-09-14 14:30:00,47.55,47.63,47.53,47.61,852930.0,44.8685,44.944,44.8496,44.9251,852930.0
2016-09-14 15:00:00,47.6,47.62,47.43,47.44,129284.0,44.9157,44.9346,44.7553,44.7647,129284.0
2016-09-14 15:30:00,47.44,47.6,47.44,47.58,160268.0,44.7647,44.9157,44.7647,44.8968,160268.0
2016-09-15 09:30:00,47.55,47.63,47.49,47.57,35152.0,44.8685,44.944,44.8119,44.8874,35152.0
2016-09-15 10:00:00,47.57,47.77,47.53,47.73,25890.0,44.8874,45.0761,44.8496,45.0384,25890.0
2016-09-15 10:30:00,47.71,47.82,47.68,47.81,13400.0,45.0195,45.1233,44.9912,45.1138,13400.0
2016-09-15 11:00:00,47.85,47.95,47.83,47.94,12360.0,45.1516,45.2459,45.1327,45.2365,12360.0
2016-09-15 11:30:00,47.98,47.99,47.9,47.9,15966.0,45.2743,45.2837,45.1988,45.1988,15966.0
2016-09-15 12:00:00,47.92,47.96,47.92,47.92,122218.0,45.2176,45.2554,45.2176,45.2176,122218.0
2016-09-15 12:30:00,47.92,47.93,47.84,47.88,23188.0,45.2176,45.2271,45.1421,45.1799,23188.0
2016-09-15 13:00:00,47.88,47.95,47.88,47.95,20808.0,45.1799,45.2459,45.1799,45.2459,20808.0
2016-09-15 13:30:00,47.96,48.08,47.96,48.08,12544.0,45.2554,45.3686,45.2554,45.3686,12544.0
2016-09-15 14:00:00,48.08,48.15,48.06,48.11,33118.0,45.3686,45.4347,45.3497,45.3969,33118.0
2016-09-15 14:30:00,48.12,48.12,48.07,48.1,9244.0,45.4064,45.4064,45.3592,45.3875,9244.0
2016-09-15 15:00:00,48.1,48.13,48.02,48.06,25464.0,45.3875,45.4158,45.312,45.3497,25464.0
2016-09-15 15:30:00,48.05,48.12,48.05,48.07,39482.0,45.3403,45.4064,45.3403,45.3592,39482.0
2016-09-16 09:30:00,47.99,47.99,47.77,47.83,22726.0,45.2837,45.2837,45.0761,45.1327,22726.0
2016-09-16 10:00:00,47.81,47.81,47.7,47.74,268262.0,45.1138,45.1138,45.01,45.0478,268262.0
2016-09-16 10:30:00,47.77,47.88,47.77,47.79,26532.0,45.0761,45.1799,45.0761,45.095,26532.0
2016-09-16 11:00:00,47.78,47.81,47.73,47.79,18626.0,45.0855,45.1138,45.0384,45.095,18626.0
2016-09-16 11:30:00,47.77,47.87,47.77,47.84,15898.0,45.0761,45.1705,45.0761,45.1421,15898.0
2016-09-16 12:00:00,47.84,47.9,47.84,47.88,17664.0,45.1421,45.1988,45.1421,45.1799,17664.0
2016-09-16 12:30:00,47.88,47.88,47.82,47.84,11380.0,45.1799,45.1799,45.1233,45.1421,11380.0
2016-09-16 13:00:00,47.83,47.85,47.8,47.8,9512.0,45.1327,45.1516,45.1044,45.1044,9512.0
2016-09-16 13:30:00,47.8,47.81,47.71,47.74,10822.0,45.1044,45.1138,45.0195,45.0478,10822.0
2016-09-16 14:00:00,47.74,47.81,47.72,47.78,17398.0,45.0478,45.1138,45.0289,45.0855,17398.0
2016-09-16 14:30:00,47.81,47.83,47.77,47.78,24898.0,45.1138,45.1327,45.0761,45.0855,24898.0
2016-09-16 15:00:00,47.78,47.85,47.78,47.84,13480.0,45.0855,45.1516,45.0855,45.1421,13480.0
2016-09-16 15:30:00,47.87,47.91,47.83,47.84,21396.0,45.1705,45.2082,45.1327,45.1421,21396.0
2016-09-19 09:30:00,48.04,48.23,47.99,48.23,36850.0,45.3309,45.5102,45.2837,45.5102,36850.0
2016-09-19 10:00:00,48.29,48.29,48.2,48.22,7902.0,45.5668,45.5668,45.4818,45.5007,7902.0
2016-09-19 10:30:00,48.24,48.24,48.15,48.16,26158.0,45.5196,45.5196,45.4347,45.4441,26158.0
2016-09-19 11:00:00,48.18,48.19,48.13,48.16,10662.0,45.463,45.4724,45.4158,45.4441,10662.0
2016-09-19 11:30:00,48.16,48.21,48.15,48.21,13484.0,45.4441,45.4913,45.4347,45.4913,13484.0
2016-09-19 12:00:00,48.21,48.22,48.05,48.07,12016.0,45.4913,45.5007,45.3403,45.3592,12016.0
2016-09-19 12:30:00,48.07,48.09,48.0,48.0,20180.0,45.3592,45.3781,45.2931,45.2931,20180.0
2016-09-19 13:00:00,47.98,48.02,47.98,47.99,22422.0,45.2743,45.312,45.2743,45.2837,22422.0
2016-09-19 13:30:00,47.96,47.98,47.85,47.98,16652.0,45.2554,45.2743,45.1516,45.2743,16652.0
2016-09-19 14:00:00,47.98,48.05,47.97,48.02,58494.0,45.2743,45.3403,45.2648,45.312,58494.0
2016-09-19 14:30:00,48.05,48.1,48.04,48.08,23018.0,45.3403,45.3875,45.3309,45.3686,23018.0
2016-09-19 15:00:00,48.1,48.1,47.99,48.01,30884.0,45.3875,45.3875,45.2837,45.3026,30884.0
2016-09-19 15:30:00,47.99,48.04,47.94,47.98,57856.0,45.2837,45.3309,45.2365,45.2743,57856.0
2016-09-20 09:30:00,48.18,48.25,48.12,48.17,103926.0,45.463,45.529,45.4064,45.4535,103926.0
2016-09-20 10:00:00,48.17,48.22,48.1,48.11,67302.0,45.4535,45.5007,45.3875,45.3969,67302.0
2016-09-20 10:30:00,48.12,48.12,48.02,48.05,10146.0,45.4064,45.4064,45.312,45.3403,10146.0
2016-09-20 11:00:00,48.06,48.1,48.01,48.01,35386.0,45.3497,45.3875,45.3026,45.3026,35386.0
2016-09-20 11:30:00,48.04,48.04,47.98,47.98,7428.0,45.3309,45.3309,45.2743,45.2743,7428.0
2016-09-20 12:00:00,47.98,47.99,47.95,47.99,42204.0,45.2743,45.2837,45.2459,45.2837,42204.0
2016-09-20 12:30:00,47.99,47.99,47.87,47.88,17012.0,45.2837,45.2837,45.1705,45.1799,17012.0
2016-09-20 13:00:00,47.88,47.92,47.86,47.89,13294.0,45.1799,45.2176,45.161,45.1893,13294.0
2016-09-20 13:30:00,47.9,47.99,47.88,47.97,24492.0,45.1988,45.2837,45.1799,45.2648,24492.0
2016-09-20 14:00:00,47.98,47.99,47.94,47.96,89224.0,45.2743,45.2837,45.2365,45.2554,89224.0
2016-09-20 14:30:00,47.97,48.02,47.95,47.98,27438.0,45.2648,45.312,45.2459,45.2743,27438.0
2016-09-20 15:00:00,47.98,48.0,47.97,47.98,72498.0,45.2743,45.2931,45.2648,45.2743,72498.0
2016-09-20 15:30:00,47.97,47.98,47.88,47.88,310988.0,45.2648,45.2743,45.1799,45.1799,310988.0
2016-09-21 09:30:00,48.02,48.21,48.02,48.21,320326.0,45.312,45.4913,45.312,45.4913,320326.0
2016-09-21 10:00:00,48.2,48.22,48.15,48.16,164954.0,45.4818,45.5007,45.4347,45.4441,164954.0
2016-09-21 10:30:00,48.18,48.19,48.04,48.04,131938.0,45.463,45.4724,45.3309,45.3309,131938.0
2016-09-21 11:00:00,48.05,48.08,47.99,48.03,61470.0,45.3403,45.3686,45.2837,45.3214,61470.0
2016-09-21 11:30:00,48.04,48.05,47.98,48.01,70964.0,45.3309,45.3403,45.2743,45.3026,70964.0
2016-09-21 12:00:00,48.01,48.02,47.87,47.88,78462.0,45.3026,45.312,45.1705,45.1799,78462.0
2016-09-21 12:30:00,47.88,47.96,47.84,47.96,88144.0,45.1799,45.2554,45.1421,45.2554,88144.0
2016-09-21 13:00:00,47.97,48.0,47.92,47.93,88884.0,45.2648,45.2931,45.2176,45.2271,88884.0
2016-09-21 13:30:00,47.93,47.96,47.9,47.95,71384.0,45.2271,45.2554,45.1988,45.2459,71384.0
2016-09-21 14:00:00,47.93,48.21,47.89,47.99,74742.0,45.2271,45.4913,45.1893,45.2837,74742.0
2016-09-21 14:30:00,47.99,48.22,47.97,48.21,107040.0,45.2837,45.5007,45.2648,45.4913,107040.0
2016-09-21 15:00:00,48.2,48.38,48.17,48.34,96370.0,45.4818,45.6517,45.4535,45.614,96370.0
2016-09-21 15:30:00,48.35,48.49,48.35,48.44,106004.0,45.6234,45.7555,45.6234,45.7083,106004.0
2016-09-22 09:30:00,48.76,48.86,48.69,48.76,32372.0,46.0103,46.1046,45.9442,46.0103,32372.0
2016-09-22 10:00:00,48.78,48.8,48.73,48.79,12008.0,46.0291,46.048,45.982,46.0386,12008.0
2016-09-22 10:30:00,48.81,48.85,48.76,48.79,22136.0,46.0574,46.0952,46.0103,46.0386,22136.0
2016-09-22 11:00:00,48.78,48.78,48.7,48.7,28450.0,46.0291,46.0291,45.9537,45.9537,28450.0
2016-09-22 11:30:00,48.72,48.76,48.7,48.7,10508.0,45.9725,46.0103,45.9537,45.9537,10508.0
2016-09-22 12:00:00,48.72,48.77,48.72,48.73,10830.0,45.9725,46.0197,45.9725,45.982,10830.0
2016-09-22 12:30:00,48.76,48.8,48.76,48.8,39286.0,46.0103,46.048,46.0103,46.048,39286.0
2016-09-22 13:00:00,48.83,48.87,48.82,48.83,24576.0,46.0763,46.1141,46.0669,46.0763,24576.0
2016-09-22 13:30:00,48.83,48.88,48.81,48.83,22542.0,46.0763,46.1235,46.0574,46.0763,22542.0
2016-09-22 14:00:00,48.83,48.85,48.73,48.77,30866.0,46.0763,46.0952,45.982,46.0197,30866.0
2016-09-22 14:30:00,48.76,48.85,48.71,48.85,28210.0,46.0103,46.0952,45.9631,46.0952,28210.0
2016-09-22 15:00:00,48.85,48.87,48.83,48.85,29892.0,46.0952,46.1141,46.0763,46.0952,29892.0
2016-09-22 15:30:00,48.87,48.89,48.83,48.84,15502.0,46.1141,46.1329,46.0763,46.0858,15502.0
2016-09-23 09:30:00,48.77,48.87,48.71,48.76,28898.0,46.0197,46.1141,45.9631,46.0103,28898.0
2016-09-23 10:00:00,48.74,48.75,48.68,48.74,19020.0,45.9914,46.0008,45.9348,45.9914,19020.0
2016-09-23 10:30:00,48.74,48.8,48.71,48.79,8142.0,45.9914,46.048,45.9631,46.0386,8142.0
2016-09-23 11:00:00,48.76,48.8,48.76,48.78,19620.0,46.0103,46.048,46.0103,46.0291,19620.0
2016-09-23 11:30:00,48.79,48.8,48.74,48.74,6402.0,46.0386,46.048,45.9914,45.9914,6402.0
2016-09-23 12:00:00,48.74,48.77,48.74,48.77,6400.0,45.9914,46.0197,45.9914,46.0197,6400.0
2016-09-23 12:30:00,48.77,48.77,48.72,48.73,9114.0,46.0197,46.0197,45.9725,45.982,9114.0
2016-09-23 13:00:00,48.74,48.74,48.68,48.74,36814.0,45.9914,45.9914,45.9348,45.9914,36814.0
2016-09-23 13:30:00,48.71,48.71,48.63,48.64,13184.0,45.9631,45.9631,45.8876,45.897,13184.0
2016-09-23 14:00:00,48.64,48.7,48.63,48.69,22244.0,45.897,45.9537,45.8876,45.9442,22244.0
2016-09-23 14:30:00,48.71,48.73,48.68,48.71,19252.0,45.9631,45.982,45.9348,45.9631,19252.0
2016-09-23 15:00:00,48.71,48.74,48.68,48.7,9566.0,45.9631,45.9914,45.9348,45.9537,9566.0
2016-09-23 15:30:00,48.74,48.76,48.63,48.63,22186.0,45.9914,46.0103,45.8876,45.8876,22186.0
2016-09-26 09:30:00,48.3,48.34,48.22,48.31,54746.0,45.6699,45.7077,45.5943,45.6794,54746.0
2016-09-26 10:00:00,48.3,48.41,48.24,48.35,28550.0,45.6699,45.7739,45.6132,45.7172,28550.0
2016-09-26 10:30:00,48.35,48.42,48.34,48.35,19062.0,45.7172,45.7834,45.7077,45.7172,19062.0
2016-09-26 11:00:00,48.33,48.34,48.27,48.31,13094.0,45.6983,45.7077,45.6416,45.6794,13094.0
2016-09-26 11:30:00,48.3,48.32,48.24,48.29,57596.0,45.6699,45.6888,45.6132,45.6605,57596.0
2016-09-26 12:00:00,48.3,48.35,48.29,48.34,55492.0,45.6699,45.7172,45.6605,45.7077,55492.0
2016-09-26 12:30:00,48.35,48.38,48.32,48.35,18852.0,45.7172,45.7456,45.6888,45.7172,18852.0
2016-09-26 13:00:00,48.35,48.36,48.27,48.27,20036.0,45.7172,45.7267,45.6416,45.6416,20036.0
2016-09-26 13:30:00,48.27,48.29,48.22,48.27,12602.0,45.6416,45.6605,45.5943,45.6416,12602.0
2016-09-26 14:00:00,48.29,48.35,48.27,48.33,25042.0,45.6605,45.7172,45.6416,45.6983,25042.0
2016-09-26 14:30:00,48.33,48.34,48.27,48.3,20806.0,45.6983,45.7077,45.6416,45.6699,20806.0
2016-09-26 15:00:00,48.3,48.34,48.27,48.3,21248.0,45.6699,45.7077,45.6416,45.6699,21248.0
2016-09-26 15:30:00,48.32,48.32,48.24,48.26,26672.0,45.6888,45.6888,45.6132,45.6321,26672.0
2016-09-27 09:30:00,48.24,48.39,48.17,48.39,55700.0,45.6132,45.755,45.547,45.755,55700.0
2016-09-27 10:00:00,48.45,48.49,48.42,48.43,15844.0,45.8118,45.8496,45.7834,45.7928,15844.0
2016-09-27 10:30:00,48.42,48.42,48.32,48.32,17462.0,45.7834,45.7834,45.6888,45.6888,17462.0
2016-09-27 11:00:00,48.32,48.4,48.32,48.4,26284.0,45.6888,45.7645,45.6888,45.7645,26284.0
2016-09-27 11:30:00,48.43,48.47,48.39,48.41,16172.0,45.7928,45.8307,45.755,45.7739,16172.0
2016-09-27 12:00:00,48.4,48.54,48.39,48.51,8440.0,45.7645,45.8969,45.755,45.8685,8440.0
2016-09-27 12:30:00,48.52,48.52,48.49,48.52,6064.0,45.8779,45.8779,45.8496,45.8779,6064.0
2016-09-27 13:00:00,48.52,48.55,48.51,48.54,5342.0,45.8779,45.9063,45.8685,45.8969,5342.0
2016-09-27 13:30:00,48.58,48.58,48.55,48.55,8590.0,45.9347,45.9347,45.9063,45.9063,8590.0
2016-09-27 14:00:00,48.55,48.59,48.54,48.57,19688.0,45.9063,45.9441,45.8969,45.9252,19688.0
2016-09-27 14:30:00,48.57,48.59,48.53,48.55,19312.0,45.9252,45.9441,45.8874,45.9063,19312.0
2016-09-27 15:00:00,48.55,48.58,48.52,48.53,13962.0,45.9063,45.9347,45.8779,45.8874,13962.0
2016-09-27 15:30:00,48.52,48.59,48.51,48.59,49840.0,45.8779,45.9441,45.8685,45.9441,49840.0
2016-09-28 09:30:00,48.63,48.68,48.62,48.65,42182.0,45.982,46.0292,45.9725,46.0009,42182.0
2016-09-28 10:00:00,48.65,48.69,48.56,48.59,37316.0,46.0009,46.0387,45.9158,45.9441,37316.0
2016-09-28 10:30:00,48.57,48.57,48.42,48.43,42544.0,45.9252,45.9252,45.7834,45.7928,42544.0
2016-09-28 11:00:00,48.43,48.45,48.35,48.42,46436.0,45.7928,45.8118,45.7172,45.7834,46436.0
2016-09-28 11:30:00,48.42,48.46,48.4,48.44,4944.0,45.7834,45.8212,45.7645,45.8023,4944.0
2016-09-28 12:00:00,48.47,48.49,48.43,48.45,18078.0,45.8307,45.8496,45.7928,45.8118,18078.0
2016-09-28 12:30:00,48.43,48.5,48.43,48.49,2000.0,45.7928,45.859,45.7928,45.8496,2000.0
2016-09-28 13:00:00,48.46,48.49,48.43,48.48,29514.0,45.8212,45.8496,45.7928,45.8401,29514.0
2016-09-28 13:30:00,48.49,48.55,48.49,48.53,26472.0,45.8496,45.9063,45.8496,45.8874,26472.0
2016-09-28 14:00:00,48.54,48.7,48.5,48.66,49132.0,45.8969,46.0481,45.859,46.0103,49132.0
2016-09-28 14:30:00,48.66,48.69,48.63,48.66,18954.0,46.0103,46.0387,45.982,46.0103,18954.0
2016-09-28 15:00:00,48.63,48.67,48.63,48.63,26460.0,45.982,46.0198,45.982,45.982,26460.0
2016-09-28 15:30:00,48.63,48.76,48.6,48.73,40570.0,45.982,46.1049,45.9536,46.0765,40570.0
2016-09-29 09:30:00,48.7,48.71,48.59,48.71,77130.0,46.0481,46.0576,45.9441,46.0576,77130.0
2016-09-29 10:00:00,48.72,48.76,48.56,48.68,138892.0,46.0671,46.1049,45.9158,46.0292,138892.0
2016-09-29 10:30:00,48.68,48.68,48.62,48.63,5156.0,46.0292,46.0292,45.9725,45.982,5156.0
2016-09-29 11:00:00,48.62,48.64,48.52,48.6,6484.0,45.9725,45.9914,45.8779,45.9536,6484.0
2016-09-29 11:30:00,48.6,48.64,48.6,48.61,15760.0,45.9536,45.9914,45.9536,45.963,15760.0
2016-09-29 12:00:00,48.6,48.69,48.6,48.67,9008.0,45.9536,46.0387,45.9536,46.0198,9008.0
2016-09-29 12:30:00,48.66,48.66,48.29,48.33,29094.0,46.0103,46.0103,45.6605,45.6983,29094.0
2016-09-29 13:00:00,48.33,48.42,48.21,48.4,28290.0,45.6983,45.7834,45.5848,45.7645,28290.0
2016-09-29 13:30:00,48.38,48.42,48.18,48.21,22894.0,45.7456,45.7834,45.5565,45.5848,22894.0
2016-09-29 14:00:00,48.2,48.46,48.2,48.46,36878.0,45.5754,45.8212,45.5754,45.8212,36878.0
2016-09-29 14:30:00,48.46,48.52,48.42,48.42,16496.0,45.8212,45.8779,45.7834,45.7834,16496.0
2016-09-29 15:00:00,48.43,48.43,48.31,48.36,18972.0,45.7928,45.7928,45.6794,45.7267,18972.0
2016-09-29 15:30:00,48.42,48.44,48.28,48.28,29410.0,45.7834,45.8023,45.651,45.651,29410.0
2016-09-30 09:30:00,48.5,48.57,48.31,48.37,33984.0,45.859,45.9252,45.6794,45.7361,33984.0
2016-09-30 10:00:00,48.37,48.44,48.34,48.44,27830.0,45.7361,45.8023,45.7077,45.8023,27830.0
2016-09-30 10:30:00,48.45,48.49,48.44,48.47,23934.0,45.8118,45.8496,45.8023,45.8307,23934.0
2016-09-30 11:00:00,48.52,48.65,48.52,48.61,18346.0,45.8779,46.0009,45.8779,45.963,18346.0
2016-09-30 11:30:00,48.66,48.66,48.61,48.62,14888.0,46.0103,46.0103,45.963,45.9725,14888.0
2016-09-30 12:00:00,48.65,48.73,48.63,48.72,4426.0,46.0009,46.0765,45.982,46.0671,4426.0
2016-09-30 12:30:00,48.73,48.74,48.68,48.68,5048.0,46.0765,46.086,46.0292,46.0292,5048.0
2016-09-30 13:00:00,48.67,48.72,48.66,48.66,9232.0,46.0198,46.0671,46.0103,46.0103,9232.0
2016-09-30 13:30:00,48.66,48.73,48.66,48.73,4422.0,46.0103,46.0765,46.0103,46.0765,4422.0
2016-09-30 14:00:00,48.73,48.76,48.72,48.76,39624.0,46.0765,46.1049,46.0671,46.1049,39624.0
2016-09-30 14:30:00,48.77,48.77,48.75,48.77,30718.0,46.1143,46.1143,46.0954,46.1143,30718.0
2016-09-30 15:00:00,48.78,48.83,48.77,48.8,45766.0,46.1238,46.1711,46.1143,46.1427,45766.0
2016-09-30 15:30:00,48.81,48.81,48.68,48.69,32486.0,46.1522,46.1522,46.0292,46.0387,32486.0
2016-10-03 09:30:00,48.48,48.55,48.42,48.49,273360.0,45.8401,45.9063,45.7834,45.8496,273360.0
2016-10-03 10:00:00,48.48,48.57,48.46,48.51,68784.0,45.8401,45.9252,45.8212,45.8685,68784.0
2016-10-03 10:30:00,48.51,48.65,48.51,48.62,71028.0,45.8685,46.0009,45.8685,45.9725,71028.0
2016-10-03 11:00:00,48.56,48.56,48.51,48.54,4972.0,45.9158,45.9158,45.8685,45.8969,4972.0
2016-10-03 11:30:00,48.53,48.54,48.43,48.47,22684.0,45.8874,45.8969,45.7928,45.8307,22684.0
2016-10-03 12:00:00,48.47,48.51,48.41,48.43,93860.0,45.8307,45.8685,45.7739,45.7928,93860.0
2016-10-03 12:30:00,48.42,48.48,48.38,48.47,88156.0,45.7834,45.8401,45.7456,45.8307,88156.0
2016-10-03 13:00:00,48.48,48.49,48.41,48.49,9028.0,45.8401,45.8496,45.7739,45.8496,9028.0
2016-10-03 13:30:00,48.49,48.52,48.47,48.51,18320.0,45.8496,45.8779,45.8307,45.8685,18320.0
2016-10-03 14:00:00,48.51,48.55,48.49,48.49,50330.0,45.8685,45.9063,45.8496,45.8496,50330.0
2016-10-03 14:30:00,48.49,48.52,48.44,48.48,27740.0,45.8496,45.8779,45.8023,45.8401,27740.0
2016-10-03 15:00:00,48.49,48.5,48.45,48.47,77360.0,45.8496,45.859,45.8118,45.8307,77360.0
2016-10-03 15:30:00,48.48,48.56,48.48,48.51,62068.0,45.8401,45.9158,45.8401,45.8685,62068.0
2016-10-04 09:30:00,48.58,48.6,48.52,48.56,30524.0,45.9347,45.9536,45.8779,45.9158,30524.0
2016-10-04 10:00:00,48.54,48.54,48.38,48.45,24146.0,45.8969,45.8969,45.7456,45.8118,24146.0
2016-10-04 10:30:00,48.47,48.58,48.45,48.54,20956.0,45.8307,45.9347,45.8118,45.8969,20956.0
2016-10-04 11:00:00,48.52,48.52,48.3,48.41,36402.0,45.8779,45.8779,45.6699,45.7739,36402.0
2016-10-04 11:30:00,48.43,48.52,48.35,48.37,48982.0,45.7928,45.8779,45.7172,45.7361,48982.0
2016-10-04 12:00:00,48.37,48.42,48.31,48.38,23478.0,45.7361,45.7834,45.6794,45.7456,23478.0
2016-10-04 12:30:00,48.35,48.39,48.3,48.31,17684.0,45.7172,45.755,45.6699,45.6794,17684.0
2016-10-04 13:00:00,48.3,48.3,48.12,48.15,15324.0,45.6699,45.6699,45.4997,45.5281,15324.0
2016-10-04 13:30:00,48.15,48.2,48.14,48.17,27356.0,45.5281,45.5754,45.5186,45.547,27356.0
2016-10-04 14:00:00,48.16,48.2,48.1,48.13,81964.0,45.5375,45.5754,45.4808,45.5092,81964.0
2016-10-04 14:30:00,48.13,48.16,48.05,48.05,50446.0,45.5092,45.5375,45.4335,45.4335,50446.0
2016-10-04 15:00:00,48.06,48.19,48.05,48.19,15344.0,45.443,45.5659,45.4335,45.5659,15344.0
2016-10-04 15:30:00,48.21,48.25,48.18,48.23,22498.0,45.5848,45.6226,45.5565,45.6037,22498.0
2016-10-05 09:30:00,48.38,48.43,48.35,48.42,33922.0,45.7456,45.7928,45.7172,45.7834,33922.0
2016-10-05 10:00:00,48.43,48.5,48.38,48.46,26546.0,45.7928,45.859,45.7456,45.8212,26546.0
2016-10-05 10:30:00,48.45,48.49,48.38,48.44,31154.0,45.8118,45.8496,45.7456,45.8023,31154.0
2016-10-05 11:00:00,48.43,48.47,48.41,48.45,32548.0,45.7928,45.8307,45.7739,45.8118,32548.0
2016-10-05 11:30:00,48.47,48.49,48.43,48.49,48280.0,45.8307,45.8496,45.7928,45.8496,48280.0
2016-10-05 12:00:00,48.48,48.54,48.48,48.5,20454.0,45.8401,45.8969,45.8401,45.859,20454.0
2016-10-05 12:30:00,48.5,48.51,48.49,48.49,26098.0,45.859,45.8685,45.8496,45.8496,26098.0
2016-10-05 13:00:00,48.49,48.51,48.47,48.49,11860.0,45.8496,45.8685,45.8307,45.8496,11860.0
2016-10-05 13:30:00,48.48,48.52,48.48,48.52,20574.0,45.8401,45.8779,45.8401,45.8779,20574.0
2016-10-05 14:00:00,48.51,48.51,48.45,48.46,24950.0,45.8685,45.8685,45.8118,45.8212,24950.0
2016-10-05 14:30:00,48.45,48.48,48.43,48.47,29510.0,45.8118,45.8401,45.7928,45.8307,29510.0
2016-10-05 15:00:00,48.48,48.5,48.38,48.38,32500.0,45.8401,45.859,45.7456,45.7456,32500.0
2016-10-05 15:30:00,48.38,48.44,48.38,48.38,36294.0,45.7456,45.8023,45.7456,45.7456,36294.0
2016-10-06 09:30:00,48.21,48.23,48.09,48.1,133930.0,45.5848,45.6037,45.4714,45.4808,133930.0
2016-10-06 10:00:00,48.11,48.16,48.1,48.13,10108.0,45.4903,45.5375,45.4808,45.5092,10108.0
2016-10-06 10:30:00,48.14,48.19,48.13,48.18,13120.0,45.5186,45.5659,45.5092,45.5565,13120.0
2016-10-06 11:00:00,48.15,48.19,48.08,48.19,25310.0,45.5281,45.5659,45.4619,45.5659,25310.0
2016-10-06 11:30:00,48.17,48.35,48.16,48.3,7700.0,45.547,45.7172,45.5375,45.6699,7700.0
2016-10-06 12:00:00,48.32,48.37,48.27,48.3,29816.0,45.6888,45.7361,45.6416,45.6699,29816.0
2016-10-06 12:30:00,48.31,48.33,48.29,48.33,8872.0,45.6794,45.6983,45.6605,45.6983,8872.0
2016-10-06 13:00:00,48.3,48.32,48.3,48.31,6700.0,45.6699,45.6888,45.6699,45.6794,6700.0
2016-10-06 13:30:00,48.31,48.34,48.29,48.31,161816.0,45.6794,45.7077,45.6605,45.6794,161816.0
2016-10-06 14:00:00,48.33,48.35,48.3,48.34,47174.0,45.6983,45.7172,45.6699,45.7077,47174.0
2016-10-06 14:30:00,48.34,48.34,48.29,48.32,41158.0,45.7077,45.7077,45.6605,45.6888,41158.0
2016-10-06 15:00:00,48.33,48.35,48.31,48.33,52274.0,45.6983,45.7172,45.6794,45.6983,52274.0
2016-10-06 15:30:00,48.32,48.35,48.31,48.34,71138.0,45.6888,45.7172,45.6794,45.7077,71138.0
2016-10-07 09:30:00,48.37,48.42,48.15,48.16,18440.0,45.7361,45.7834,45.5281,45.5375,18440.0
2016-10-07 10:00:00,48.16,48.23,48.16,48.19,10406.0,45.5375,45.6037,45.5375,45.5659,10406.0
2016-10-07 10:30:00,48.17,48.2,48.1,48.1,24866.0,45.547,45.5754,45.4808,45.4808,24866.0
2016-10-07 11:00:00,48.09,48.12,48.07,48.09,7096.0,45.4714,45.4997,45.4525,45.4714,7096.0
2016-10-07 11:30:00,48.09,48.09,47.84,47.89,14326.0,45.4714,45.4714,45.235,45.2823,14326.0
2016-10-07 12:00:00,47.88,47.97,47.85,47.88,7028.0,45.2728,45.3579,45.2444,45.2728,7028.0
2016-10-07 12:30:00,47.87,47.9,47.83,47.88,27114.0,45.2633,45.2917,45.2255,45.2728,27114.0
2016-10-07 13:00:00,47.91,47.96,47.85,47.96,8104.0,45.3012,45.3484,45.2444,45.3484,8104.0
2016-10-07 13:30:00,47.97,48.08,47.96,48.02,11316.0,45.3579,45.4619,45.3484,45.4052,11316.0
2016-10-07 14:00:00,48.02,48.06,47.99,48.04,29016.0,45.4052,45.443,45.3768,45.4241,29016.0
2016-10-07 14:30:00,48.05,48.09,48.05,48.07,11636.0,45.4335,45.4714,45.4335,45.4525,11636.0
2016-10-07 15:00:00,48.08,48.08,48.05,48.07,2234.0,45.4619,45.4619,45.4335,45.4525,2234.0
2016-10-07 15:30:00,48.06,48.09,48.03,48.03,86340.0,45.443,45.4714,45.4146,45.4146,86340.0
2016-10-10 09:30:00,48.22,48.49,48.22,48.49,42282.0,45.5943,45.8496,45.5943,45.8496,42282.0
2016-10-10 10:00:00,48.44,48.45,48.38,48.38,4136.0,45.8023,45.8118,45.7456,45.7456,4136.0
2016-10-10 10:30:00,48.38,48.41,48.37,48.38,16496.0,45.7456,45.7739,45.7361,45.7456,16496.0
2016-10-10 11:00:00,48.37,48.38,48.35,48.35,10438.0,45.7361,45.7456,45.7172,45.7172,10438.0
2016-10-10 11:30:00,48.36,48.37,48.33,48.35,29728.0,45.7267,45.7361,45.6983,45.7172,29728.0
2016-10-10 12:00:00,48.33,48.33,48.24,48.29,33748.0,45.6983,45.6983,45.6132,45.6605,33748.0
2016-10-10 12:30:00,48.29,48.31,48.29,48.3,18610.0,45.6605,45.6794,45.6605,45.6699,18610.0
2016-10-10 13:00:00,48.29,48.33,48.29,48.31,17212.0,45.6605,45.6983,45.6605,45.6794,17212.0
2016-10-10 13:30:00,48.3,48.31,48.26,48.26,21616.0,45.6699,45.6794,45.6321,45.6321,21616.0
2016-10-10 14:00:00,48.26,48.28,48.24,48.27,14150.0,45.6321,45.651,45.6132,45.6416,14150.0
2016-10-10 14:30:00,48.27,48.29,48.26,48.26,26578.0,45.6416,45.6605,45.6321,45.6321,26578.0
2016-10-10 15:00:00,48.27,48.29,48.25,48.27,12702.0,45.6416,45.6605,45.6226,45.6416,12702.0
2016-10-10 15:30:00,48.24,48.26,48.22,48.24,58172.0,45.6132,45.6321,45.5943,45.6132,58172.0
2016-10-11 09:30:00,47.99,48.04,47.77,47.8,39736.0,45.3768,45.4241,45.1688,45.1972,39736.0
2016-10-11 10:00:00,47.82,47.82,47.65,47.67,23508.0,45.2161,45.2161,45.0553,45.0742,23508.0
2016-10-11 10:30:00,47.68,47.7,47.56,47.56,20784.0,45.0837,45.1026,44.9702,44.9702,20784.0
2016-10-11 11:00:00,47.55,47.55,47.41,47.41,26664.0,44.9608,44.9608,44.8284,44.8284,26664.0
2016-10-11 11:30:00,47.43,47.49,47.43,47.49,7406.0,44.8473,44.904,44.8473,44.904,7406.0
2016-10-11 12:00:00,47.49,47.52,47.47,47.51,11772.0,44.904,44.9324,44.8851,44.9229,11772.0
2016-10-11 12:30:00,47.49,47.57,47.46,47.49,7396.0,44.904,44.9797,44.8757,44.904,7396.0
2016-10-11 13:00:00,47.47,47.48,47.34,47.41,26334.0,44.8851,44.8946,44.7622,44.8284,26334.0
2016-10-11 13:30:00,47.4,47.4,47.24,47.24,21936.0,44.8189,44.8189,44.6676,44.6676,21936.0
2016-10-11 14:00:00,47.25,47.32,47.18,47.24,62722.0,44.6771,44.7433,44.6109,44.6676,62722.0
2016-10-11 14:30:00,47.23,47.31,47.2,47.29,23288.0,44.6582,44.7338,44.6298,44.7149,23288.0
2016-10-11 15:00:00,47.27,47.37,47.24,47.35,16342.0,44.696,44.7906,44.6676,44.7717,16342.0
2016-10-11 15:30:00,47.34,47.41,47.34,47.38,31834.0,44.7622,44.8284,44.7622,44.8,31834.0
2016-10-12 09:30:00,47.38,47.41,47.26,47.41,22054.0,44.8,44.8284,44.6866,44.8284,22054.0
2016-10-12 10:00:00,47.42,47.47,47.38,47.47,19116.0,44.8378,44.8851,44.8,44.8851,19116.0
2016-10-12 10:30:00,47.45,47.45,47.32,47.32,4304.0,44.8662,44.8662,44.7433,44.7433,4304.0
2016-10-12 11:00:00,47.34,47.41,47.33,47.41,31198.0,44.7622,44.8284,44.7527,44.8284,31198.0
2016-10-12 11:30:00,47.47,47.47,47.41,47.41,5530.0,44.8851,44.8851,44.8284,44.8284,5530.0
2016-10-12 12:00:00,47.42,47.49,47.41,47.49,9088.0,44.8378,44.904,44.8284,44.904,9088.0
2016-10-12 12:30:00,47.47,47.51,47.47,47.48,13448.0,44.8851,44.9229,44.8851,44.8946,13448.0
2016-10-12 13:00:00,47.48,47.49,47.45,47.48,8530.0,44.8946,44.904,44.8662,44.8946,8530.0
2016-10-12 13:30:00,47.49,47.52,47.45,47.52,13558.0,44.904,44.9324,44.8662,44.9324,13558.0
2016-10-12 14:00:00,47.52,47.58,47.45,47.48,23770.0,44.9324,44.9891,44.8662,44.8946,23770.0
2016-10-12 14:30:00,47.49,47.51,47.46,47.48,13328.0,44.904,44.9229,44.8757,44.8946,13328.0
2016-10-12 15:00:00,47.45,47.51,47.45,47.46,20342.0,44.8662,44.9229,44.8662,44.8757,20342.0
2016-10-12 15:30:00,47.44,47.47,47.41,47.45,33798.0,44.8568,44.8851,44.8284,44.8662,33798.0
2016-10-13 09:30:00,47.15,47.15,46.83,46.83,25944.0,44.5825,44.5825,44.28,44.28,25944.0
2016-10-13 10:00:00,46.86,46.96,46.8,46.94,33734.0,44.3083,44.4029,44.2516,44.384,33734.0
2016-10-13 10:30:00,46.9,47.05,46.9,47.01,122242.0,44.3462,44.488,44.3462,44.4502,122242.0
2016-10-13 11:00:00,46.99,47.13,46.97,47.13,14056.0,44.4313,44.5636,44.4123,44.5636,14056.0
2016-10-13 11:30:00,47.13,47.17,47.1,47.12,20650.0,44.5636,44.6015,44.5353,44.5542,20650.0
2016-10-13 12:00:00,47.1,47.16,47.1,47.12,11402.0,44.5353,44.592,44.5353,44.5542,11402.0
2016-10-13 12:30:00,47.12,47.24,47.11,47.22,19176.0,44.5542,44.6676,44.5447,44.6487,19176.0
2016-10-13 13:00:00,47.19,47.19,47.12,47.17,7726.0,44.6204,44.6204,44.5542,44.6015,7726.0
2016-10-13 13:30:00,47.17,47.3,47.14,47.29,5696.0,44.6015,44.7244,44.5731,44.7149,5696.0
2016-10-13 14:00:00,47.29,47.33,47.27,47.29,21474.0,44.7149,44.7527,44.696,44.7149,21474.0
2016-10-13 14:30:00,47.35,47.38,47.3,47.37,21362.0,44.7717,44.8,44.7244,44.7906,21362.0
2016-10-13 15:00:00,47.36,47.38,47.29,47.29,17770.0,44.7811,44.8,44.7149,44.7149,17770.0
2016-10-13 15:30:00,47.3,47.33,47.21,47.27,46622.0,44.7244,44.7527,44.6393,44.696,46622.0
2016-10-14 09:30:00,47.5,47.63,47.45,47.6,27020.0,44.9135,45.0364,44.8662,45.008,27020.0
2016-10-14 10:00:00,47.58,47.68,47.54,47.58,10458.0,44.9891,45.0837,44.9513,44.9891,10458.0
2016-10-14 10:30:00,47.6,47.65,47.54,47.54,17742.0,45.008,45.0553,44.9513,44.9513,17742.0
2016-10-14 11:00:00,47.53,47.54,47.38,47.38,15512.0,44.9419,44.9513,44.8,44.8,15512.0
2016-10-14 11:30:00,47.37,47.38,47.29,47.3,13474.0,44.7906,44.8,44.7149,44.7244,13474.0
2016-10-14 12:00:00,47.31,47.33,47.27,47.31,13860.0,44.7338,44.7527,44.696,44.7338,13860.0
2016-10-14 12:30:00,47.32,47.37,47.31,47.32,26020.0,44.7433,44.7906,44.7338,44.7433,26020.0
2016-10-14 13:00:00,47.29,47.38,47.27,47.35,8476.0,44.7149,44.8,44.696,44.7717,8476.0
2016-10-14 13:30:00,47.39,47.46,47.33,47.35,14542.0,44.8095,44.8757,44.7527,44.7717,14542.0
2016-10-14 14:00:00,47.33,47.35,47.26,47.35,22684.0,44.7527,44.7717,44.6866,44.7717,22684.0
2016-10-14 14:30:00,47.35,47.36,47.23,47.24,21786.0,44.7717,44.7811,44.6582,44.6676,21786.0
2016-10-14 15:00:00,47.24,47.3,47.24,47.26,50178.0,44.6676,44.7244,44.6676,44.6866,50178.0
2016-10-14 15:30:00,47.26,47.33,47.23,47.23,154968.0,44.6866,44.7527,44.6582,44.6582,154968.0
2016-10-17 09:30:00,47.24,47.27,47.15,47.17,43146.0,44.6676,44.696,44.5825,44.6015,43146.0
2016-10-17 10:00:00,47.18,47.29,47.15,47.27,19792.0,44.6109,44.7149,44.5825,44.696,19792.0
2016-10-17 10:30:00,47.27,47.28,47.14,47.19,10820.0,44.696,44.7055,44.5731,44.6204,10820.0
2016-10-17 11:00:00,47.2,47.21,47.13,47.15,204382.0,44.6298,44.6393,44.5636,44.5825,204382.0
2016-10-17 11:30:00,47.17,47.26,47.16,47.23,33854.0,44.6015,44.6866,44.592,44.6582,33854.0
2016-10-17 12:00:00,47.25,47.25,47.19,47.2,12054.0,44.6771,44.6771,44.6204,44.6298,12054.0
2016-10-17 12:30:00,47.18,47.22,47.17,47.2,17234.0,44.6109,44.6487,44.6015,44.6298,17234.0
2016-10-17 13:00:00,47.21,47.21,47.11,47.13,19712.0,44.6393,44.6393,44.5447,44.5636,19712.0
2016-10-17 13:30:00,47.12,47.15,47.08,47.08,48044.0,44.5542,44.5825,44.5164,44.5164,48044.0
2016-10-17 14:00:00,47.07,47.14,47.07,47.11,16682.0,44.5069,44.5731,44.5069,44.5447,16682.0
2016-10-17 14:30:00,47.12,47.13,47.09,47.12,30414.0,44.5542,44.5636,44.5258,44.5542,30414.0
2016-10-17 15:00:00,47.14,47.14,47.09,47.1,30254.0,44.5731,44.5731,44.5258,44.5353,30254.0
2016-10-17 15:30:00,47.1,47.11,47.07,47.08,21294.0,44.5353,44.5447,44.5069,44.5164,21294.0
2016-10-18 09:30:00,47.53,47.65,47.35,47.39,36476.0,44.9419,45.0553,44.7717,44.8095,36476.0
2016-10-18 10:00:00,47.4,47.42,47.32,47.35,32582.0,44.8189,44.8378,44.7433,44.7717,32582.0
2016-10-18 10:30:00,47.37,47.42,47.36,47.39,18916.0,44.7906,44.8378,44.7811,44.8095,18916.0
2016-10-18 11:00:00,47.42,47.44,47.37,47.42,7950.0,44.8378,44.8568,44.7906,44.8378,7950.0
2016-10-18 11:30:00,47.45,47.54,47.42,47.54,30548.0,44.8662,44.9513,44.8378,44.9513,30548.0
2016-10-18 12:00:00,47.53,47.55,47.51,47.52,13658.0,44.9419,44.9608,44.9229,44.9324,13658.0
2016-10-18 12:30:00,47.55,47.55,47.48,47.49,14982.0,44.9608,44.9608,44.8946,44.904,14982.0
2016-10-18 13:00:00,47.49,47.52,47.49,47.52,12480.0,44.904,44.9324,44.904,44.9324,12480.0
2016-10-18 13:30:00,47.51,47.51,47.47,47.49,7732.0,44.9229,44.9229,44.8851,44.904,7732.0
2016-10-18 14:00:00,47.48,47.51,47.45,47.5,43184.0,44.8946,44.9229,44.8662,44.9135,43184.0
2016-10-18 14:30:00,47.52,47.52,47.48,47.49,17864.0,44.9324,44.9324,44.8946,44.904,17864.0
2016-10-18 15:00:00,47.49,47.49,47.45,47.45,10334.0,44.904,44.904,44.8662,44.8662,10334.0
2016-10-18 15:30:00,47.43,47.45,47.4,47.41,34352.0,44.8473,44.8662,44.8189,44.8284,34352.0
2016-10-19 09:30:00,47.47,47.47,47.29,47.29,56786.0,44.8851,44.8851,44.7149,44.7149,56786.0
2016-10-19 10:00:00,47.28,47.4,47.24,47.4,33738.0,44.7055,44.8189,44.6676,44.8189,33738.0
2016-10-19 10:30:00,47.4,47.43,47.35,47.43,34092.0,44.8189,44.8473,44.7717,44.8473,34092.0
2016-10-19 11:00:00,47.42,47.47,47.41,47.47,130312.0,44.8378,44.8851,44.8284,44.8851,130312.0
2016-10-19 11:30:00,47.49,47.51,47.46,47.48,13812.0,44.904,44.9229,44.8757,44.8946,13812.0
2016-10-19 12:00:00,47.47,47.5,47.45,47.49,5684.0,44.8851,44.9135,44.8662,44.904,5684.0
2016-10-19 12:30:00,47.49,47.52,47.49,47.51,8540.0,44.904,44.9324,44.904,44.9229,8540.0
2016-10-19 13:00:00,47.51,47.53,47.49,47.52,9628.0,44.9229,44.9419,44.904,44.9324,9628.0
2016-10-19 13:30:00,47.54,47.54,47.5,47.51,16114.0,44.9513,44.9513,44.9135,44.9229,16114.0
2016-10-19 14:00:00,47.51,47.55,47.49,47.51,44366.0,44.9229,44.9608,44.904,44.9229,44366.0
2016-10-19 14:30:00,47.51,47.52,47.49,47.51,16724.0,44.9229,44.9324,44.904,44.9229,16724.0
2016-10-19 15:00:00,47.52,47.57,47.52,47.54,35396.0,44.9324,44.9797,44.9324,44.9513,35396.0
2016-10-19 15:30:00,47.53,47.54,47.48,47.49,36984.0,44.9419,44.9513,44.8946,44.904,36984.0
2016-10-20 09:30:00,47.45,47.49,47.34,47.46,50452.0,44.8662,44.904,44.7622,44.8757,50452.0
2016-10-20 10:00:00,47.49,47.51,47.36,47.38,18852.0,44.904,44.9229,44.7811,44.8,18852.0
2016-10-20 10:30:00,47.35,47.35,47.19,47.21,19070.0,44.7717,44.7717,44.6204,44.6393,19070.0
2016-10-20 11:00:00,47.24,47.31,47.22,47.27,25364.0,44.6676,44.7338,44.6487,44.696,25364.0
2016-10-20 11:30:00,47.27,47.32,47.24,47.32,9498.0,44.696,44.7433,44.6676,44.7433,9498.0
2016-10-20 12:00:00,47.35,47.4,47.33,47.33,18842.0,44.7717,44.8189,44.7527,44.7527,18842.0
2016-10-20 12:30:00,47.35,47.44,47.34,47.4,15180.0,44.7717,44.8568,44.7622,44.8189,15180.0
2016-10-20 13:00:00,47.39,47.45,47.38,47.39,28500.0,44.8095,44.8662,44.8,44.8095,28500.0
2016-10-20 13:30:00,47.41,47.43,47.31,47.31,24738.0,44.8284,44.8473,44.7338,44.7338,24738.0
2016-10-20 14:00:00,47.32,47.37,47.32,47.36,25678.0,44.7433,44.7906,44.7433,44.7811,25678.0
2016-10-20 14:30:00,47.35,47.43,47.33,47.38,43296.0,44.7717,44.8473,44.7527,44.8,43296.0
2016-10-20 15:00:00,47.39,47.41,47.34,47.34,52612.0,44.8095,44.8284,44.7622,44.7622,52612.0
2016-10-20 15:30:00,47.33,47.4,47.32,47.35,77968.0,44.7527,44.8189,44.7433,44.7717,77968.0
2016-10-21 09:30:00,47.13,47.18,46.95,47.13,30826.0,44.5636,44.6109,44.3934,44.5636,30826.0
2016-10-21 10:00:00,47.09,47.17,47.09,47.16,31892.0,44.5258,44.6015,44.5258,44.592,31892.0
2016-10-21 10:30:00,47.18,47.24,47.18,47.24,18932.0,44.6109,44.6676,44.6109,44.6676,18932.0
2016-10-21 11:00:00,47.21,47.29,47.21,47.26,11924.0,44.6393,44.7149,44.6393,44.6866,11924.0
2016-10-21 11:30:00,47.25,47.36,47.25,47.35,7442.0,44.6771,44.7811,44.6771,44.7717,7442.0
2016-10-21 12:00:00,47.35,47.35,47.3,47.3,7138.0,44.7717,44.7717,44.7244,44.7244,7138.0
2016-10-21 12:30:00,47.29,47.3,47.26,47.27,10014.0,44.7149,44.7244,44.6866,44.696,10014.0
2016-10-21 13:00:00,47.29,47.3,47.27,47.27,14828.0,44.7149,44.7244,44.696,44.696,14828.0
2016-10-21 13:30:00,47.24,47.33,47.24,47.33,15038.0,44.6676,44.7527,44.6676,44.7527,15038.0
2016-10-21 14:00:00,47.33,47.33,47.3,47.32,44918.0,44.7527,44.7527,44.7244,44.7433,44918.0
2016-10-21 14:30:00,47.32,47.38,47.31,47.38,6652.0,44.7433,44.8,44.7338,44.8,6652.0
2016-10-21 15:00:00,47.38,47.38,47.33,47.37,10946.0,44.8,44.8,44.7527,44.7906,10946.0
2016-10-21 15:30:00,47.37,47.38,47.34,47.37,61212.0,44.7906,44.8,44.7622,44.7906,61212.0
2016-10-24 09:30:00,47.61,47.77,47.61,47.72,74344.0,45.0175,45.1688,45.0175,45.1215,74344.0
2016-10-24 10:00:00,47.73,47.74,47.68,47.69,4656.0,45.131,45.1404,45.0837,45.0931,4656.0
2016-10-24 10:30:00,47.69,47.7,47.66,47.68,15326.0,45.0931,45.1026,45.0648,45.0837,15326.0
2016-10-24 11:00:00,47.69,47.69,47.62,47.62,61322.0,45.0931,45.0931,45.027,45.027,61322.0
2016-10-24 11:30:00,47.63,47.65,47.6,47.6,16026.0,45.0364,45.0553,45.008,45.008,16026.0
2016-10-24 12:00:00,47.61,47.63,47.59,47.6,14510.0,45.0175,45.0364,44.9986,45.008,14510.0
2016-10-24 12:30:00,47.59,47.6,47.56,47.6,22270.0,44.9986,45.008,44.9702,45.008,22270.0
2016-10-24 13:00:00,47.59,47.6,47.57,47.59,6844.0,44.9986,45.008,44.9797,44.9986,6844.0
2016-10-24 13:30:00,47.6,47.62,47.59,47.6,6524.0,45.008,45.027,44.9986,45.008,6524.0
2016-10-24 14:00:00,47.6,47.62,47.59,47.62,89336.0,45.008,45.027,44.9986,45.027,89336.0
2016-10-24 14:30:00,47.62,47.63,47.6,47.63,28318.0,45.027,45.0364,45.008,45.0364,28318.0
2016-10-24 15:00:00,47.62,47.63,47.6,47.6,22824.0,45.027,45.0364,45.008,45.008,22824.0
2016-10-24 15:30:00,47.62,47.66,47.6,47.63,34360.0,45.027,45.0648,45.008,45.0364,34360.0
2016-10-25 09:30:00,47.52,47.52,47.31,47.36,47700.0,44.9324,44.9324,44.7338,44.7811,47700.0
2016-10-25 10:00:00,47.35,47.38,47.29,47.31,17668.0,44.7717,44.8,44.7149,44.7338,17668.0
2016-10-25 10:30:00,47.31,47.31,47.13,47.18,22794.0,44.7338,44.7338,44.5636,44.6109,22794.0
2016-10-25 11:00:00,47.18,47.2,47.13,47.18,12822.0,44.6109,44.6298,44.5636,44.6109,12822.0
2016-10-25 11:30:00,47.19,47.21,47.15,47.15,47010.0,44.6204,44.6393,44.5825,44.5825,47010.0
2016-10-25 12:00:00,47.16,47.16,47.1,47.12,11320.0,44.592,44.592,44.5353,44.5542,11320.0
2016-10-25 12:30:00,47.1,47.17,47.1,47.15,14030.0,44.5353,44.6015,44.5353,44.5825,14030.0
2016-10-25 13:00:00,47.13,47.17,47.12,47.16,12818.0,44.5636,44.6015,44.5542,44.592,12818.0
2016-10-25 13:30:00,47.16,47.21,47.14,47.18,11140.0,44.592,44.6393,44.5731,44.6109,11140.0
2016-10-25 14:00:00,47.21,47.22,47.17,47.17,19714.0,44.6393,44.6487,44.6015,44.6015,19714.0
2016-10-25 14:30:00,47.18,47.18,47.13,47.15,28786.0,44.6109,44.6109,44.5636,44.5825,28786.0
2016-10-25 15:00:00,47.13,47.13,47.1,47.13,14056.0,44.5636,44.5636,44.5353,44.5636,14056.0
2016-10-25 15:30:00,47.13,47.13,47.09,47.12,19150.0,44.5636,44.5636,44.5258,44.5542,19150.0
2016-10-26 09:30:00,46.94,47.01,46.85,46.91,19026.0,44.384,44.4502,44.2989,44.3556,19026.0
2016-10-26 10:00:00,46.92,46.95,46.88,46.88,12280.0,44.3651,44.3934,44.3272,44.3272,12280.0
2016-10-26 10:30:00,46.88,47.04,46.88,47.04,16118.0,44.3272,44.4785,44.3272,44.4785,16118.0
2016-10-26 11:00:00,47.06,47.1,47.05,47.05,22888.0,44.4974,44.5353,44.488,44.488,22888.0
2016-10-26 11:30:00,47.07,47.11,47.06,47.07,16892.0,44.5069,44.5447,44.4974,44.5069,16892.0
2016-10-26 12:00:00,47.07,47.08,47.04,47.07,9324.0,44.5069,44.5164,44.4785,44.5069,9324.0
2016-10-26 12:30:00,47.05,47.06,47.01,47.02,763714.0,44.488,44.4974,44.4502,44.4596,763714.0
2016-10-26 13:00:00,47.02,47.06,46.98,47.0,62462.0,44.4596,44.4974,44.4218,44.4407,62462.0
2016-10-26 13:30:00,46.97,46.98,46.85,46.87,34694.0,44.4123,44.4218,44.2989,44.3178,34694.0
2016-10-26 14:00:00,46.85,46.88,46.8,46.85,43772.0,44.2989,44.3272,44.2516,44.2989,43772.0
2016-10-26 14:30:00,46.84,46.9,46.84,46.89,13252.0,44.2894,44.3462,44.2894,44.3367,13252.0
2016-10-26 15:00:00,46.89,46.92,46.85,46.9,17172.0,44.3367,44.3651,44.2989,44.3462,17172.0
2016-10-26 15:30:00,46.91,46.91,46.85,46.88,40284.0,44.3556,44.3556,44.2989,44.3272,40284.0
2016-10-27 09:30:00,47.0,47.0,46.82,46.88,34322.0,44.4407,44.4407,44.2705,44.3272,34322.0
2016-10-27 10:00:00,46.85,46.86,46.58,46.6,22434.0,44.2989,44.3083,44.0436,44.0625,22434.0
2016-10-27 10:30:00,46.6,46.63,46.49,46.49,23288.0,44.0625,44.0909,43.9585,43.9585,23288.0
2016-10-27 11:00:00,46.51,46.57,46.49,46.54,12648.0,43.9774,44.0341,43.9585,44.0058,12648.0
2016-10-27 11:30:00,46.54,46.6,46.46,46.6,25676.0,44.0058,44.0625,43.9301,44.0625,25676.0
2016-10-27 12:00:00,46.58,46.6,46.52,46.52,17520.0,44.0436,44.0625,43.9869,43.9869,17520.0
2016-10-27 12:30:00,46.52,46.52,46.42,46.48,14114.0,43.9869,43.9869,43.8923,43.949,14114.0
2016-10-27 13:00:00,46.47,46.49,46.44,46.47,15678.0,43.9396,43.9585,43.9112,43.9396,15678.0
2016-10-27 13:30:00,46.47,46.55,46.47,46.49,15482.0,43.9396,44.0152,43.9396,43.9585,15482.0
2016-10-27 14:00:00,46.5,46.54,46.48,46.49,17992.0,43.9679,44.0058,43.949,43.9585,17992.0
2016-10-27 14:30:00,46.49,46.49,46.39,46.41,27116.0,43.9585,43.9585,43.8639,43.8828,27116.0
2016-10-27 15:00:00,46.42,46.43,46.34,46.37,64688.0,43.8923,43.9018,43.8167,43.845,64688.0
2016-10-27 15:30:00,46.37,46.41,46.35,46.4,74482.0,43.845,43.8828,43.8261,43.8734,74482.0
2016-10-28 09:30:00,46.38,46.7,46.27,46.65,26984.0,43.8545,44.1571,43.7505,44.1098,26984.0
2016-10-28 10:00:00,46.68,46.72,46.57,46.68,11198.0,44.1381,44.176,44.0341,44.1381,11198.0
2016-10-28 10:30:00,46.73,46.83,46.73,46.8,27906.0,44.1854,44.28,44.1854,44.2516,27906.0
2016-10-28 11:00:00,46.82,46.82,46.77,46.79,7776.0,44.2705,44.2705,44.2232,44.2422,7776.0
2016-10-28 11:30:00,46.79,46.83,46.77,46.77,6348.0,44.2422,44.28,44.2232,44.2232,6348.0
2016-10-28 12:00:00,46.75,46.85,46.74,46.83,16032.0,44.2043,44.2989,44.1949,44.28,16032.0
2016-10-28 12:30:00,46.84,46.84,46.81,46.83,11398.0,44.2894,44.2894,44.2611,44.28,11398.0
2016-10-28 13:00:00,46.83,46.83,46.56,46.62,31536.0,44.28,44.28,44.0247,44.0814,31536.0
2016-10-28 13:30:00,46.58,46.6,46.43,46.48,113514.0,44.0436,44.0625,43.9018,43.949,113514.0
2016-10-28 14:00:00,46.49,46.58,46.43,46.56,65688.0,43.9585,44.0436,43.9018,44.0247,65688.0
2016-10-28 14:30:00,46.55,46.65,46.51,46.65,39208.0,44.0152,44.1098,43.9774,44.1098,39208.0
2016-10-28 15:00:00,46.65,46.71,46.56,46.71,16286.0,44.1098,44.1665,44.0247,44.1665,16286.0
2016-10-28 15:30:00,46.66,46.66,46.53,46.53,39300.0,44.1192,44.1192,43.9963,43.9963,39300.0
2016-10-31 09:30:00,46.65,46.68,46.54,46.56,16884.0,44.1098,44.1381,44.0058,44.0247,16884.0
2016-10-31 10:00:00,46.56,46.63,46.55,46.63,29670.0,44.0247,44.0909,44.0152,44.0909,29670.0
2016-10-31 10:30:00,46.63,46.63,46.53,46.62,11030.0,44.0909,44.0909,43.9963,44.0814,11030.0
2016-10-31 11:00:00,46.58,46.66,46.58,46.66,11108.0,44.0436,44.1192,44.0436,44.1192,11108.0
2016-10-31 11:30:00,46.7,46.71,46.67,46.71,6796.0,44.1571,44.1665,44.1287,44.1665,6796.0
2016-10-31 12:00:00,46.71,46.71,46.64,46.68,9350.0,44.1665,44.1665,44.1003,44.1381,9350.0
2016-10-31 12:30:00,46.69,46.71,46.67,46.7,12276.0,44.1476,44.1665,44.1287,44.1571,12276.0
2016-10-31 13:00:00,46.7,46.7,46.66,46.67,17388.0,44.1571,44.1571,44.1192,44.1287,17388.0
2016-10-31 13:30:00,46.68,46.71,46.66,46.67,12892.0,44.1381,44.1665,44.1192,44.1287,12892.0
2016-10-31 14:00:00,46.66,46.68,46.62,46.64,43010.0,44.1192,44.1381,44.0814,44.1003,43010.0
2016-10-31 14:30:00,46.65,46.67,46.63,46.67,21350.0,44.1098,44.1287,44.0909,44.1287,21350.0
2016-10-31 15:00:00,46.66,46.73,46.66,46.72,23064.0,44.1192,44.1854,44.1192,44.176,23064.0
2016-10-31 15:30:00,46.73,46.74,46.68,46.69,148640.0,44.1854,44.1949,44.1381,44.1476,148640.0
2016-11-01 09:30:00,46.76,46.8,46.6,46.67,19486.0,44.2138,44.2516,44.0625,44.1287,19486.0
2016-11-01 10:00:00,46.67,46.68,46.6,46.62,12288.0,44.1287,44.1381,44.0625,44.0814,12288.0
2016-11-01 10:30:00,46.57,46.63,46.5,46.63,14208.0,44.0341,44.0909,43.9679,44.0909,14208.0
2016-11-01 11:00:00,46.6,46.63,46.55,46.55,91262.0,44.0625,44.0909,44.0152,44.0152,91262.0
2016-11-01 11:30:00,46.55,46.56,46.49,46.49,14478.0,44.0152,44.0247,43.9585,43.9585,14478.0
2016-11-01 12:00:00,46.49,46.49,46.37,46.41,32108.0,43.9585,43.9585,43.845,43.8828,32108.0
2016-11-01 12:30:00,46.39,46.44,46.34,46.37,26584.0,43.8639,43.9112,43.8167,43.845,26584.0
2016-11-01 13:00:00,46.38,46.38,46.26,46.3,170806.0,43.8545,43.8545,43.741,43.7788,170806.0
2016-11-01 13:30:00,46.29,46.3,46.17,46.18,15330.0,43.7694,43.7788,43.6559,43.6654,15330.0
2016-11-01 14:00:00,46.17,46.22,46.03,46.22,42108.0,43.6559,43.7032,43.5235,43.7032,42108.0
2016-11-01 14:30:00,46.2,46.27,46.16,46.18,27890.0,43.6843,43.7505,43.6465,43.6654,27890.0
2016-11-01 15:00:00,46.14,46.27,46.13,46.27,80900.0,43.6275,43.7505,43.6181,43.7505,80900.0
2016-11-01 15:30:00,46.27,46.36,46.24,46.32,48762.0,43.7505,43.8356,43.7221,43.7977,48762.0
2016-11-02 09:30:00,46.12,46.38,46.12,46.38,46720.0,43.6086,43.8545,43.6086,43.8545,46720.0
2016-11-02 10:00:00,46.32,46.4,46.23,46.26,16344.0,43.7977,43.8734,43.7126,43.741,16344.0
2016-11-02 10:30:00,46.28,46.3,46.23,46.25,36904.0,43.7599,43.7788,43.7126,43.7316,36904.0
2016-11-02 11:00:00,46.26,46.33,46.24,46.3,7832.0,43.741,43.8072,43.7221,43.7788,7832.0
2016-11-02 11:30:00,46.29,46.29,46.21,46.24,8242.0,43.7694,43.7694,43.6937,43.7221,8242.0
2016-11-02 12:00:00,46.21,46.26,46.2,46.23,29212.0,43.6937,43.741,43.6843,43.7126,29212.0
2016-11-02 12:30:00,46.19,46.21,46.17,46.17,30672.0,43.6748,43.6937,43.6559,43.6559,30672.0
2016-11-02 13:00:00,46.19,46.19,46.01,46.06,11812.0,43.6748,43.6748,43.5046,43.5519,11812.0
2016-11-02 13:30:00,46.04,46.11,46.04,46.1,9486.0,43.533,43.5992,43.533,43.5897,9486.0
2016-11-02 14:00:00,46.1,46.13,45.9,46.09,34988.0,43.5897,43.6181,43.4006,43.5803,34988.0
2016-11-02 14:30:00,46.12,46.15,46.02,46.04,24792.0,43.6086,43.637,43.5141,43.533,24792.0
2016-11-02 15:00:00,46.04,46.1,46.04,46.09,30840.0,43.533,43.5897,43.533,43.5803,30840.0
2016-11-02 15:30:00,46.08,46.09,45.93,45.94,83968.0,43.5708,43.5803,43.429,43.4384,83968.0
2016-11-03 09:30:00,46.01,46.1,45.95,46.04,18730.0,43.5046,43.5897,43.4479,43.533,18730.0
2016-11-03 10:00:00,46.02,46.05,45.93,46.02,16300.0,43.5141,43.5424,43.429,43.5141,16300.0
2016-11-03 10:30:00,46.03,46.05,45.96,45.96,10006.0,43.5235,43.5424,43.4573,43.4573,10006.0
2016-11-03 11:00:00,45.94,46.04,45.94,46.02,23298.0,43.4384,43.533,43.4384,43.5141,23298.0
2016-11-03 11:30:00,46.05,46.07,46.02,46.03,14504.0,43.5424,43.5614,43.5141,43.5235,14504.0
2016-11-03 12:00:00,46.01,46.02,45.95,45.95,12094.0,43.5046,43.5141,43.4479,43.4479,12094.0
2016-11-03 12:30:00,45.93,45.94,45.87,45.94,21250.0,43.429,43.4384,43.3722,43.4384,21250.0
2016-11-03 13:00:00,45.92,45.96,45.88,45.93,13672.0,43.4195,43.4573,43.3817,43.429,13672.0
2016-11-03 13:30:00,45.93,45.93,45.85,45.87,12402.0,43.429,43.429,43.3533,43.3722,12402.0
2016-11-03 14:00:00,45.87,45.94,45.87,45.88,24666.0,43.3722,43.4384,43.3722,43.3817,24666.0
2016-11-03 14:30:00,45.88,45.9,45.83,45.88,40302.0,43.3817,43.4006,43.3344,43.3817,40302.0
2016-11-03 15:00:00,45.87,45.87,45.81,45.82,23388.0,43.3722,43.3722,43.3155,43.325,23388.0
2016-11-03 15:30:00,45.79,45.79,45.69,45.74,33528.0,43.2966,43.2966,43.202,43.2493,33528.0
2016-11-04 09:30:00,45.8,45.96,45.74,45.84,41666.0,43.3061,43.4573,43.2493,43.3439,41666.0
2016-11-04 10:00:00,45.9,45.97,45.88,45.93,8426.0,43.4006,43.4668,43.3817,43.429,8426.0
2016-11-04 10:30:00,45.93,45.99,45.92,45.99,22000.0,43.429,43.4857,43.4195,43.4857,22000.0
2016-11-04 11:00:00,46.0,46.13,45.99,46.13,27912.0,43.4952,43.6181,43.4857,43.6181,27912.0
2016-11-04 11:30:00,46.14,46.15,46.04,46.1,13316.0,43.6275,43.637,43.533,43.5897,13316.0
2016-11-04 12:00:00,46.09,46.22,46.09,46.2,19220.0,43.5803,43.7032,43.5803,43.6843,19220.0
2016-11-04 12:30:00,46.2,46.21,46.17,46.19,9914.0,43.6843,43.6937,43.6559,43.6748,9914.0
2016-11-04 13:00:00,46.2,46.24,46.16,46.18,10804.0,43.6843,43.7221,43.6465,43.6654,10804.0
2016-11-04 13:30:00,46.18,46.2,46.13,46.13,18504.0,43.6654,43.6843,43.6181,43.6181,18504.0
2016-11-04 14:00:00,46.14,46.15,46.1,46.1,22044.0,43.6275,43.637,43.5897,43.5897,22044.0
2016-11-04 14:30:00,46.1,46.1,46.0,46.01,35796.0,43.5897,43.5897,43.4952,43.5046,35796.0
2016-11-04 15:00:00,46.01,46.01,45.94,45.95,25034.0,43.5046,43.5046,43.4384,43.4479,25034.0
2016-11-04 15:30:00,45.94,45.94,45.83,45.85,196950.0,43.4384,43.4384,43.3344,43.3533,196950.0
2016-11-07 09:30:00,46.56,46.63,46.47,46.62,38542.0,44.0247,44.0909,43.9396,44.0814,38542.0
2016-11-07 10:00:00,46.63,46.66,46.57,46.6,19432.0,44.0909,44.1192,44.0341,44.0625,19432.0
2016-11-07 10:30:00,46.63,46.74,46.59,46.73,86862.0,44.0909,44.1949,44.053,44.1854,86862.0
2016-11-07 11:00:00,46.73,46.77,46.71,46.73,42210.0,44.1854,44.2232,44.1665,44.1854,42210.0
2016-11-07 11:30:00,46.74,46.81,46.74,46.8,11082.0,44.1949,44.2611,44.1949,44.2516,11082.0
2016-11-07 12:00:00,46.84,46.85,46.81,46.81,5848.0,44.2894,44.2989,44.2611,44.2611,5848.0
2016-11-07 12:30:00,46.8,46.81,46.77,46.78,11452.0,44.2516,44.2611,44.2232,44.2327,11452.0
2016-11-07 13:00:00,46.81,46.81,46.74,46.76,22450.0,44.2611,44.2611,44.1949,44.2138,22450.0
2016-11-07 13:30:00,46.77,46.79,46.76,46.77,20432.0,44.2232,44.2422,44.2138,44.2232,20432.0
2016-11-07 14:00:00,46.77,46.79,46.74,46.76,20864.0,44.2232,44.2422,44.1949,44.2138,20864.0
2016-11-07 14:30:00,46.75,46.78,46.7,46.73,20402.0,44.2043,44.2327,44.1571,44.1854,20402.0
2016-11-07 15:00:00,46.71,46.73,46.69,46.7,161714.0,44.1665,44.1854,44.1476,44.1571,161714.0
2016-11-07 15:30:00,46.67,46.84,46.65,46.83,78268.0,44.1287,44.2894,44.1098,44.28,78268.0
2016-11-08 09:30:00,46.72,46.74,46.59,46.68,36848.0,44.176,44.1949,44.053,44.1381,36848.0
2016-11-08 10:00:00,46.66,46.77,46.66,46.77,24296.0,44.1192,44.2232,44.1192,44.2232,24296.0
2016-11-08 10:30:00,46.74,46.78,46.72,46.74,19764.0,44.1949,44.2327,44.176,44.1949,19764.0
2016-11-08 11:00:00,46.77,46.95,46.74,46.91,27016.0,44.2232,44.3934,44.1949,44.3556,27016.0
2016-11-08 11:30:00,46.92,47.01,46.9,47.01,37922.0,44.3651,44.4502,44.3462,44.4502,37922.0
2016-11-08 12:00:00,47.04,47.19,47.02,47.16,43740.0,44.4785,44.6204,44.4596,44.592,43740.0
2016-11-08 12:30:00,47.16,47.2,47.13,47.18,17492.0,44.592,44.6298,44.5636,44.6109,17492.0
2016-11-08 13:00:00,47.18,47.19,47.09,47.12,12908.0,44.6109,44.6204,44.5258,44.5542,12908.0
2016-11-08 13:30:00,47.11,47.16,47.1,47.11,24564.0,44.5447,44.592,44.5353,44.5447,24564.0
2016-11-08 14:00:00,47.12,47.12,46.99,47.02,40442.0,44.5542,44.5542,44.4313,44.4596,40442.0
2016-11-08 14:30:00,47.02,47.02,46.94,46.99,26030.0,44.4596,44.4596,44.384,44.4313,26030.0
2016-11-08 15:00:00,46.99,47.1,46.97,47.09,30954.0,44.4313,44.5353,44.4123,44.5258,30954.0
2016-11-08 15:30:00,47.1,47.15,47.01,47.01,33386.0,44.5353,44.5825,44.4502,44.4502,33386.0
2016-11-09 09:30:00,46.34,46.94,46.25,46.85,53508.0,43.8167,44.384,43.7316,44.2989,53508.0
2016-11-09 10:00:00,46.85,46.85,46.6,46.74,54306.0,44.2989,44.2989,44.0625,44.1949,54306.0
2016-11-09 10:30:00,46.73,46.83,46.62,46.74,18292.0,44.1854,44.28,44.0814,44.1949,18292.0
2016-11-09 11:00:00,46.81,47.06,46.81,47.06,49134.0,44.2611,44.4974,44.2611,44.4974,49134.0
2016-11-09 11:30:00,47.12,47.37,47.11,47.26,45780.0,44.5542,44.7906,44.5447,44.6866,45780.0
2016-11-09 12:00:00,47.28,47.31,47.09,47.16,16212.0,44.7055,44.7338,44.5258,44.592,16212.0
2016-11-09 12:30:00,47.15,47.29,47.13,47.29,34862.0,44.5825,44.7149,44.5636,44.7149,34862.0
2016-11-09 13:00:00,47.29,47.33,47.13,47.15,55598.0,44.7149,44.7527,44.5636,44.5825,55598.0
2016-11-09 13:30:00,47.16,47.33,47.15,47.23,22408.0,44.592,44.7527,44.5825,44.6582,22408.0
2016-11-09 14:00:00,47.24,47.36,47.24,47.33,22420.0,44.6676,44.7811,44.6676,44.7527,22420.0
2016-11-09 14:30:00,47.33,47.49,47.32,47.41,30426.0,44.7527,44.904,44.7433,44.8284,30426.0
2016-11-09 15:00:00,47.41,47.54,47.4,47.49,44322.0,44.8284,44.9513,44.8189,44.904,44322.0
2016-11-09 15:30:00,47.49,47.49,47.32,47.38,83692.0,44.904,44.904,44.7433,44.8,83692.0
2016-11-10 09:30:00,47.58,47.99,47.58,47.82,114804.0,44.9891,45.3768,44.9891,45.2161,114804.0
2016-11-10 10:00:00,47.85,47.88,47.45,47.45,81304.0,45.2444,45.2728,44.8662,44.8662,81304.0
2016-11-10 10:30:00,47.49,47.49,47.22,47.22,61524.0,44.904,44.904,44.6487,44.6487,61524.0
2016-11-10 11:00:00,47.21,47.45,47.18,47.37,82750.0,44.6393,44.8662,44.6109,44.7906,82750.0
2016-11-10 11:30:00,47.39,47.49,47.27,47.3,135588.0,44.8095,44.904,44.696,44.7244,135588.0
2016-11-10 12:00:00,47.3,47.4,47.29,47.35,58524.0,44.7244,44.8189,44.7149,44.7717,58524.0
2016-11-10 12:30:00,47.39,47.46,47.24,47.45,29768.0,44.8095,44.8757,44.6676,44.8662,29768.0
2016-11-10 13:00:00,47.47,47.55,47.43,47.47,15552.0,44.8851,44.9608,44.8473,44.8851,15552.0
2016-11-10 13:30:00,47.52,47.64,47.47,47.59,22636.0,44.9324,45.0459,44.8851,44.9986,22636.0
2016-11-10 14:00:00,47.56,47.63,47.5,47.55,53020.0,44.9702,45.0364,44.9135,44.9608,53020.0
2016-11-10 14:30:00,47.56,47.58,47.49,47.56,18140.0,44.9702,44.9891,44.904,44.9702,18140.0
2016-11-10 15:00:00,47.56,47.57,47.47,47.51,63282.0,44.9702,44.9797,44.8851,44.9229,63282.0
2016-11-10 15:30:00,47.48,47.49,47.37,47.41,82994.0,44.8946,44.904,44.7906,44.8284,82994.0
2016-11-11 09:30:00,47.43,47.51,47.36,47.42,24478.0,44.8473,44.9229,44.7811,44.8378,24478.0
2016-11-11 10:00:00,47.49,47.62,47.43,47.47,95056.0,44.904,45.027,44.8473,44.8851,95056.0
2016-11-11 10:30:00,47.47,47.56,47.41,47.49,46256.0,44.8851,44.9702,44.8284,44.904,46256.0
2016-11-11 11:00:00,47.46,47.48,47.35,47.39,16044.0,44.8757,44.8946,44.7717,44.8095,16044.0
2016-11-11 11:30:00,47.41,47.51,47.38,47.47,51208.0,44.8284,44.9229,44.8,44.8851,51208.0
2016-11-11 12:00:00,47.47,47.65,47.47,47.61,53226.0,44.8851,45.0553,44.8851,45.0175,53226.0
2016-11-11 12:30:00,47.63,47.67,47.54,47.54,28044.0,45.0364,45.0742,44.9513,44.9513,28044.0
2016-11-11 13:00:00,47.54,47.63,47.54,47.62,17746.0,44.9513,45.0364,44.9513,45.027,17746.0
2016-11-11 13:30:00,47.63,47.63,47.56,47.56,16330.0,45.0364,45.0364,44.9702,44.9702,16330.0
2016-11-11 14:00:00,47.54,47.62,47.54,47.57,48328.0,44.9513,45.027,44.9513,44.9797,48328.0
2016-11-11 14:30:00,47.57,47.6,47.55,47.57,26452.0,44.9797,45.008,44.9608,44.9797,26452.0
2016-11-11 15:00:00,47.53,47.63,47.53,47.62,11352.0,44.9419,45.0364,44.9419,45.027,11352.0
2016-11-11 15:30:00,47.62,47.72,47.62,47.67,30720.0,45.027,45.1215,45.027,45.0742,30720.0
2016-11-14 09:30:00,47.91,47.95,47.84,47.84,67506.0,45.3012,45.339,45.235,45.235,67506.0
2016-11-14 10:00:00,47.83,48.04,47.83,47.94,21582.0,45.2255,45.4241,45.2255,45.3295,21582.0
2016-11-14 10:30:00,47.96,47.97,47.85,47.85,14202.0,45.3484,45.3579,45.2444,45.2444,14202.0
2016-11-14 11:00:00,47.84,47.92,47.81,47.87,46850.0,45.235,45.3106,45.2066,45.2633,46850.0
2016-11-14 11:30:00,47.85,47.92,47.84,47.87,21020.0,45.2444,45.3106,45.235,45.2633,21020.0
2016-11-14 12:00:00,47.85,47.85,47.79,47.79,6880.0,45.2444,45.2444,45.1877,45.1877,6880.0
2016-11-14 12:30:00,47.81,47.91,47.8,47.91,25364.0,45.2066,45.3012,45.1972,45.3012,25364.0
2016-11-14 13:00:00,47.9,47.98,47.89,47.95,25972.0,45.2917,45.3674,45.2823,45.339,25972.0
2016-11-14 13:30:00,47.95,48.01,47.89,47.92,33568.0,45.339,45.3957,45.2823,45.3106,33568.0
2016-11-14 14:00:00,47.93,47.97,47.9,47.94,46972.0,45.3201,45.3579,45.2917,45.3295,46972.0
2016-11-14 14:30:00,47.97,48.01,47.89,47.99,108716.0,45.3579,45.3957,45.2823,45.3768,108716.0
2016-11-14 15:00:00,47.99,48.02,47.98,48.0,33668.0,45.3768,45.4052,45.3674,45.3863,33668.0
2016-11-14 15:30:00,48.01,48.02,47.9,47.96,95622.0,45.3957,45.4052,45.2917,45.3484,95622.0
2016-11-15 09:30:00,48.02,48.15,47.99,47.99,53898.0,45.4052,45.5281,45.3768,45.3768,53898.0
2016-11-15 10:00:00,48.08,48.22,48.08,48.21,16894.0,45.4619,45.5943,45.4619,45.5848,16894.0
2016-11-15 10:30:00,48.25,48.25,48.15,48.19,34104.0,45.6226,45.6226,45.5281,45.5659,34104.0
2016-11-15 11:00:00,48.2,48.22,48.14,48.19,16484.0,45.5754,45.5943,45.5186,45.5659,16484.0
2016-11-15 11:30:00,48.18,48.19,48.11,48.17,8234.0,45.5565,45.5659,45.4903,45.547,8234.0
2016-11-15 12:00:00,48.16,48.18,48.16,48.18,14036.0,45.5375,45.5565,45.5375,45.5565,14036.0
2016-11-15 12:30:00,48.18,48.19,48.12,48.12,19346.0,45.5565,45.5659,45.4997,45.4997,19346.0
2016-11-15 13:00:00,48.13,48.18,48.13,48.13,23246.0,45.5092,45.5565,45.5092,45.5092,23246.0
2016-11-15 13:30:00,48.17,48.2,48.17,48.2,20698.0,45.547,45.5754,45.547,45.5754,20698.0
2016-11-15 14:00:00,48.2,48.27,48.19,48.24,27098.0,45.5754,45.6416,45.5659,45.6132,27098.0
2016-11-15 14:30:00,48.25,48.33,48.25,48.33,47312.0,45.6226,45.6983,45.6226,45.6983,47312.0
2016-11-15 15:00:00,48.32,48.34,48.28,48.34,36068.0,45.6888,45.7077,45.651,45.7077,36068.0
2016-11-15 15:30:00,48.34,48.38,48.31,48.33,56222.0,45.7077,45.7456,45.6794,45.6983,56222.0
2016-11-16 09:30:00,48.22,48.34,48.22,48.24,27228.0,45.5943,45.7077,45.5943,45.6132,27228.0
2016-11-16 10:00:00,48.27,48.35,48.25,48.33,26074.0,45.6416,45.7172,45.6226,45.6983,26074.0
2016-11-16 10:30:00,48.31,48.43,48.3,48.38,18032.0,45.6794,45.7928,45.6699,45.7456,18032.0
2016-11-16 11:00:00,48.4,48.4,48.34,48.39,14832.0,45.7645,45.7645,45.7077,45.755,14832.0
2016-11-16 11:30:00,48.4,48.41,48.33,48.33,19078.0,45.7645,45.7739,45.6983,45.6983,19078.0
2016-11-16 12:00:00,48.31,48.32,48.27,48.29,28400.0,45.6794,45.6888,45.6416,45.6605,28400.0
2016-11-16 12:30:00,48.3,48.31,48.26,48.3,13630.0,45.6699,45.6794,45.6321,45.6699,13630.0
2016-11-16 13:00:00,48.31,48.31,48.27,48.3,5342.0,45.6794,45.6794,45.6416,45.6699,5342.0
2016-11-16 13:30:00,48.29,48.34,48.28,48.34,42490.0,45.6605,45.7077,45.651,45.7077,42490.0
2016-11-16 14:00:00,48.33,48.35,48.32,48.35,48206.0,45.6983,45.7172,45.6888,45.7172,48206.0
2016-11-16 14:30:00,48.34,48.38,48.33,48.38,22604.0,45.7077,45.7456,45.6983,45.7456,22604.0
2016-11-16 15:00:00,48.38,48.39,48.35,48.38,55260.0,45.7456,45.755,45.7172,45.7456,55260.0
2016-11-16 15:30:00,48.37,48.38,48.34,48.37,40640.0,45.7361,45.7456,45.7077,45.7361,40640.0
2016-11-17 09:30:00,48.41,48.56,48.41,48.52,112418.0,45.7739,45.9158,45.7739,45.8779,112418.0
2016-11-17 10:00:00,48.56,48.61,48.52,48.53,12826.0,45.9158,45.963,45.8779,45.8874,12826.0
2016-11-17 10:30:00,48.51,48.58,48.47,48.52,14160.0,45.8685,45.9347,45.8307,45.8779,14160.0
2016-11-17 11:00:00,48.53,48.63,48.52,48.62,14752.0,45.8874,45.982,45.8779,45.9725,14752.0
2016-11-17 11:30:00,48.63,48.71,48.58,48.67,99722.0,45.982,46.0576,45.9347,46.0198,99722.0
2016-11-17 12:00:00,48.67,48.75,48.67,48.75,20264.0,46.0198,46.0954,46.0198,46.0954,20264.0
2016-11-17 12:30:00,48.75,48.77,48.72,48.74,9602.0,46.0954,46.1143,46.0671,46.086,9602.0
2016-11-17 13:00:00,48.74,48.76,48.73,48.74,15548.0,46.086,46.1049,46.0765,46.086,15548.0
2016-11-17 13:30:00,48.76,48.79,48.72,48.73,18546.0,46.1049,46.1332,46.0671,46.0765,18546.0
2016-11-17 14:00:00,48.71,48.74,48.68,48.72,30724.0,46.0576,46.086,46.0292,46.0671,30724.0
2016-11-17 14:30:00,48.71,48.72,48.68,48.7,61240.0,46.0576,46.0671,46.0292,46.0481,61240.0
2016-11-17 15:00:00,48.7,48.76,48.7,48.76,39588.0,46.0481,46.1049,46.0481,46.1049,39588.0
2016-11-17 15:30:00,48.74,48.8,48.74,48.78,134640.0,46.086,46.1427,46.086,46.1238,134640.0
2016-11-18 09:30:00,48.85,48.88,48.7,48.78,54844.0,46.19,46.2183,46.0481,46.1238,54844.0
2016-11-18 10:00:00,48.74,48.78,48.73,48.76,15404.0,46.086,46.1238,46.0765,46.1049,15404.0
2016-11-18 10:30:00,48.73,48.74,48.62,48.63,22670.0,46.0765,46.086,45.9725,45.982,22670.0
2016-11-18 11:00:00,48.62,48.65,48.59,48.63,20200.0,45.9725,46.0009,45.9441,45.982,20200.0
2016-11-18 11:30:00,48.6,48.63,48.57,48.59,13890.0,45.9536,45.982,45.9252,45.9441,13890.0
2016-11-18 12:00:00,48.58,48.6,48.56,48.59,18344.0,45.9347,45.9536,45.9158,45.9441,18344.0
2016-11-18 12:30:00,48.57,48.6,48.56,48.6,26220.0,45.9252,45.9536,45.9158,45.9536,26220.0
2016-11-18 13:00:00,48.6,48.63,48.6,48.6,13396.0,45.9536,45.982,45.9536,45.9536,13396.0
2016-11-18 13:30:00,48.6,48.65,48.6,48.61,12716.0,45.9536,46.0009,45.9536,45.963,12716.0
2016-11-18 14:00:00,48.61,48.62,48.59,48.59,42452.0,45.963,45.9725,45.9441,45.9441,42452.0
2016-11-18 14:30:00,48.6,48.63,48.59,48.61,39430.0,45.9536,45.982,45.9441,45.963,39430.0
2016-11-18 15:00:00,48.61,48.65,48.6,48.64,37334.0,45.963,46.0009,45.9536,45.9914,37334.0
2016-11-18 15:30:00,48.65,48.65,48.55,48.57,43106.0,46.0009,46.0009,45.9063,45.9252,43106.0
2016-11-21 09:30:00,48.71,48.85,48.67,48.82,205870.0,46.0576,46.19,46.0198,46.1616,205870.0
2016-11-21 10:00:00,48.79,48.81,48.63,48.65,11526.0,46.1332,46.1522,45.982,46.0009,11526.0
2016-11-21 10:30:00,48.69,48.72,48.65,48.7,9086.0,46.0387,46.0671,46.0009,46.0481,9086.0
2016-11-21 11:00:00,48.73,48.75,48.68,48.73,11346.0,46.0765,46.0954,46.0292,46.0765,11346.0
2016-11-21 11:30:00,48.73,48.8,48.73,48.8,15190.0,46.0765,46.1427,46.0765,46.1427,15190.0
2016-11-21 12:00:00,48.82,48.83,48.8,48.82,5734.0,46.1616,46.1711,46.1427,46.1616,5734.0
2016-11-21 12:30:00,48.82,48.88,48.82,48.85,37610.0,46.1616,46.2183,46.1616,46.19,37610.0
2016-11-21 13:00:00,48.86,48.88,48.85,48.88,43850.0,46.1994,46.2183,46.19,46.2183,43850.0
2016-11-21 13:30:00,48.88,48.9,48.87,48.88,22064.0,46.2183,46.2373,46.2089,46.2183,22064.0
2016-11-21 14:00:00,48.86,48.88,48.85,48.87,25576.0,46.1994,46.2183,46.19,46.2089,25576.0
2016-11-21 14:30:00,48.86,48.88,48.84,48.85,64814.0,46.1994,46.2183,46.1805,46.19,64814.0
2016-11-21 15:00:00,48.85,48.87,48.84,48.85,100886.0,46.19,46.2089,46.1805,46.19,100886.0
2016-11-21 15:30:00,48.85,48.91,48.84,48.9,156484.0,46.19,46.2467,46.1805,46.2373,156484.0
2016-11-22 09:30:00,49.05,49.05,48.95,48.99,34472.0,46.3791,46.3791,46.2845,46.3224,34472.0
2016-11-22 10:00:00,48.97,49.02,48.97,48.99,15198.0,46.3034,46.3507,46.3034,46.3224,15198.0
2016-11-22 10:30:00,48.99,49.02,48.94,48.94,23766.0,46.3224,46.3507,46.2751,46.2751,23766.0
2016-11-22 11:00:00,48.94,48.96,48.87,48.87,23192.0,46.2751,46.294,46.2089,46.2089,23192.0
2016-11-22 11:30:00,48.87,48.87,48.82,48.85,18714.0,46.2089,46.2089,46.1616,46.19,18714.0
2016-11-22 12:00:00,48.84,48.87,48.82,48.86,50178.0,46.1805,46.2089,46.1616,46.1994,50178.0
2016-11-22 12:30:00,48.87,48.92,48.87,48.92,28254.0,46.2089,46.2562,46.2089,46.2562,28254.0
2016-11-22 13:00:00,48.92,48.96,48.92,48.94,43154.0,46.2562,46.294,46.2562,46.2751,43154.0
2016-11-22 13:30:00,48.94,48.96,48.93,48.94,42756.0,46.2751,46.294,46.2656,46.2751,42756.0
2016-11-22 14:00:00,48.94,48.96,48.92,48.95,19186.0,46.2751,46.294,46.2562,46.2845,19186.0
2016-11-22 14:30:00,48.96,49.01,48.95,48.99,33044.0,46.294,46.3413,46.2845,46.3224,33044.0
2016-11-22 15:00:00,49.0,49.04,49.0,49.01,107024.0,46.3318,46.3696,46.3318,46.3413,107024.0
2016-11-22 15:30:00,49.03,49.09,49.02,49.07,98504.0,46.3602,46.4169,46.3507,46.398,98504.0
2016-11-23 09:30:00,49.01,49.09,48.92,48.97,41302.0,46.3413,46.4169,46.2562,46.3034,41302.0
2016-11-23 10:00:00,48.98,49.15,48.98,49.11,33606.0,46.3129,46.4736,46.3129,46.4358,33606.0
2016-11-23 10:30:00,49.16,49.17,49.09,49.13,10056.0,46.4831,46.4926,46.4169,46.4547,10056.0
2016-11-23 11:00:00,49.15,49.16,49.05,49.07,12562.0,46.4736,46.4831,46.3791,46.398,12562.0
2016-11-23 11:30:00,49.06,49.13,49.04,49.13,15546.0,46.3885,46.4547,46.3696,46.4547,15546.0
2016-11-23 12:00:00,49.12,49.15,49.1,49.15,10430.0,46.4453,46.4736,46.4264,46.4736,10430.0
2016-11-23 12:30:00,49.15,49.19,49.13,49.16,24170.0,46.4736,46.5115,46.4547,46.4831,24170.0
2016-11-23 13:00:00,49.17,49.18,49.15,49.15,20440.0,46.4926,46.502,46.4736,46.4736,20440.0
2016-11-23 13:30:00,49.15,49.18,49.12,49.13,21454.0,46.4736,46.502,46.4453,46.4547,21454.0
2016-11-23 14:00:00,49.13,49.18,49.13,49.18,28384.0,46.4547,46.502,46.4547,46.502,28384.0
2016-11-23 14:30:00,49.18,49.21,49.16,49.17,46234.0,46.502,46.5304,46.4831,46.4926,46234.0
2016-11-23 15:00:00,49.17,49.19,49.16,49.19,32186.0,46.4926,46.5115,46.4831,46.5115,32186.0
2016-11-23 15:30:00,49.2,49.27,49.19,49.27,59024.0,46.5209,46.5871,46.5115,46.5871,59024.0
2016-11-25 09:30:00,49.37,49.38,49.33,49.37,23824.0,46.6817,46.6911,46.6438,46.6817,23824.0
2016-11-25 10:00:00,49.37,49.42,49.35,49.42,14934.0,46.6817,46.7289,46.6628,46.7289,14934.0
2016-11-25 10:30:00,49.41,49.43,49.38,49.41,21046.0,46.7195,46.7384,46.6911,46.7195,21046.0
2016-11-25 11:00:00,49.42,49.46,49.41,49.45,21544.0,46.7289,46.7668,46.7195,46.7573,21544.0
2016-11-25 11:30:00,49.45,49.46,49.43,49.46,48102.0,46.7573,46.7668,46.7384,46.7668,48102.0
2016-11-25 12:00:00,49.46,49.46,49.42,49.43,45050.0,46.7668,46.7668,46.7289,46.7384,45050.0
2016-11-25 12:30:00,49.43,49.45,49.42,49.45,21838.0,46.7384,46.7573,46.7289,46.7573,21838.0
2016-11-28 09:30:00,49.44,49.46,49.27,49.3,48938.0,46.7478,46.7668,46.5871,46.6155,48938.0
2016-11-28 10:00:00,49.3,49.31,49.2,49.21,12710.0,46.6155,46.6249,46.5209,46.5304,12710.0
2016-11-28 10:30:00,49.24,49.27,49.1,49.1,14906.0,46.5587,46.5871,46.4264,46.4264,14906.0
2016-11-28 11:00:00,49.11,49.13,49.07,49.13,14086.0,46.4358,46.4547,46.398,46.4547,14086.0
2016-11-28 11:30:00,49.13,49.18,49.12,49.13,14188.0,46.4547,46.502,46.4453,46.4547,14188.0
2016-11-28 12:00:00,49.16,49.19,49.15,49.18,43690.0,46.4831,46.5115,46.4736,46.502,43690.0
2016-11-28 12:30:00,49.17,49.22,49.16,49.17,35094.0,46.4926,46.5398,46.4831,46.4926,35094.0
2016-11-28 13:00:00,49.17,49.18,49.14,49.17,8550.0,46.4926,46.502,46.4642,46.4926,8550.0
2016-11-28 13:30:00,49.18,49.18,49.15,49.17,17928.0,46.502,46.502,46.4736,46.4926,17928.0
2016-11-28 14:00:00,49.17,49.18,49.14,49.15,26888.0,46.4926,46.502,46.4642,46.4736,26888.0
2016-11-28 14:30:00,49.13,49.15,49.1,49.12,27814.0,46.4547,46.4736,46.4264,46.4453,27814.0
2016-11-28 15:00:00,49.13,49.16,49.06,49.06,75446.0,46.4547,46.4831,46.3885,46.3885,75446.0
2016-11-28 15:30:00,49.08,49.08,49.01,49.06,60460.0,46.4075,46.4075,46.3413,46.3885,60460.0
2016-11-29 09:30:00,49.08,49.17,48.98,49.04,39792.0,46.4075,46.4926,46.3129,46.3696,39792.0
2016-11-29 10:00:00,49.07,49.17,49.05,49.12,43618.0,46.398,46.4926,46.3791,46.4453,43618.0
2016-11-29 10:30:00,49.13,49.19,49.12,49.19,23950.0,46.4547,46.5115,46.4453,46.5115,23950.0
2016-11-29 11:00:00,49.19,49.19,49.13,49.16,14130.0,46.5115,46.5115,46.4547,46.4831,14130.0
2016-11-29 11:30:00,49.17,49.23,49.16,49.22,17304.0,46.4926,46.5493,46.4831,46.5398,17304.0
2016-11-29 12:00:00,49.22,49.22,49.15,49.15,27980.0,46.5398,46.5398,46.4736,46.4736,27980.0
2016-11-29 12:30:00,49.17,49.23,49.14,49.23,24524.0,46.4926,46.5493,46.4642,46.5493,24524.0
2016-11-29 13:00:00,49.24,49.24,49.2,49.21,16562.0,46.5587,46.5587,46.5209,46.5304,16562.0
2016-11-29 13:30:00,49.22,49.25,49.2,49.24,21226.0,46.5398,46.5682,46.5209,46.5587,21226.0
2016-11-29 14:00:00,49.26,49.27,49.24,49.26,225740.0,46.5777,46.5871,46.5587,46.5777,225740.0
2016-11-29 14:30:00,49.26,49.28,49.22,49.22,103604.0,46.5777,46.5966,46.5398,46.5398,103604.0
2016-11-29 15:00:00,49.22,49.22,49.13,49.17,95290.0,46.5398,46.5398,46.4547,46.4926,95290.0
2016-11-29 15:30:00,49.17,49.18,49.09,49.13,95092.0,46.4926,46.502,46.4169,46.4547,95092.0
2016-11-30 09:30:00,49.3,49.3,49.07,49.09,57096.0,46.6155,46.6155,46.398,46.4169,57096.0
2016-11-30 10:00:00,49.09,49.1,48.94,48.98,57578.0,46.4169,46.4264,46.2751,46.3129,57578.0
2016-11-30 10:30:00,48.98,49.05,48.98,49.04,12742.0,46.3129,46.3791,46.3129,46.3696,12742.0
2016-11-30 11:00:00,49.02,49.09,49.0,49.0,10920.0,46.3507,46.4169,46.3318,46.3318,10920.0
2016-11-30 11:30:00,48.99,49.03,48.96,48.97,26372.0,46.3224,46.3602,46.294,46.3034,26372.0
2016-11-30 12:00:00,48.97,48.98,48.92,48.93,91164.0,46.3034,46.3129,46.2562,46.2656,91164.0
2016-11-30 12:30:00,48.93,48.95,48.92,48.94,62942.0,46.2656,46.2845,46.2562,46.2751,62942.0
2016-11-30 13:00:00,48.94,48.97,48.93,48.96,101706.0,46.2751,46.3034,46.2656,46.294,101706.0
2016-11-30 13:30:00,48.96,48.96,48.93,48.94,16392.0,46.294,46.294,46.2656,46.2751,16392.0
2016-11-30 14:00:00,48.95,48.95,48.82,48.84,55500.0,46.2845,46.2845,46.1616,46.1805,55500.0
2016-11-30 14:30:00,48.83,48.83,48.77,48.8,59270.0,46.1711,46.1711,46.1143,46.1427,59270.0
2016-11-30 15:00:00,48.8,48.9,48.77,48.89,25876.0,46.1427,46.2373,46.1143,46.2278,25876.0
2016-11-30 15:30:00,48.9,48.9,48.72,48.72,105700.0,46.2373,46.2373,46.0671,46.0671,105700.0
2016-12-01 09:30:00,48.83,48.83,48.63,48.71,35210.0,46.1711,46.1711,45.982,46.0576,35210.0
2016-12-01 10:00:00,48.73,48.79,48.55,48.56,27316.0,46.0765,46.1332,45.9063,45.9158,27316.0
2016-12-01 10:30:00,48.55,48.58,48.31,48.38,92726.0,45.9063,45.9347,45.6794,45.7456,92726.0
2016-12-01 11:00:00,48.37,48.45,48.34,48.43,27886.0,45.7361,45.8118,45.7077,45.7928,27886.0
2016-12-01 11:30:00,48.42,48.44,48.38,48.38,30430.0,45.7834,45.8023,45.7456,45.7456,30430.0
2016-12-01 12:00:00,48.42,48.42,48.33,48.33,15078.0,45.7834,45.7834,45.6983,45.6983,15078.0
2016-12-01 12:30:00,48.35,48.37,48.24,48.27,25134.0,45.7172,45.7361,45.6132,45.6416,25134.0
2016-12-01 13:00:00,48.23,48.23,48.18,48.2,10516.0,45.6037,45.6037,45.5565,45.5754,10516.0
2016-12-01 13:30:00,48.2,48.24,48.16,48.17,68204.0,45.5754,45.6132,45.5375,45.547,68204.0
2016-12-01 14:00:00,48.17,48.23,48.16,48.2,190972.0,45.547,45.6037,45.5375,45.5754,190972.0
2016-12-01 14:30:00,48.2,48.22,48.18,48.2,23132.0,45.5754,45.5943,45.5565,45.5754,23132.0
2016-12-01 15:00:00,48.2,48.21,48.13,48.15,36108.0,45.5754,45.5848,45.5092,45.5281,36108.0
2016-12-01 15:30:00,48.15,48.22,48.1,48.21,314392.0,45.5281,45.5943,45.4808,45.5848,314392.0
2016-12-02 09:30:00,48.23,48.38,48.1,48.35,52772.0,45.6037,45.7456,45.4808,45.7172,52772.0
2016-12-02 10:00:00,48.37,48.38,48.21,48.27,24742.0,45.7361,45.7456,45.5848,45.6416,24742.0
2016-12-02 10:30:00,48.27,48.37,48.27,48.36,16830.0,45.6416,45.7361,45.6416,45.7267,16830.0
2016-12-02 11:00:00,48.35,48.42,48.35,48.4,10866.0,45.7172,45.7834,45.7172,45.7645,10866.0
2016-12-02 11:30:00,48.41,48.42,48.32,48.32,19564.0,45.7739,45.7834,45.6888,45.6888,19564.0
2016-12-02 12:00:00,48.32,48.33,48.28,48.31,47178.0,45.6888,45.6983,45.651,45.6794,47178.0
2016-12-02 12:30:00,48.3,48.34,48.27,48.34,33704.0,45.6699,45.7077,45.6416,45.7077,33704.0
2016-12-02 13:00:00,48.32,48.33,48.2,48.2,14820.0,45.6888,45.6983,45.5754,45.5754,14820.0
2016-12-02 13:30:00,48.2,48.22,48.18,48.2,27858.0,45.5754,45.5943,45.5565,45.5754,27858.0
2016-12-02 14:00:00,48.2,48.21,48.16,48.19,20350.0,45.5754,45.5848,45.5375,45.5659,20350.0
2016-12-02 14:30:00,48.2,48.21,48.18,48.2,122666.0,45.5754,45.5848,45.5565,45.5754,122666.0
2016-12-02 15:00:00,48.2,48.24,48.19,48.24,45834.0,45.5754,45.6132,45.5659,45.6132,45834.0
2016-12-02 15:30:00,48.27,48.27,48.21,48.23,39006.0,45.6416,45.6416,45.5848,45.6037,39006.0
2016-12-05 09:30:00,48.53,48.74,48.5,48.71,32500.0,45.8874,46.086,45.859,46.0576,32500.0
2016-12-05 10:00:00,48.71,48.82,48.71,48.75,39030.0,46.0576,46.1616,46.0576,46.0954,39030.0
2016-12-05 10:30:00,48.77,48.79,48.74,48.75,33458.0,46.1143,46.1332,46.086,46.0954,33458.0
2016-12-05 11:00:00,48.74,48.77,48.72,48.74,19206.0,46.086,46.1143,46.0671,46.086,19206.0
2016-12-05 11:30:00,48.74,48.78,48.73,48.73,33294.0,46.086,46.1238,46.0765,46.0765,33294.0
2016-12-05 12:00:00,48.74,48.75,48.66,48.69,20584.0,46.086,46.0954,46.0103,46.0387,20584.0
2016-12-05 12:30:00,48.67,48.74,48.66,48.74,24854.0,46.0198,46.086,46.0103,46.086,24854.0
2016-12-05 13:00:00,48.74,48.76,48.73,48.73,22468.0,46.086,46.1049,46.0765,46.0765,22468.0
2016-12-05 13:30:00,48.72,48.74,48.69,48.71,29246.0,46.0671,46.086,46.0387,46.0576,29246.0
2016-12-05 14:00:00,48.7,48.7,48.64,48.65,104292.0,46.0481,46.0481,45.9914,46.0009,104292.0
2016-12-05 14:30:00,48.65,48.69,48.65,48.67,23832.0,46.0009,46.0387,46.0009,46.0198,23832.0
2016-12-05 15:00:00,48.66,48.71,48.66,48.69,47776.0,46.0103,46.0576,46.0103,46.0387,47776.0
2016-12-05 15:30:00,48.69,48.73,48.68,48.7,76280.0,46.0387,46.0765,46.0292,46.0481,76280.0
2016-12-06 09:30:00,48.74,48.82,48.66,48.66,66366.0,46.086,46.1616,46.0103,46.0103,66366.0
2016-12-06 10:00:00,48.67,48.72,48.63,48.64,19202.0,46.0198,46.0671,45.982,45.9914,19202.0
2016-12-06 10:30:00,48.65,48.72,48.65,48.71,41440.0,46.0009,46.0671,46.0009,46.0576,41440.0
2016-12-06 11:00:00,48.72,48.72,48.67,48.67,7084.0,46.0671,46.0671,46.0198,46.0198,7084.0
2016-12-06 11:30:00,48.66,48.74,48.63,48.74,16664.0,46.0103,46.086,45.982,46.086,16664.0
2016-12-06 12:00:00,48.73,48.81,48.73,48.8,33622.0,46.0765,46.1522,46.0765,46.1427,33622.0
2016-12-06 12:30:00,48.8,48.82,48.74,48.77,20180.0,46.1427,46.1616,46.086,46.1143,20180.0
2016-12-06 13:00:00,48.79,48.85,48.79,48.83,17388.0,46.1332,46.19,46.1332,46.1711,17388.0
2016-12-06 13:30:00,48.83,48.88,48.82,48.87,33974.0,46.1711,46.2183,46.1616,46.2089,33974.0
2016-12-06 14:00:00,48.88,48.91,48.85,48.88,45886.0,46.2183,46.2467,46.19,46.2183,45886.0
2016-12-06 14:30:00,48.9,48.95,48.9,48.94,57696.0,46.2373,46.2845,46.2373,46.2751,57696.0
2016-12-06 15:00:00,48.96,48.96,48.9,48.9,53398.0,46.294,46.294,46.2373,46.2373,53398.0
2016-12-06 15:30:00,48.91,48.99,48.88,48.99,69920.0,46.2467,46.3224,46.2183,46.3224,69920.0
2016-12-07 09:30:00,48.96,48.97,48.82,48.84,32482.0,46.294,46.3034,46.1616,46.1805,32482.0
2016-12-07 10:00:00,48.84,48.96,48.83,48.96,121466.0,46.1805,46.294,46.1711,46.294,121466.0
2016-12-07 10:30:00,48.96,49.01,48.91,48.99,161108.0,46.294,46.3413,46.2467,46.3224,161108.0
2016-12-07 11:00:00,48.99,48.99,48.96,48.99,6950.0,46.3224,46.3224,46.294,46.3224,6950.0
2016-12-07 11:30:00,48.99,49.14,48.99,49.13,90738.0,46.3224,46.4642,46.3224,46.4547,90738.0
2016-12-07 12:00:00,49.16,49.19,49.13,49.18,21050.0,46.4831,46.5115,46.4547,46.502,21050.0
2016-12-07 12:30:00,49.18,49.24,49.16,49.24,37240.0,46.502,46.5587,46.4831,46.5587,37240.0
2016-12-07 13:00:00,49.25,49.35,49.24,49.31,38916.0,46.5682,46.6628,46.5587,46.6249,38916.0
2016-12-07 13:30:00,49.3,49.43,49.3,49.41,29016.0,46.6155,46.7384,46.6155,46.7195,29016.0
2016-12-07 14:00:00,49.42,49.49,49.38,49.45,67830.0,46.7289,46.7951,46.6911,46.7573,67830.0
2016-12-07 14:30:00,49.44,49.52,49.44,49.51,52604.0,46.7478,46.8235,46.7478,46.814,52604.0
2016-12-07 15:00:00,49.51,49.63,49.48,49.6,77316.0,46.814,46.9275,46.7857,46.8991,77316.0
2016-12-07 15:30:00,49.59,49.63,49.51,49.56,136402.0,46.8897,46.9275,46.814,46.8613,136402.0
2016-12-08 09:30:00,49.63,49.66,49.51,49.57,36390.0,46.9275,46.9559,46.814,46.8708,36390.0
2016-12-08 10:00:00,49.55,49.63,49.54,49.63,43530.0,46.8519,46.9275,46.8424,46.9275,43530.0
2016-12-08 10:30:00,49.67,49.73,49.65,49.73,15458.0,46.9653,47.0221,46.9464,47.0221,15458.0
2016-12-08 11:00:00,49.74,49.8,49.73,49.78,19658.0,47.0315,47.0882,47.0221,47.0693,19658.0
2016-12-08 11:30:00,49.77,49.77,49.7,49.72,28940.0,47.0599,47.0599,46.9937,47.0126,28940.0
2016-12-08 12:00:00,49.74,49.85,49.73,49.85,7604.0,47.0315,47.1355,47.0221,47.1355,7604.0
2016-12-08 12:30:00,49.84,49.93,49.84,49.88,127502.0,47.1261,47.2112,47.1261,47.1639,127502.0
2016-12-08 13:00:00,49.87,49.87,49.82,49.86,22060.0,47.1544,47.1544,47.1072,47.145,22060.0
2016-12-08 13:30:00,49.85,49.95,49.85,49.94,41312.0,47.1355,47.2301,47.1355,47.2206,41312.0
2016-12-08 14:00:00,49.94,49.94,49.75,49.82,31696.0,47.2206,47.2206,47.041,47.1072,31696.0
2016-12-08 14:30:00,49.83,49.84,49.71,49.77,59152.0,47.1166,47.1261,47.0031,47.0599,59152.0
2016-12-08 15:00:00,49.77,49.83,49.76,49.8,54690.0,47.0599,47.1166,47.0504,47.0882,54690.0
2016-12-08 15:30:00,49.8,49.86,49.79,49.84,78408.0,47.0882,47.145,47.0788,47.1261,78408.0
2016-12-09 09:30:00,49.9,50.02,49.85,49.97,16794.0,47.1828,47.2963,47.1355,47.249,16794.0
2016-12-09 10:00:00,49.96,49.96,49.81,49.81,18984.0,47.2395,47.2395,47.0977,47.0977,18984.0
2016-12-09 10:30:00,49.82,49.85,49.77,49.79,42580.0,47.1072,47.1355,47.0599,47.0788,42580.0
2016-12-09 11:00:00,49.79,49.84,49.74,49.74,10832.0,47.0788,47.1261,47.0315,47.0315,10832.0
2016-12-09 11:30:00,49.75,49.79,49.74,49.74,32906.0,47.041,47.0788,47.0315,47.0315,32906.0
2016-12-09 12:00:00,49.75,49.76,49.72,49.74,11468.0,47.041,47.0504,47.0126,47.0315,11468.0
2016-12-09 12:30:00,49.75,49.77,49.74,49.74,18238.0,47.041,47.0599,47.0315,47.0315,18238.0
2016-12-09 13:00:00,49.75,49.76,49.71,49.72,32726.0,47.041,47.0504,47.0031,47.0126,32726.0
2016-12-09 13:30:00,49.73,49.76,49.71,49.74,21138.0,47.0221,47.0504,47.0031,47.0315,21138.0
2016-12-09 14:00:00,49.74,49.78,49.72,49.73,36206.0,47.0315,47.0693,47.0126,47.0221,36206.0
2016-12-09 14:30:00,49.73,49.77,49.72,49.76,51786.0,47.0221,47.0599,47.0126,47.0504,51786.0
2016-12-09 15:00:00,49.76,49.81,49.74,49.81,69114.0,47.0504,47.0977,47.0315,47.0977,69114.0
2016-12-09 15:30:00,49.81,49.82,49.77,49.81,75596.0,47.0977,47.1072,47.0599,47.0977,75596.0
2016-12-12 09:30:00,49.8,49.8,49.55,49.71,78756.0,47.0882,47.0882,46.8519,47.0031,78756.0
2016-12-12 10:00:00,49.72,49.75,49.54,49.54,65708.0,47.0126,47.041,46.8424,46.8424,65708.0
2016-12-12 10:30:00,49.57,49.61,49.48,49.52,50938.0,46.8708,46.9086,46.7857,46.8235,50938.0
2016-12-12 11:00:00,49.51,49.58,49.49,49.55,34290.0,46.814,46.8802,46.7951,46.8519,34290.0
2016-12-12 11:30:00,49.52,49.55,49.44,49.45,21788.0,46.8235,46.8519,46.7478,46.7573,21788.0
2016-12-12 12:00:00,49.44,49.47,49.36,49.37,403604.0,46.7478,46.7762,46.6722,46.6817,403604.0
2016-12-12 12:30:00,49.38,49.44,49.37,49.41,53184.0,46.6911,46.7478,46.6817,46.7195,53184.0
2016-12-12 13:00:00,49.42,49.48,49.42,49.46,12854.0,46.7289,46.7857,46.7289,46.7668,12854.0
2016-12-12 13:30:00,49.46,49.46,49.38,49.4,24378.0,46.7668,46.7668,46.6911,46.71,24378.0
2016-12-12 14:00:00,49.41,49.47,49.4,49.43,82068.0,46.7195,46.7762,46.71,46.7384,82068.0
2016-12-12 14:30:00,49.43,49.45,49.4,49.42,70076.0,46.7384,46.7573,46.71,46.7289,70076.0
2016-12-12 15:00:00,49.42,49.46,49.41,49.44,105112.0,46.7289,46.7668,46.7195,46.7478,105112.0
2016-12-12 15:30:00,49.43,49.49,49.41,49.47,116956.0,46.7384,46.7951,46.7195,46.7762,116956.0
2016-12-13 09:30:00,49.62,49.81,49.62,49.72,37264.0,46.918,47.0977,46.918,47.0126,37264.0
2016-12-13 10:00:00,49.69,49.73,49.63,49.68,18624.0,46.9842,47.0221,46.9275,46.9748,18624.0
2016-12-13 10:30:00,49.67,49.68,49.58,49.68,22942.0,46.9653,46.9748,46.8802,46.9748,22942.0
2016-12-13 11:00:00,49.69,49.72,49.64,49.72,16092.0,46.9842,47.0126,46.937,47.0126,16092.0
2016-12-13 11:30:00,49.69,49.71,49.66,49.7,12446.0,46.9842,47.0031,46.9559,46.9937,12446.0
2016-12-13 12:00:00,49.7,49.76,49.69,49.7,41242.0,46.9937,47.0504,46.9842,46.9937,41242.0
2016-12-13 12:30:00,49.71,49.74,49.68,49.72,43494.0,47.0031,47.0315,46.9748,47.0126,43494.0
2016-12-13 13:00:00,49.72,49.82,49.72,49.8,63162.0,47.0126,47.1072,47.0126,47.0882,63162.0
2016-12-13 13:30:00,49.81,49.82,49.74,49.76,26272.0,47.0977,47.1072,47.0315,47.0504,26272.0
2016-12-13 14:00:00,49.76,49.76,49.66,49.66,35834.0,47.0504,47.0504,46.9559,46.9559,35834.0
2016-12-13 14:30:00,49.65,49.72,49.65,49.7,62204.0,46.9464,47.0126,46.9464,46.9937,62204.0
2016-12-13 15:00:00,49.68,49.71,49.66,49.71,61986.0,46.9748,47.0031,46.9559,47.0031,61986.0
2016-12-13 15:30:00,49.71,49.73,49.66,49.67,71176.0,47.0031,47.0221,46.9559,46.9653,71176.0
2016-12-14 09:30:00,49.68,49.8,49.68,49.7,38420.0,46.9748,47.0882,46.9748,46.9937,38420.0
2016-12-14 10:00:00,49.7,49.7,49.56,49.63,21864.0,46.9937,46.9937,46.8613,46.9275,21864.0
2016-12-14 10:30:00,49.64,49.67,49.56,49.6,10172.0,46.937,46.9653,46.8613,46.8991,10172.0
2016-12-14 11:00:00,49.59,49.6,49.52,49.58,92418.0,46.8897,46.8991,46.8235,46.8802,92418.0
2016-12-14 11:30:00,49.52,49.55,49.51,49.52,16510.0,46.8235,46.8519,46.814,46.8235,16510.0
2016-12-14 12:00:00,49.57,49.59,49.55,49.58,8000.0,46.8708,46.8897,46.8519,46.8802,8000.0
2016-12-14 12:30:00,49.58,49.65,49.58,49.65,45200.0,46.8802,46.9464,46.8802,46.9464,45200.0
2016-12-14 13:00:00,49.65,49.67,49.6,49.65,16148.0,46.9464,46.9653,46.8991,46.9464,16148.0
2016-12-14 13:30:00,49.65,49.69,49.64,49.67,21948.0,46.9464,46.9842,46.937,46.9653,21948.0
2016-12-14 14:00:00,49.69,49.74,49.35,49.35,77430.0,46.9842,47.0315,46.6628,46.6628,77430.0
2016-12-14 14:30:00,49.38,49.56,49.37,49.4,110030.0,46.6911,46.8613,46.6817,46.71,110030.0
2016-12-14 15:00:00,49.37,49.45,49.18,49.3,129848.0,46.6817,46.7573,46.502,46.6155,129848.0
2016-12-14 15:30:00,49.3,49.52,49.23,49.27,417286.0,46.6155,46.8235,46.5493,46.5871,417286.0
2016-12-15 09:30:00,49.42,49.52,49.27,49.52,53522.0,46.7289,46.8235,46.5871,46.8235,53522.0
2016-12-15 10:00:00,49.58,49.64,49.55,49.57,87318.0,46.8802,46.937,46.8519,46.8708,87318.0
2016-12-15 10:30:00,49.58,49.69,49.54,49.6,56418.0,46.8802,46.9842,46.8424,46.8991,56418.0
2016-12-15 11:00:00,49.62,49.74,49.62,49.68,90514.0,46.918,47.0315,46.918,46.9748,90514.0
2016-12-15 11:30:00,49.67,49.69,49.59,49.63,15762.0,46.9653,46.9842,46.8897,46.9275,15762.0
2016-12-15 12:00:00,49.63,49.65,49.59,49.64,55942.0,46.9275,46.9464,46.8897,46.937,55942.0
2016-12-15 12:30:00,49.63,49.65,49.55,49.57,18328.0,46.9275,46.9464,46.8519,46.8708,18328.0
2016-12-15 13:00:00,49.58,49.66,49.58,49.64,29670.0,46.8802,46.9559,46.8802,46.937,29670.0
2016-12-15 13:30:00,49.65,49.66,49.43,49.46,74886.0,46.9464,46.9559,46.7384,46.7668,74886.0
2016-12-15 14:00:00,49.44,49.53,49.42,49.52,23752.0,46.7478,46.8329,46.7289,46.8235,23752.0
2016-12-15 14:30:00,49.52,49.56,49.51,49.51,24182.0,46.8235,46.8613,46.814,46.814,24182.0
2016-12-15 15:00:00,49.51,49.53,49.49,49.49,56954.0,46.814,46.8329,46.7951,46.7951,56954.0
2016-12-15 15:30:00,49.49,49.56,49.49,49.49,104358.0,46.7951,46.8613,46.7951,46.7951,104358.0
2016-12-16 09:30:00,49.54,49.7,49.5,49.59,52408.0,46.8424,46.9937,46.8046,46.8897,52408.0
2016-12-16 10:00:00,49.55,49.6,49.55,49.59,10922.0,46.8519,46.8991,46.8519,46.8897,10922.0
2016-12-16 10:30:00,49.6,49.67,49.58,49.63,36508.0,46.8991,46.9653,46.8802,46.9275,36508.0
2016-12-16 11:00:00,49.63,49.65,49.45,49.45,42752.0,46.9275,46.9464,46.7573,46.7573,42752.0
2016-12-16 11:30:00,49.44,49.54,49.44,49.54,55812.0,46.7478,46.8424,46.7478,46.8424,55812.0
2016-12-16 12:00:00,49.56,49.57,49.49,49.49,5306.0,46.8613,46.8708,46.7951,46.7951,5306.0
2016-12-16 12:30:00,49.52,49.53,49.47,49.48,10364.0,46.8235,46.8329,46.7762,46.7857,10364.0
2016-12-16 13:00:00,49.47,49.48,49.38,49.38,36462.0,46.7762,46.7857,46.6911,46.6911,36462.0
2016-12-16 13:30:00,49.38,49.43,49.38,49.4,18048.0,46.6911,46.7384,46.6911,46.71,18048.0
2016-12-16 14:00:00,49.38,49.41,49.35,49.38,44528.0,46.6911,46.7195,46.6628,46.6911,44528.0
2016-12-16 14:30:00,49.38,49.42,49.36,49.41,55220.0,46.6911,46.7289,46.6722,46.7195,55220.0
2016-12-16 15:00:00,49.39,49.4,49.32,49.35,70284.0,46.7006,46.71,46.6344,46.6628,70284.0
2016-12-16 15:30:00,49.35,49.38,49.25,49.37,48182.0,46.6628,46.6911,46.5682,46.6817,48182.0
2016-12-19 09:30:00,49.45,49.6,49.38,49.55,31552.0,46.7573,46.8991,46.6911,46.8519,31552.0
2016-12-19 10:00:00,49.52,49.56,49.47,49.52,28656.0,46.8235,46.8613,46.7762,46.8235,28656.0
2016-12-19 10:30:00,49.55,49.62,49.55,49.6,27184.0,46.8519,46.918,46.8519,46.8991,27184.0
2016-12-19 11:00:00,49.59,49.63,49.49,49.49,19456.0,46.8897,46.9275,46.7951,46.7951,19456.0
2016-12-19 11:30:00,49.52,49.52,49.41,49.42,18050.0,46.8235,46.8235,46.7195,46.7289,18050.0
2016-12-19 12:00:00,49.43,49.5,49.43,49.48,53600.0,46.7384,46.8046,46.7384,46.7857,53600.0
2016-12-19 12:30:00,49.48,49.52,49.48,49.5,20216.0,46.7857,46.8235,46.7857,46.8046,20216.0
2016-12-19 13:00:00,49.49,49.52,49.47,49.51,22198.0,46.7951,46.8235,46.7762,46.814,22198.0
2016-12-19 13:30:00,49.51,49.52,49.46,49.52,27904.0,46.814,46.8235,46.7668,46.8235,27904.0
2016-12-19 14:00:00,49.52,49.54,49.49,49.52,69742.0,46.8235,46.8424,46.7951,46.8235,69742.0
2016-12-19 14:30:00,49.51,49.51,49.42,49.42,62254.0,46.814,46.814,46.7289,46.7289,62254.0
2016-12-19 15:00:00,49.41,49.44,49.34,49.38,59856.0,46.7195,46.7478,46.6533,46.6911,59856.0
2016-12-19 15:30:00,49.38,49.46,49.37,49.46,68594.0,46.6911,46.7668,46.6817,46.7668,68594.0
2016-12-20 09:30:00,49.64,49.72,49.57,49.67,56208.0,46.937,47.0126,46.8708,46.9653,56208.0
2016-12-20 10:00:00,49.65,49.69,49.6,49.63,26850.0,46.9464,46.9842,46.8991,46.9275,26850.0
2016-12-20 10:30:00,49.63,49.71,49.62,49.7,45614.0,46.9275,47.0031,46.918,46.9937,45614.0
2016-12-20 11:00:00,49.69,49.71,49.66,49.66,61366.0,46.9842,47.0031,46.9559,46.9559,61366.0
2016-12-20 11:30:00,49.66,49.66,49.57,49.58,79248.0,46.9559,46.9559,46.8708,46.8802,79248.0
2016-12-20 12:00:00,49.6,49.64,49.59,49.62,17606.0,46.8991,46.937,46.8897,46.918,17606.0
2016-12-20 12:30:00,49.63,49.65,49.6,49.63,14862.0,46.9275,46.9464,46.8991,46.9275,14862.0
2016-12-20 13:00:00,49.63,49.67,49.63,49.66,40372.0,46.9275,46.9653,46.9275,46.9559,40372.0
2016-12-20 13:30:00,49.66,49.67,49.62,49.65,21700.0,46.9559,46.9653,46.918,46.9464,21700.0
2016-12-20 14:00:00,49.65,49.65,49.6,49.6,11116.0,46.9464,46.9464,46.8991,46.8991,11116.0
2016-12-20 14:30:00,49.61,49.63,49.56,49.6,54426.0,46.9086,46.9275,46.8613,46.8991,54426.0
2016-12-20 15:00:00,49.62,49.63,49.59,49.63,83856.0,46.918,46.9275,46.8897,46.9275,83856.0
2016-12-20 15:30:00,49.63,49.67,49.62,49.67,55398.0,46.9275,46.9653,46.918,46.9653,55398.0
2016-12-21 09:30:00,49.64,49.72,49.63,49.68,46918.0,46.937,47.0126,46.9275,46.9748,46918.0
2016-12-21 10:00:00,49.67,49.71,49.65,49.69,99516.0,46.9653,47.0031,46.9464,46.9842,99516.0
2016-12-21 10:30:00,49.66,49.7,49.6,49.63,23454.0,46.9559,46.9937,46.8991,46.9275,23454.0
2016-12-21 11:00:00,49.6,49.64,49.6,49.64,30060.0,46.8991,46.937,46.8991,46.937,30060.0
2016-12-21 11:30:00,49.64,49.65,49.62,49.65,47748.0,46.937,46.9464,46.918,46.9464,47748.0
2016-12-21 12:00:00,49.64,49.69,49.63,49.69,26574.0,46.937,46.9842,46.9275,46.9842,26574.0
2016-12-21 12:30:00,49.7,49.7,49.67,49.67,12850.0,46.9937,46.9937,46.9653,46.9653,12850.0
2016-12-21 13:00:00,49.67,49.7,49.66,49.67,24948.0,46.9653,46.9937,46.9559,46.9653,24948.0
2016-12-21 13:30:00,49.67,49.69,49.67,49.68,28502.0,46.9653,46.9842,46.9653,46.9748,28502.0
2016-12-21 14:00:00,49.67,49.69,49.67,49.67,39546.0,46.9653,46.9842,46.9653,46.9653,39546.0
2016-12-21 14:30:00,49.67,49.67,49.63,49.66,100900.0,46.9653,46.9653,46.9275,46.9559,100900.0
2016-12-21 15:00:00,49.66,49.66,49.6,49.62,48386.0,46.9559,46.9559,46.8991,46.918,48386.0
2016-12-21 15:30:00,49.61,49.63,49.56,49.56,63200.0,46.9086,46.9275,46.8613,46.8613,63200.0
2016-12-22 09:30:00,49.36,49.44,49.19,49.21,34428.0,46.8605,46.9365,46.6991,46.7181,34428.0
2016-12-22 10:00:00,49.19,49.23,49.15,49.15,73842.0,46.6991,46.7371,46.6612,46.6612,73842.0
2016-12-22 10:30:00,49.15,49.16,49.06,49.06,8526.0,46.6612,46.6707,46.5757,46.5757,8526.0
2016-12-22 11:00:00,49.08,49.1,49.05,49.05,37954.0,46.5947,46.6137,46.5662,46.5662,37954.0
2016-12-22 11:30:00,49.02,49.03,48.92,48.95,39226.0,46.5377,46.5472,46.4428,46.4713,39226.0
2016-12-22 12:00:00,48.94,48.96,48.94,48.96,14966.0,46.4618,46.4808,46.4618,46.4808,14966.0
2016-12-22 12:30:00,48.99,49.05,48.99,49.01,22850.0,46.5093,46.5662,46.5093,46.5283,22850.0
2016-12-22 13:00:00,49.01,49.02,48.99,49.0,15304.0,46.5283,46.5377,46.5093,46.5188,15304.0
2016-12-22 13:30:00,48.99,49.08,48.99,49.06,37046.0,46.5093,46.5947,46.5093,46.5757,37046.0
2016-12-22 14:00:00,49.06,49.08,49.04,49.04,103694.0,46.5757,46.5947,46.5567,46.5567,103694.0
2016-12-22 14:30:00,49.05,49.06,49.04,49.04,27040.0,46.5662,46.5757,46.5567,46.5567,27040.0
2016-12-22 15:00:00,49.04,49.05,48.96,48.98,68228.0,46.5567,46.5662,46.4808,46.4998,68228.0
2016-12-22 15:30:00,48.98,49.02,48.96,49.02,46240.0,46.4998,46.5377,46.4808,46.5377,46240.0
2016-12-23 09:30:00,49.02,49.13,49.02,49.08,53550.0,46.5377,46.6422,46.5377,46.5947,53550.0
2016-12-23 10:00:00,49.08,49.17,49.08,49.16,13412.0,46.5947,46.6802,46.5947,46.6707,13412.0
2016-12-23 10:30:00,49.17,49.19,49.1,49.15,23340.0,46.6802,46.6991,46.6137,46.6612,23340.0
2016-12-23 11:00:00,49.16,49.17,49.11,49.16,13288.0,46.6707,46.6802,46.6232,46.6707,13288.0
2016-12-23 11:30:00,49.17,49.18,49.13,49.15,15476.0,46.6802,46.6896,46.6422,46.6612,15476.0
2016-12-23 12:00:00,49.15,49.16,49.13,49.15,13922.0,46.6612,46.6707,46.6422,46.6612,13922.0
2016-12-23 12:30:00,49.17,49.17,49.12,49.13,14716.0,46.6802,46.6802,46.6327,46.6422,14716.0
2016-12-23 13:00:00,49.13,49.15,49.12,49.13,23612.0,46.6422,46.6612,46.6327,46.6422,23612.0
2016-12-23 13:30:00,49.13,49.15,49.12,49.13,14820.0,46.6422,46.6612,46.6327,46.6422,14820.0
2016-12-23 14:00:00,49.12,49.16,49.12,49.14,50588.0,46.6327,46.6707,46.6327,46.6517,50588.0
2016-12-23 14:30:00,49.13,49.16,49.13,49.15,22052.0,46.6422,46.6707,46.6422,46.6612,22052.0
2016-12-23 15:00:00,49.15,49.18,49.15,49.16,23720.0,46.6612,46.6896,46.6612,46.6707,23720.0
2016-12-23 15:30:00,49.16,49.22,49.16,49.21,34096.0,46.6707,46.7276,46.6707,46.7181,34096.0
2016-12-27 09:30:00,49.31,49.55,49.27,49.52,41380.0,46.8131,47.0409,46.7751,47.0124,41380.0
2016-12-27 10:00:00,49.52,49.55,49.46,49.46,25942.0,47.0124,47.0409,46.9555,46.9555,25942.0
2016-12-27 10:30:00,49.45,49.48,49.45,49.47,21792.0,46.946,46.9745,46.946,46.965,21792.0
2016-12-27 11:00:00,49.47,49.49,49.43,49.45,32142.0,46.965,46.9839,46.927,46.946,32142.0
2016-12-27 11:30:00,49.45,49.47,49.43,49.43,125394.0,46.946,46.965,46.927,46.927,125394.0
2016-12-27 12:00:00,49.43,49.43,49.41,49.42,79822.0,46.927,46.927,46.908,46.9175,79822.0
2016-12-27 12:30:00,49.42,49.43,49.39,49.41,14176.0,46.9175,46.927,46.889,46.908,14176.0
2016-12-27 13:00:00,49.41,49.43,49.39,49.42,40384.0,46.908,46.927,46.889,46.9175,40384.0
2016-12-27 13:30:00,49.43,49.43,49.4,49.41,25808.0,46.927,46.927,46.8985,46.908,25808.0
2016-12-27 14:00:00,49.42,49.47,49.4,49.45,64430.0,46.9175,46.965,46.8985,46.946,64430.0
2016-12-27 14:30:00,49.45,49.46,49.43,49.43,60820.0,46.946,46.9555,46.927,46.927,60820.0
2016-12-27 15:00:00,49.44,49.47,49.44,49.47,24784.0,46.9365,46.965,46.9365,46.965,24784.0
2016-12-27 15:30:00,49.47,49.47,49.4,49.41,84632.0,46.965,46.965,46.8985,46.908,84632.0
2016-12-28 09:30:00,49.51,49.52,49.19,49.19,63596.0,47.0029,47.0124,46.6991,46.6991,63596.0
2016-12-28 10:00:00,49.17,49.18,49.05,49.09,58072.0,46.6802,46.6896,46.5662,46.6042,58072.0
2016-12-28 10:30:00,49.09,49.1,49.07,49.09,39856.0,46.6042,46.6137,46.5852,46.6042,39856.0
2016-12-28 11:00:00,49.09,49.21,49.09,49.2,16876.0,46.6042,46.7181,46.6042,46.7086,16876.0
2016-12-28 11:30:00,49.19,49.2,49.11,49.12,43534.0,46.6991,46.7086,46.6232,46.6327,43534.0
2016-12-28 12:00:00,49.12,49.12,48.97,48.99,14596.0,46.6327,46.6327,46.4903,46.5093,14596.0
2016-12-28 12:30:00,49.01,49.01,48.94,48.97,27282.0,46.5283,46.5283,46.4618,46.4903,27282.0
2016-12-28 13:00:00,48.96,48.99,48.95,48.98,15552.0,46.4808,46.5093,46.4713,46.4998,15552.0
2016-12-28 13:30:00,48.99,48.99,48.92,48.94,11932.0,46.5093,46.5093,46.4428,46.4618,11932.0
2016-12-28 14:00:00,48.93,48.98,48.88,48.91,36988.0,46.4523,46.4998,46.4048,46.4333,36988.0
2016-12-28 14:30:00,48.93,48.93,48.87,48.91,31346.0,46.4523,46.4523,46.3953,46.4333,31346.0
2016-12-28 15:00:00,48.92,48.95,48.9,48.91,22226.0,46.4428,46.4713,46.4238,46.4333,22226.0
2016-12-28 15:30:00,48.91,48.92,48.87,48.9,55558.0,46.4333,46.4428,46.3953,46.4238,55558.0
2016-12-29 09:30:00,48.9,49.08,48.9,48.92,42194.0,46.4238,46.5947,46.4238,46.4428,42194.0
2016-12-29 10:00:00,48.93,49.01,48.92,48.99,10390.0,46.4523,46.5283,46.4428,46.5093,10390.0
2016-12-29 10:30:00,49.0,49.0,48.88,48.9,15982.0,46.5188,46.5188,46.4048,46.4238,15982.0
2016-12-29 11:00:00,48.9,48.91,48.85,48.88,16116.0,46.4238,46.4333,46.3764,46.4048,16116.0
2016-12-29 11:30:00,48.9,48.93,48.83,48.85,24056.0,46.4238,46.4523,46.3574,46.3764,24056.0
2016-12-29 12:00:00,48.84,48.88,48.79,48.88,21302.0,46.3669,46.4048,46.3194,46.4048,21302.0
2016-12-29 12:30:00,48.88,48.94,48.86,48.93,29810.0,46.4048,46.4618,46.3858,46.4523,29810.0
2016-12-29 13:00:00,48.89,48.9,48.86,48.88,14930.0,46.4143,46.4238,46.3858,46.4048,14930.0
2016-12-29 13:30:00,48.87,48.87,48.82,48.82,10948.0,46.3953,46.3953,46.3479,46.3479,10948.0
2016-12-29 14:00:00,48.87,48.94,48.87,48.91,32368.0,46.3953,46.4618,46.3953,46.4333,32368.0
2016-12-29 14:30:00,48.9,48.91,48.87,48.91,58716.0,46.4238,46.4333,46.3953,46.4333,58716.0
2016-12-29 15:00:00,48.9,48.95,48.88,48.94,29444.0,46.4238,46.4713,46.4048,46.4618,29444.0
2016-12-29 15:30:00,48.94,48.97,48.92,48.96,62514.0,46.4618,46.4903,46.4428,46.4808,62514.0
2016-12-30 09:30:00,49.1,49.1,48.74,48.74,152976.0,46.6137,46.6137,46.2719,46.2719,152976.0
2016-12-30 10:00:00,48.7,48.8,48.7,48.71,40600.0,46.234,46.3289,46.234,46.2434,40600.0
2016-12-30 10:30:00,48.71,48.83,48.71,48.83,28266.0,46.2434,46.3574,46.2434,46.3574,28266.0
2016-12-30 11:00:00,48.81,48.87,48.79,48.85,27960.0,46.3384,46.3953,46.3194,46.3764,27960.0
2016-12-30 11:30:00,48.86,48.87,48.83,48.84,42570.0,46.3858,46.3953,46.3574,46.3669,42570.0
2016-12-30 12:00:00,48.83,48.83,48.76,48.79,86684.0,46.3574,46.3574,46.2909,46.3194,86684.0
2016-12-30 12:30:00,48.78,48.81,48.71,48.73,24204.0,46.3099,46.3384,46.2434,46.2624,24204.0
2016-12-30 13:00:00,48.75,48.8,48.72,48.78,13982.0,46.2814,46.3289,46.2529,46.3099,13982.0
2016-12-30 13:30:00,48.77,48.8,48.72,48.72,23086.0,46.3004,46.3289,46.2529,46.2529,23086.0
2016-12-30 14:00:00,48.73,48.74,48.69,48.69,41574.0,46.2624,46.2719,46.2245,46.2245,41574.0
2016-12-30 14:30:00,48.66,48.72,48.59,48.6,27926.0,46.196,46.2529,46.1295,46.139,27926.0
2016-12-30 15:00:00,48.62,48.73,48.61,48.72,16498.0,46.158,46.2624,46.1485,46.2529,16498.0
2016-12-30 15:30:00,48.72,48.73,48.57,48.69,121480.0,46.2529,46.2624,46.1105,46.2245,121480.0
2017-01-03 09:30:00,49.04,49.15,48.93,49.01,59390.0,46.5567,46.6612,46.4523,46.5283,59390.0
2017-01-03 10:00:00,49.02,49.3,49.01,49.2,47456.0,46.5377,46.8036,46.5283,46.7086,47456.0
2017-01-03 10:30:00,49.19,49.23,48.89,48.9,26446.0,46.6991,46.7371,46.4143,46.4238,26446.0
2017-01-03 11:00:00,48.88,48.93,48.85,48.85,59480.0,46.4048,46.4523,46.3764,46.3764,59480.0
2017-01-03 11:30:00,48.85,48.9,48.74,48.81,171572.0,46.3764,46.4238,46.2719,46.3384,171572.0
2017-01-03 12:00:00,48.86,48.87,48.77,48.83,19506.0,46.3858,46.3953,46.3004,46.3574,19506.0
2017-01-03 12:30:00,48.82,48.83,48.74,48.81,76446.0,46.3479,46.3574,46.2719,46.3384,76446.0
2017-01-03 13:00:00,48.82,48.87,48.77,48.85,117130.0,46.3479,46.3953,46.3004,46.3764,117130.0
2017-01-03 13:30:00,48.84,48.85,48.77,48.79,71218.0,46.3669,46.3764,46.3004,46.3194,71218.0
2017-01-03 14:00:00,48.82,48.88,48.8,48.8,40896.0,46.3479,46.4048,46.3289,46.3289,40896.0
2017-01-03 14:30:00,48.81,48.87,48.78,48.87,58850.0,46.3384,46.3953,46.3099,46.3953,58850.0
2017-01-03 15:00:00,48.88,48.93,48.85,48.88,90318.0,46.4048,46.4523,46.3764,46.4048,90318.0
2017-01-03 15:30:00,48.86,49.02,48.85,49.01,157772.0,46.3858,46.5377,46.3764,46.5283,157772.0
2017-01-04 09:30:00,49.15,49.39,49.15,49.37,230982.0,46.6612,46.889,46.6612,46.87,230982.0
2017-01-04 10:00:00,49.4,49.48,49.4,49.45,32202.0,46.8985,46.9745,46.8985,46.946,32202.0
2017-01-04 10:30:00,49.42,49.52,49.42,49.51,26240.0,46.9175,47.0124,46.9175,47.0029,26240.0
2017-01-04 11:00:00,49.49,49.58,49.49,49.58,39186.0,46.9839,47.0694,46.9839,47.0694,39186.0
2017-01-04 11:30:00,49.59,49.65,49.57,49.64,39412.0,47.0789,47.1358,47.0599,47.1264,39412.0
2017-01-04 12:00:00,49.64,49.68,49.64,49.65,17698.0,47.1264,47.1643,47.1264,47.1358,17698.0
2017-01-04 12:30:00,49.65,49.68,49.62,49.63,145492.0,47.1358,47.1643,47.1074,47.1169,145492.0
2017-01-04 13:00:00,49.63,49.63,49.59,49.62,26860.0,47.1169,47.1169,47.0789,47.1074,26860.0
2017-01-04 13:30:00,49.62,49.63,49.6,49.62,31072.0,47.1074,47.1169,47.0884,47.1074,31072.0
2017-01-04 14:00:00,49.6,49.71,49.6,49.66,159794.0,47.0884,47.1928,47.0884,47.1453,159794.0
2017-01-04 14:30:00,49.68,49.7,49.63,49.65,71916.0,47.1643,47.1833,47.1169,47.1358,71916.0
2017-01-04 15:00:00,49.66,49.7,49.65,49.69,32212.0,47.1453,47.1833,47.1358,47.1738,32212.0
2017-01-04 15:30:00,49.69,49.73,49.65,49.69,100168.0,47.1738,47.2118,47.1358,47.1738,100168.0
2017-01-05 09:30:00,49.58,49.63,49.49,49.62,50342.0,47.0694,47.1169,46.9839,47.1074,50342.0
2017-01-05 10:00:00,49.62,49.65,49.59,49.61,39426.0,47.1074,47.1358,47.0789,47.0979,39426.0
2017-01-05 10:30:00,49.63,49.63,49.54,49.58,223240.0,47.1169,47.1169,47.0314,47.0694,223240.0
2017-01-05 11:00:00,49.57,49.58,49.41,49.41,53056.0,47.0599,47.0694,46.908,46.908,53056.0
2017-01-05 11:30:00,49.43,49.43,49.27,49.31,16938.0,46.927,46.927,46.7751,46.8131,16938.0
2017-01-05 12:00:00,49.31,49.37,49.24,49.35,28034.0,46.8131,46.87,46.7466,46.851,28034.0
2017-01-05 12:30:00,49.34,49.37,49.32,49.35,43142.0,46.8415,46.87,46.8226,46.851,43142.0
2017-01-05 13:00:00,49.36,49.4,49.34,49.38,25030.0,46.8605,46.8985,46.8415,46.8795,25030.0
2017-01-05 13:30:00,49.37,49.41,49.36,49.4,15132.0,46.87,46.908,46.8605,46.8985,15132.0
2017-01-05 14:00:00,49.39,49.47,49.38,49.44,31060.0,46.889,46.965,46.8795,46.9365,31060.0
2017-01-05 14:30:00,49.43,49.44,49.38,49.4,142604.0,46.927,46.9365,46.8795,46.8985,142604.0
2017-01-05 15:00:00,49.41,49.49,49.41,49.49,55184.0,46.908,46.9839,46.908,46.9839,55184.0
2017-01-05 15:30:00,49.49,49.51,49.45,49.48,53062.0,46.9839,47.0029,46.946,46.9745,53062.0
2017-01-06 09:30:00,49.53,49.68,49.42,49.57,34636.0,47.0219,47.1643,46.9175,47.0599,34636.0
2017-01-06 10:00:00,49.59,49.66,49.54,49.6,36888.0,47.0789,47.1453,47.0314,47.0884,36888.0
2017-01-06 10:30:00,49.57,49.63,49.52,49.6,18878.0,47.0599,47.1169,47.0124,47.0884,18878.0
2017-01-06 11:00:00,49.6,49.66,49.56,49.65,29086.0,47.0884,47.1453,47.0504,47.1358,29086.0
2017-01-06 11:30:00,49.63,49.75,49.63,49.73,11552.0,47.1169,47.2308,47.1169,47.2118,11552.0
2017-01-06 12:00:00,49.72,49.77,49.68,49.77,19908.0,47.2023,47.2498,47.1643,47.2498,19908.0
2017-01-06 12:30:00,49.77,49.8,49.75,49.79,142794.0,47.2498,47.2782,47.2308,47.2688,142794.0
2017-01-06 13:00:00,49.79,49.81,49.71,49.71,132306.0,47.2688,47.2877,47.1928,47.1928,132306.0
2017-01-06 13:30:00,49.71,49.77,49.71,49.74,75496.0,47.1928,47.2498,47.1928,47.2213,75496.0
2017-01-06 14:00:00,49.74,49.79,49.71,49.71,55418.0,47.2213,47.2688,47.1928,47.1928,55418.0
2017-01-06 14:30:00,49.72,49.74,49.7,49.7,62282.0,47.2023,47.2213,47.1833,47.1833,62282.0
2017-01-06 15:00:00,49.7,49.73,49.69,49.7,72388.0,47.1833,47.2118,47.1738,47.1833,72388.0
2017-01-06 15:30:00,49.68,49.73,49.66,49.66,55420.0,47.1643,47.2118,47.1453,47.1453,55420.0
2017-01-09 09:30:00,49.62,49.68,49.54,49.62,41532.0,47.1074,47.1643,47.0314,47.1074,41532.0
2017-01-09 10:00:00,49.6,49.64,49.56,49.64,22664.0,47.0884,47.1264,47.0504,47.1264,22664.0
2017-01-09 10:30:00,49.65,49.71,49.6,49.7,21718.0,47.1358,47.1928,47.0884,47.1833,21718.0
2017-01-09 11:00:00,49.69,49.72,49.65,49.68,61352.0,47.1738,47.2023,47.1358,47.1643,61352.0
2017-01-09 11:30:00,49.69,49.69,49.61,49.66,44260.0,47.1738,47.1738,47.0979,47.1453,44260.0
2017-01-09 12:00:00,49.67,49.7,49.66,49.68,98548.0,47.1548,47.1833,47.1453,47.1643,98548.0
2017-01-09 12:30:00,49.67,49.69,49.65,49.68,16554.0,47.1548,47.1738,47.1358,47.1643,16554.0
2017-01-09 13:00:00,49.69,49.69,49.62,49.62,20764.0,47.1738,47.1738,47.1074,47.1074,20764.0
2017-01-09 13:30:00,49.62,49.63,49.58,49.6,16774.0,47.1074,47.1169,47.0694,47.0884,16774.0
2017-01-09 14:00:00,49.6,49.62,49.57,49.59,142800.0,47.0884,47.1074,47.0599,47.0789,142800.0
2017-01-09 14:30:00,49.58,49.58,49.55,49.58,146434.0,47.0694,47.0694,47.0409,47.0694,146434.0
2017-01-09 15:00:00,49.58,49.63,49.57,49.63,53328.0,47.0694,47.1169,47.0599,47.1169,53328.0
2017-01-09 15:30:00,49.63,49.63,49.59,49.59,32462.0,47.1169,47.1169,47.0789,47.0789,32462.0
2017-01-10 09:30:00,49.68,49.81,49.68,49.73,21870.0,47.1643,47.2877,47.1643,47.2118,21870.0
2017-01-10 10:00:00,49.74,49.76,49.68,49.72,14368.0,47.2213,47.2403,47.1643,47.2023,14368.0
2017-01-10 10:30:00,49.74,49.85,49.74,49.82,52050.0,47.2213,47.3257,47.2213,47.2972,52050.0
2017-01-10 11:00:00,49.84,49.93,49.83,49.9,21202.0,47.3162,47.4017,47.3067,47.3732,21202.0
2017-01-10 11:30:00,49.88,49.96,49.88,49.94,12980.0,47.3542,47.4301,47.3542,47.4112,12980.0
2017-01-10 12:00:00,49.92,49.96,49.91,49.94,7996.0,47.3922,47.4301,47.3827,47.4112,7996.0
2017-01-10 12:30:00,49.95,49.97,49.91,49.92,45164.0,47.4207,47.4396,47.3827,47.3922,45164.0
2017-01-10 13:00:00,49.94,49.94,49.9,49.91,10860.0,47.4112,47.4112,47.3732,47.3827,10860.0
2017-01-10 13:30:00,49.92,49.93,49.84,49.84,36684.0,47.3922,47.4017,47.3162,47.3162,36684.0
2017-01-10 14:00:00,49.81,49.82,49.76,49.77,91216.0,47.2877,47.2972,47.2403,47.2498,91216.0
2017-01-10 14:30:00,49.77,49.83,49.77,49.8,39246.0,47.2498,47.3067,47.2498,47.2782,39246.0
2017-01-10 15:00:00,49.8,49.85,49.79,49.84,19522.0,47.2782,47.3257,47.2688,47.3162,19522.0
2017-01-10 15:30:00,49.85,49.88,49.79,49.79,20586.0,47.3257,47.3542,47.2688,47.2688,20586.0
2017-01-11 09:30:00,49.8,49.92,49.77,49.92,33494.0,47.2782,47.3922,47.2498,47.3922,33494.0
2017-01-11 10:00:00,49.91,49.91,49.83,49.91,8764.0,47.3827,47.3827,47.3067,47.3827,8764.0
2017-01-11 10:30:00,49.89,49.96,49.86,49.87,27464.0,47.3637,47.4301,47.3352,47.3447,27464.0
2017-01-11 11:00:00,49.88,49.94,49.75,49.76,22780.0,47.3542,47.4112,47.2308,47.2403,22780.0
2017-01-11 11:30:00,49.74,49.9,49.62,49.9,23744.0,47.2213,47.3732,47.1074,47.3732,23744.0
2017-01-11 12:00:00,49.88,49.91,49.77,49.83,13498.0,47.3542,47.3827,47.2498,47.3067,13498.0
2017-01-11 12:30:00,49.83,49.83,49.69,49.74,19802.0,47.3067,47.3067,47.1738,47.2213,19802.0
2017-01-11 13:00:00,49.78,49.8,49.63,49.63,29616.0,47.2593,47.2782,47.1169,47.1169,29616.0
2017-01-11 13:30:00,49.63,49.78,49.63,49.77,20858.0,47.1169,47.2593,47.1169,47.2498,20858.0
2017-01-11 14:00:00,49.77,49.82,49.74,49.78,25074.0,47.2498,47.2972,47.2213,47.2593,25074.0
2017-01-11 14:30:00,49.79,49.87,49.79,49.82,24182.0,47.2688,47.3447,47.2688,47.2972,24182.0
2017-01-11 15:00:00,49.85,49.88,49.85,49.85,35732.0,47.3257,47.3542,47.3257,47.3257,35732.0
2017-01-11 15:30:00,49.86,49.91,49.85,49.89,208284.0,47.3352,47.3827,47.3257,47.3637,208284.0
2017-01-12 09:30:00,49.79,49.79,49.56,49.61,53620.0,47.2688,47.2688,47.0504,47.0979,53620.0
2017-01-12 10:00:00,49.61,49.61,49.4,49.46,36544.0,47.0979,47.0979,46.8985,46.9555,36544.0
2017-01-12 10:30:00,49.45,49.5,49.4,49.46,37896.0,46.946,46.9934,46.8985,46.9555,37896.0
2017-01-12 11:00:00,49.45,49.49,49.39,49.49,20444.0,46.946,46.9839,46.889,46.9839,20444.0
2017-01-12 11:30:00,49.51,49.51,49.44,49.45,9288.0,47.0029,47.0029,46.9365,46.946,9288.0
2017-01-12 12:00:00,49.47,49.62,49.47,49.62,21298.0,46.965,47.1074,46.965,47.1074,21298.0
2017-01-12 12:30:00,49.63,49.67,49.61,49.67,25534.0,47.1169,47.1548,47.0979,47.1548,25534.0
2017-01-12 13:00:00,49.67,49.73,49.66,49.68,47024.0,47.1548,47.2118,47.1453,47.1643,47024.0
2017-01-12 13:30:00,49.71,49.81,49.7,49.77,15590.0,47.1928,47.2877,47.1833,47.2498,15590.0
2017-01-12 14:00:00,49.78,49.81,49.74,49.78,47422.0,47.2593,47.2877,47.2213,47.2593,47422.0
2017-01-12 14:30:00,49.8,49.87,49.8,49.82,39540.0,47.2782,47.3447,47.2782,47.2972,39540.0
2017-01-12 15:00:00,49.82,49.82,49.78,49.78,14526.0,47.2972,47.2972,47.2593,47.2593,14526.0
2017-01-12 15:30:00,49.79,49.88,49.79,49.85,51312.0,47.2688,47.3542,47.2688,47.3257,51312.0
2017-01-13 09:30:00,49.95,50.16,49.95,50.07,86046.0,47.4207,47.62,47.4207,47.5346,86046.0
2017-01-13 10:00:00,50.07,50.09,50.01,50.04,18470.0,47.5346,47.5536,47.4776,47.5061,18470.0
2017-01-13 10:30:00,50.06,50.11,50.04,50.07,14938.0,47.5251,47.5726,47.5061,47.5346,14938.0
2017-01-13 11:00:00,50.09,50.11,50.03,50.1,19974.0,47.5536,47.5726,47.4966,47.5631,19974.0
2017-01-13 11:30:00,50.1,50.13,50.09,50.1,24154.0,47.5631,47.5915,47.5536,47.5631,24154.0
2017-01-13 12:00:00,50.13,50.14,50.08,50.09,13660.0,47.5915,47.601,47.5441,47.5536,13660.0
2017-01-13 12:30:00,50.09,50.15,50.09,50.14,12328.0,47.5536,47.6105,47.5536,47.601,12328.0
2017-01-13 13:00:00,50.14,50.14,50.11,50.11,11820.0,47.601,47.601,47.5726,47.5726,11820.0
2017-01-13 13:30:00,50.12,50.13,50.08,50.09,28628.0,47.582,47.5915,47.5441,47.5536,28628.0
2017-01-13 14:00:00,50.08,50.1,50.01,50.01,28946.0,47.5441,47.5631,47.4776,47.4776,28946.0
2017-01-13 14:30:00,49.99,50.05,49.99,50.05,55558.0,47.4586,47.5156,47.4586,47.5156,55558.0
2017-01-13 15:00:00,50.04,50.06,50.02,50.04,77308.0,47.5061,47.5251,47.4871,47.5061,77308.0
2017-01-13 15:30:00,50.04,50.08,50.02,50.05,77752.0,47.5061,47.5441,47.4871,47.5156,77752.0
2017-01-17 09:30:00,49.93,49.95,49.79,49.82,51232.0,47.4017,47.4207,47.2688,47.2972,51232.0
2017-01-17 10:00:00,49.83,50.02,49.81,49.96,31136.0,47.3067,47.4871,47.2877,47.4301,31136.0
2017-01-17 10:30:00,49.97,50.0,49.94,49.99,30802.0,47.4396,47.4681,47.4112,47.4586,30802.0
2017-01-17 11:00:00,49.99,49.99,49.88,49.91,15014.0,47.4586,47.4586,47.3542,47.3827,15014.0
2017-01-17 11:30:00,49.9,49.97,49.9,49.95,109640.0,47.3732,47.4396,47.3732,47.4207,109640.0
2017-01-17 12:00:00,49.95,49.96,49.89,49.94,30546.0,47.4207,47.4301,47.3637,47.4112,30546.0
2017-01-17 12:30:00,49.94,49.95,49.88,49.88,124200.0,47.4112,47.4207,47.3542,47.3542,124200.0
2017-01-17 13:00:00,49.89,49.94,49.89,49.91,21668.0,47.3637,47.4112,47.3637,47.3827,21668.0
2017-01-17 13:30:00,49.91,49.92,49.86,49.87,33976.0,47.3827,47.3922,47.3352,47.3447,33976.0
2017-01-17 14:00:00,49.88,49.89,49.77,49.77,37978.0,47.3542,47.3637,47.2498,47.2498,37978.0
2017-01-17 14:30:00,49.77,49.79,49.72,49.74,41672.0,47.2498,47.2688,47.2023,47.2213,41672.0
2017-01-17 15:00:00,49.74,49.75,49.69,49.72,53700.0,47.2213,47.2308,47.1738,47.2023,53700.0
2017-01-17 15:30:00,49.73,49.81,49.73,49.8,41482.0,47.2118,47.2877,47.2118,47.2782,41482.0
2017-01-18 09:30:00,49.88,49.95,49.73,49.92,36038.0,47.3542,47.4207,47.2118,47.3922,36038.0
2017-01-18 10:00:00,49.92,49.96,49.88,49.9,29662.0,47.3922,47.4301,47.3542,47.3732,29662.0
2017-01-18 10:30:00,49.9,49.92,49.85,49.92,29914.0,47.3732,47.3922,47.3257,47.3922,29914.0
2017-01-18 11:00:00,49.92,49.96,49.88,49.96,7664.0,47.3922,47.4301,47.3542,47.4301,7664.0
2017-01-18 11:30:00,49.96,49.99,49.96,49.96,12282.0,47.4301,47.4586,47.4301,47.4301,12282.0
2017-01-18 12:00:00,49.96,49.99,49.93,49.93,2112.0,47.4301,47.4586,47.4017,47.4017,2112.0
2017-01-18 12:30:00,49.94,49.96,49.88,49.88,17054.0,47.4112,47.4301,47.3542,47.3542,17054.0
2017-01-18 13:00:00,49.88,49.91,49.88,49.88,12050.0,47.3542,47.3827,47.3542,47.3542,12050.0
2017-01-18 13:30:00,49.9,49.94,49.89,49.9,9678.0,47.3732,47.4112,47.3637,47.3732,9678.0
2017-01-18 14:00:00,49.9,49.95,49.89,49.94,16178.0,47.3732,47.4207,47.3637,47.4112,16178.0
2017-01-18 14:30:00,49.93,49.93,49.88,49.92,51118.0,47.4017,47.4017,47.3542,47.3922,51118.0
2017-01-18 15:00:00,49.92,49.96,49.91,49.94,35180.0,47.3922,47.4301,47.3827,47.4112,35180.0
2017-01-18 15:30:00,49.95,50.05,49.94,50.04,54964.0,47.4207,47.5156,47.4112,47.5061,54964.0
2017-01-19 09:30:00,50.06,50.13,50.04,50.06,30592.0,47.5251,47.5915,47.5061,47.5251,30592.0
2017-01-19 10:00:00,50.05,50.05,49.95,50.02,39586.0,47.5156,47.5156,47.4207,47.4871,39586.0
2017-01-19 10:30:00,49.99,50.02,49.95,49.96,29310.0,47.4586,47.4871,47.4207,47.4301,29310.0
2017-01-19 11:00:00,49.94,49.96,49.86,49.91,40700.0,47.4112,47.4301,47.3352,47.3827,40700.0
2017-01-19 11:30:00,49.93,49.96,49.9,49.92,31582.0,47.4017,47.4301,47.3732,47.3922,31582.0
2017-01-19 12:00:00,49.91,49.93,49.88,49.88,151052.0,47.3827,47.4017,47.3542,47.3542,151052.0
2017-01-19 12:30:00,49.9,49.92,49.86,49.9,18276.0,47.3732,47.3922,47.3352,47.3732,18276.0
2017-01-19 13:00:00,49.91,49.91,49.84,49.84,20718.0,47.3827,47.3827,47.3162,47.3162,20718.0
2017-01-19 13:30:00,49.85,49.88,49.84,49.85,24450.0,47.3257,47.3542,47.3162,47.3257,24450.0
2017-01-19 14:00:00,49.85,49.85,49.67,49.77,30358.0,47.3257,47.3257,47.1548,47.2498,30358.0
2017-01-19 14:30:00,49.78,49.81,49.74,49.76,53296.0,47.2593,47.2877,47.2213,47.2403,53296.0
2017-01-19 15:00:00,49.76,49.84,49.74,49.83,71986.0,47.2403,47.3162,47.2213,47.3067,71986.0
2017-01-19 15:30:00,49.82,49.84,49.78,49.79,88564.0,47.2972,47.3162,47.2593,47.2688,88564.0
2017-01-20 09:30:00,49.99,50.14,49.97,50.03,45292.0,47.4586,47.601,47.4396,47.4966,45292.0
2017-01-20 10:00:00,50.02,50.02,49.93,49.94,13720.0,47.4871,47.4871,47.4017,47.4112,13720.0
2017-01-20 10:30:00,49.96,49.97,49.88,49.95,11752.0,47.4301,47.4396,47.3542,47.4207,11752.0
2017-01-20 11:00:00,49.94,49.99,49.93,49.95,37952.0,47.4112,47.4586,47.4017,47.4207,37952.0
2017-01-20 11:30:00,49.91,49.97,49.91,49.96,9870.0,47.3827,47.4396,47.3827,47.4301,9870.0
2017-01-20 12:00:00,49.95,49.97,49.82,49.83,16326.0,47.4207,47.4396,47.2972,47.3067,16326.0
2017-01-20 12:30:00,49.83,49.84,49.76,49.77,11732.0,47.3067,47.3162,47.2403,47.2498,11732.0
2017-01-20 13:00:00,49.85,49.9,49.82,49.89,16058.0,47.3257,47.3732,47.2972,47.3637,16058.0
2017-01-20 13:30:00,49.9,49.91,49.85,49.87,11246.0,47.3732,47.3827,47.3257,47.3447,11246.0
2017-01-20 14:00:00,49.87,49.88,49.79,49.83,24310.0,47.3447,47.3542,47.2688,47.3067,24310.0
2017-01-20 14:30:00,49.87,49.87,49.81,49.85,25892.0,47.3447,47.3447,47.2877,47.3257,25892.0
2017-01-20 15:00:00,49.86,49.94,49.83,49.83,40478.0,47.3352,47.4112,47.3067,47.3067,40478.0
2017-01-20 15:30:00,49.82,49.93,49.8,49.92,42710.0,47.2972,47.4017,47.2782,47.3922,42710.0
2017-01-23 09:30:00,49.88,49.95,49.81,49.86,24382.0,47.3542,47.4207,47.2877,47.3352,24382.0
2017-01-23 10:00:00,49.85,49.85,49.74,49.74,4768.0,47.3257,47.3257,47.2213,47.2213,4768.0
2017-01-23 10:30:00,49.74,49.74,49.66,49.73,46836.0,47.2213,47.2213,47.1453,47.2118,46836.0
2017-01-23 11:00:00,49.73,49.77,49.69,49.71,41936.0,47.2118,47.2498,47.1738,47.1928,41936.0
2017-01-23 11:30:00,49.73,49.74,49.6,49.65,25528.0,47.2118,47.2213,47.0884,47.1358,25528.0
2017-01-23 12:00:00,49.67,49.71,49.62,49.69,25298.0,47.1548,47.1928,47.1074,47.1738,25298.0
2017-01-23 12:30:00,49.71,49.73,49.69,49.72,52788.0,47.1928,47.2118,47.1738,47.2023,52788.0
2017-01-23 13:00:00,49.73,49.76,49.71,49.72,27052.0,47.2118,47.2403,47.1928,47.2023,27052.0
2017-01-23 13:30:00,49.74,49.84,49.73,49.73,16324.0,47.2213,47.3162,47.2118,47.2118,16324.0
2017-01-23 14:00:00,49.74,49.76,49.7,49.73,36202.0,47.2213,47.2403,47.1833,47.2118,36202.0
2017-01-23 14:30:00,49.73,49.79,49.73,49.77,23434.0,47.2118,47.2688,47.2118,47.2498,23434.0
2017-01-23 15:00:00,49.79,49.84,49.73,49.8,203104.0,47.2688,47.3162,47.2118,47.2782,203104.0
2017-01-23 15:30:00,49.81,49.85,49.8,49.82,54502.0,47.2877,47.3257,47.2782,47.2972,54502.0
2017-01-24 09:30:00,49.94,50.15,49.94,50.02,91992.0,47.4112,47.6105,47.4112,47.4871,91992.0
2017-01-24 10:00:00,49.98,50.07,49.97,50.02,17710.0,47.4491,47.5346,47.4396,47.4871,17710.0
2017-01-24 10:30:00,50.05,50.06,49.99,50.02,4392.0,47.5156,47.5251,47.4586,47.4871,4392.0
2017-01-24 11:00:00,50.02,50.07,50.0,50.06,9684.0,47.4871,47.5346,47.4681,47.5251,9684.0
2017-01-24 11:30:00,50.05,50.12,50.04,50.12,123736.0,47.5156,47.582,47.5061,47.582,123736.0
2017-01-24 12:00:00,50.12,50.19,50.1,50.18,25462.0,47.582,47.6485,47.5631,47.639,25462.0
2017-01-24 12:30:00,50.18,50.2,50.17,50.19,18518.0,47.639,47.658,47.6295,47.6485,18518.0
2017-01-24 13:00:00,50.19,50.29,50.19,50.27,16424.0,47.6485,47.7434,47.6485,47.7244,16424.0
2017-01-24 13:30:00,50.3,50.37,50.29,50.35,20974.0,47.7529,47.8194,47.7434,47.8004,20974.0
2017-01-24 14:00:00,50.34,50.37,50.33,50.34,38582.0,47.7909,47.8194,47.7814,47.7909,38582.0
2017-01-24 14:30:00,50.34,50.38,50.33,50.38,41856.0,47.7909,47.8289,47.7814,47.8289,41856.0
2017-01-24 15:00:00,50.37,50.41,50.35,50.35,24142.0,47.8194,47.8574,47.8004,47.8004,24142.0
2017-01-24 15:30:00,50.36,50.38,50.33,50.34,91750.0,47.8099,47.8289,47.7814,47.7909,91750.0
2017-01-25 09:30:00,50.57,50.74,50.57,50.73,43176.0,48.0093,48.1706,48.0093,48.1612,43176.0
2017-01-25 10:00:00,50.74,50.76,50.69,50.69,26094.0,48.1706,48.1896,48.1232,48.1232,26094.0
2017-01-25 10:30:00,50.7,50.74,50.68,50.74,28478.0,48.1327,48.1706,48.1137,48.1706,28478.0
2017-01-25 11:00:00,50.71,50.74,50.69,50.69,84818.0,48.1422,48.1706,48.1232,48.1232,84818.0
2017-01-25 11:30:00,50.69,50.69,50.62,50.63,16206.0,48.1232,48.1232,48.0567,48.0662,16206.0
2017-01-25 12:00:00,50.63,50.65,50.62,50.63,22590.0,48.0662,48.0852,48.0567,48.0662,22590.0
2017-01-25 12:30:00,50.63,50.65,50.59,50.63,32084.0,48.0662,48.0852,48.0282,48.0662,32084.0
2017-01-25 13:00:00,50.63,50.66,50.63,50.65,44770.0,48.0662,48.0947,48.0662,48.0852,44770.0
2017-01-25 13:30:00,50.65,50.71,50.63,50.7,34846.0,48.0852,48.1422,48.0662,48.1327,34846.0
2017-01-25 14:00:00,50.7,50.72,50.69,50.71,166236.0,48.1327,48.1517,48.1232,48.1422,166236.0
2017-01-25 14:30:00,50.71,50.71,50.67,50.67,58214.0,48.1422,48.1422,48.1042,48.1042,58214.0
2017-01-25 15:00:00,50.68,50.71,50.65,50.7,37158.0,48.1137,48.1422,48.0852,48.1327,37158.0
2017-01-25 15:30:00,50.71,50.76,50.68,50.74,70650.0,48.1422,48.1896,48.1137,48.1706,70650.0
2017-01-26 09:30:00,50.74,50.87,50.64,50.69,59544.0,48.1706,48.2941,48.0757,48.1232,59544.0
2017-01-26 10:00:00,50.65,50.69,50.53,50.56,28562.0,48.0852,48.1232,47.9713,47.9998,28562.0
2017-01-26 10:30:00,50.56,50.62,50.51,50.52,11726.0,47.9998,48.0567,47.9523,47.9618,11726.0
2017-01-26 11:00:00,50.52,50.56,50.51,50.56,10434.0,47.9618,47.9998,47.9523,47.9998,10434.0
2017-01-26 11:30:00,50.55,50.62,50.55,50.6,61524.0,47.9903,48.0567,47.9903,48.0377,61524.0
2017-01-26 12:00:00,50.57,50.57,50.52,50.54,12726.0,48.0093,48.0093,47.9618,47.9808,12726.0
2017-01-26 12:30:00,50.55,50.55,50.5,50.52,11894.0,47.9903,47.9903,47.9428,47.9618,11894.0
2017-01-26 13:00:00,50.55,50.55,50.48,50.49,41984.0,47.9903,47.9903,47.9238,47.9333,41984.0
2017-01-26 13:30:00,50.49,50.53,50.49,50.52,16154.0,47.9333,47.9713,47.9333,47.9618,16154.0
2017-01-26 14:00:00,50.53,50.57,50.52,50.57,34786.0,47.9713,48.0093,47.9618,48.0093,34786.0
2017-01-26 14:30:00,50.59,50.59,50.54,50.54,41388.0,48.0282,48.0282,47.9808,47.9808,41388.0
2017-01-26 15:00:00,50.54,50.55,50.48,50.5,26120.0,47.9808,47.9903,47.9238,47.9428,26120.0
2017-01-26 15:30:00,50.49,50.52,50.45,50.48,36100.0,47.9333,47.9618,47.8953,47.9238,36100.0
2017-01-27 09:30:00,50.58,50.6,50.4,50.42,35296.0,48.0188,48.0377,47.8479,47.8669,35296.0
2017-01-27 10:00:00,50.45,50.46,50.4,50.41,27764.0,47.8953,47.9048,47.8479,47.8574,27764.0
2017-01-27 10:30:00,50.42,50.46,50.35,50.35,23836.0,47.8669,47.9048,47.8004,47.8004,23836.0
2017-01-27 11:00:00,50.37,50.42,50.37,50.42,9714.0,47.8194,47.8669,47.8194,47.8669,9714.0
2017-01-27 11:30:00,50.4,50.41,50.37,50.41,8130.0,47.8479,47.8574,47.8194,47.8574,8130.0
2017-01-27 12:00:00,50.41,50.45,50.41,50.44,6658.0,47.8574,47.8953,47.8574,47.8858,6658.0
2017-01-27 12:30:00,50.45,50.45,50.37,50.4,12644.0,47.8953,47.8953,47.8194,47.8479,12644.0
2017-01-27 13:00:00,50.41,50.42,50.38,50.41,10066.0,47.8574,47.8669,47.8289,47.8574,10066.0
2017-01-27 13:30:00,50.41,50.44,50.41,50.43,17390.0,47.8574,47.8858,47.8574,47.8763,17390.0
2017-01-27 14:00:00,50.41,50.46,50.41,50.46,47074.0,47.8574,47.9048,47.8574,47.9048,47074.0
2017-01-27 14:30:00,50.45,50.47,50.44,50.46,19240.0,47.8953,47.9143,47.8858,47.9048,19240.0
2017-01-27 15:00:00,50.46,50.46,50.41,50.42,103984.0,47.9048,47.9048,47.8574,47.8669,103984.0
2017-01-27 15:30:00,50.42,50.49,50.42,50.47,138044.0,47.8669,47.9333,47.8669,47.9143,138044.0
2017-01-30 09:30:00,50.25,50.25,49.9,49.98,122110.0,47.7055,47.7055,47.3732,47.4491,122110.0
2017-01-30 10:00:00,49.95,49.97,49.82,49.91,71376.0,47.4207,47.4396,47.2972,47.3827,71376.0
2017-01-30 10:30:00,49.91,49.93,49.82,49.83,25046.0,47.3827,47.4017,47.2972,47.3067,25046.0
2017-01-30 11:00:00,49.83,49.99,49.83,49.91,24648.0,47.3067,47.4586,47.3067,47.3827,24648.0
2017-01-30 11:30:00,49.92,50.01,49.91,50.01,11676.0,47.3922,47.4776,47.3827,47.4776,11676.0
2017-01-30 12:00:00,50.01,50.04,49.99,50.02,35922.0,47.4776,47.5061,47.4586,47.4871,35922.0
2017-01-30 12:30:00,50.0,50.02,49.96,49.99,21474.0,47.4681,47.4871,47.4301,47.4586,21474.0
2017-01-30 13:00:00,49.99,50.02,49.97,50.02,17508.0,47.4586,47.4871,47.4396,47.4871,17508.0
2017-01-30 13:30:00,49.99,50.02,49.97,50.02,6918.0,47.4586,47.4871,47.4396,47.4871,6918.0
2017-01-30 14:00:00,50.03,50.15,50.03,50.15,40424.0,47.4966,47.6105,47.4966,47.6105,40424.0
2017-01-30 14:30:00,50.16,50.17,50.13,50.17,29562.0,47.62,47.6295,47.5915,47.6295,29562.0
2017-01-30 15:00:00,50.17,50.17,50.1,50.12,49398.0,47.6295,47.6295,47.5631,47.582,49398.0
2017-01-30 15:30:00,50.13,50.22,50.1,50.21,66330.0,47.5915,47.677,47.5631,47.6675,66330.0
2017-01-31 09:30:00,50.06,50.12,49.99,50.02,69210.0,47.5251,47.582,47.4586,47.4871,69210.0
2017-01-31 10:00:00,49.98,50.13,49.97,50.09,11820.0,47.4491,47.5915,47.4396,47.5536,11820.0
2017-01-31 10:30:00,50.09,50.12,50.02,50.05,15880.0,47.5536,47.582,47.4871,47.5156,15880.0
2017-01-31 11:00:00,50.03,50.08,50.03,50.03,6676.0,47.4966,47.5441,47.4966,47.4966,6676.0
2017-01-31 11:30:00,50.02,50.04,49.95,49.99,17016.0,47.4871,47.5061,47.4207,47.4586,17016.0
2017-01-31 12:00:00,49.96,50.02,49.96,50.01,6574.0,47.4301,47.4871,47.4301,47.4776,6574.0
2017-01-31 12:30:00,50.0,50.04,49.98,50.03,29448.0,47.4681,47.5061,47.4491,47.4966,29448.0
2017-01-31 13:00:00,50.02,50.05,49.96,50.05,9404.0,47.4871,47.5156,47.4301,47.5156,9404.0
2017-01-31 13:30:00,50.05,50.06,50.01,50.01,17440.0,47.5156,47.5251,47.4776,47.4776,17440.0
2017-01-31 14:00:00,50.0,50.1,49.99,50.1,38140.0,47.4681,47.5631,47.4586,47.5631,38140.0
2017-01-31 14:30:00,50.1,50.2,50.09,50.19,23170.0,47.5631,47.658,47.5536,47.6485,23170.0
2017-01-31 15:00:00,50.2,50.26,50.2,50.24,20778.0,47.658,47.715,47.658,47.696,20778.0
2017-01-31 15:30:00,50.26,50.33,50.24,50.3,53976.0,47.715,47.7814,47.696,47.7529,53976.0
2017-02-01 09:30:00,50.49,50.5,50.37,50.37,69382.0,47.9333,47.9428,47.8194,47.8194,69382.0
2017-02-01 10:00:00,50.38,50.38,50.2,50.24,35644.0,47.8289,47.8289,47.658,47.696,35644.0
2017-02-01 10:30:00,50.22,50.24,50.08,50.08,65304.0,47.677,47.696,47.5441,47.5441,65304.0
2017-02-01 11:00:00,50.07,50.14,50.02,50.02,104118.0,47.5346,47.601,47.4871,47.4871,104118.0
2017-02-01 11:30:00,50.04,50.08,49.99,50.05,71576.0,47.5061,47.5441,47.4586,47.5156,71576.0
2017-02-01 12:00:00,50.09,50.13,50.08,50.1,20746.0,47.5536,47.5915,47.5441,47.5631,20746.0
2017-02-01 12:30:00,50.12,50.15,50.1,50.13,26614.0,47.582,47.6105,47.5631,47.5915,26614.0
2017-02-01 13:00:00,50.13,50.17,50.1,50.1,11234.0,47.5915,47.6295,47.5631,47.5631,11234.0
2017-02-01 13:30:00,50.11,50.13,50.06,50.1,31310.0,47.5726,47.5915,47.5251,47.5631,31310.0
2017-02-01 14:00:00,50.08,50.22,50.02,50.17,72860.0,47.5441,47.677,47.4871,47.6295,72860.0
2017-02-01 14:30:00,50.18,50.19,50.06,50.12,57798.0,47.639,47.6485,47.5251,47.582,57798.0
2017-02-01 15:00:00,50.12,50.21,50.1,50.2,59768.0,47.582,47.6675,47.5631,47.658,59768.0
2017-02-01 15:30:00,50.2,50.24,50.19,50.22,16956.0,47.658,47.696,47.6485,47.677,16956.0
2017-02-02 09:30:00,50.19,50.19,50.0,50.16,135012.0,47.6485,47.6485,47.4681,47.62,135012.0
2017-02-02 10:00:00,50.16,50.24,50.1,50.19,28408.0,47.62,47.696,47.5631,47.6485,28408.0
2017-02-02 10:30:00,50.22,50.38,50.2,50.38,18052.0,47.677,47.8289,47.658,47.8289,18052.0
2017-02-02 11:00:00,50.41,50.41,50.35,50.35,17730.0,47.8574,47.8574,47.8004,47.8004,17730.0
2017-02-02 11:30:00,50.34,50.35,50.19,50.19,14394.0,47.7909,47.8004,47.6485,47.6485,14394.0
2017-02-02 12:00:00,50.19,50.27,50.19,50.25,14282.0,47.6485,47.7244,47.6485,47.7055,14282.0
2017-02-02 12:30:00,50.27,50.33,50.26,50.32,27586.0,47.7244,47.7814,47.715,47.7719,27586.0
2017-02-02 13:00:00,50.32,50.33,50.26,50.26,11404.0,47.7719,47.7814,47.715,47.715,11404.0
2017-02-02 13:30:00,50.24,50.38,50.24,50.35,13994.0,47.696,47.8289,47.696,47.8004,13994.0
2017-02-02 14:00:00,50.34,50.34,50.23,50.24,23760.0,47.7909,47.7909,47.6865,47.696,23760.0
2017-02-02 14:30:00,50.23,50.27,50.22,50.25,35346.0,47.6865,47.7244,47.677,47.7055,35346.0
2017-02-02 15:00:00,50.26,50.32,50.24,50.32,47804.0,47.715,47.7719,47.696,47.7719,47804.0
2017-02-02 15:30:00,50.32,50.35,50.27,50.33,106680.0,47.7719,47.8004,47.7244,47.7814,106680.0
2017-02-03 09:30:00,50.59,50.61,50.52,50.55,38162.0,48.0282,48.0472,47.9618,47.9903,38162.0
2017-02-03 10:00:00,50.55,50.63,50.53,50.6,66302.0,47.9903,48.0662,47.9713,48.0377,66302.0
2017-02-03 10:30:00,50.6,50.66,50.56,50.63,37360.0,48.0377,48.0947,47.9998,48.0662,37360.0
2017-02-03 11:00:00,50.63,50.7,50.63,50.66,28664.0,48.0662,48.1327,48.0662,48.0947,28664.0
2017-02-03 11:30:00,50.66,50.68,50.63,50.67,9864.0,48.0947,48.1137,48.0662,48.1042,9864.0
2017-02-03 12:00:00,50.68,50.71,50.67,50.68,13528.0,48.1137,48.1422,48.1042,48.1137,13528.0
2017-02-03 12:30:00,50.7,50.7,50.65,50.69,19458.0,48.1327,48.1327,48.0852,48.1232,19458.0
2017-02-03 13:00:00,50.69,50.7,50.65,50.65,6702.0,48.1232,48.1327,48.0852,48.0852,6702.0
2017-02-03 13:30:00,50.66,50.67,50.63,50.65,23866.0,48.0947,48.1042,48.0662,48.0852,23866.0
2017-02-03 14:00:00,50.65,50.7,50.65,50.67,40730.0,48.0852,48.1327,48.0852,48.1042,40730.0
2017-02-03 14:30:00,50.67,50.7,50.66,50.67,13158.0,48.1042,48.1327,48.0947,48.1042,13158.0
2017-02-03 15:00:00,50.68,50.71,50.67,50.68,27142.0,48.1137,48.1422,48.1042,48.1137,27142.0
2017-02-03 15:30:00,50.68,50.71,50.67,50.69,34190.0,48.1137,48.1422,48.1042,48.1232,34190.0
2017-02-06 09:30:00,50.58,50.67,50.52,50.65,61434.0,48.0188,48.1042,47.9618,48.0852,61434.0
2017-02-06 10:00:00,50.63,50.69,50.6,50.66,27212.0,48.0662,48.1232,48.0377,48.0947,27212.0
2017-02-06 10:30:00,50.65,50.65,50.57,50.58,10976.0,48.0852,48.0852,48.0093,48.0188,10976.0
2017-02-06 11:00:00,50.59,50.66,50.58,50.64,14248.0,48.0282,48.0947,48.0188,48.0757,14248.0
2017-02-06 11:30:00,50.63,50.67,50.63,50.63,8190.0,48.0662,48.1042,48.0662,48.0662,8190.0
2017-02-06 12:00:00,50.62,50.64,50.62,50.62,4758.0,48.0567,48.0757,48.0567,48.0567,4758.0
2017-02-06 12:30:00,50.62,50.62,50.52,50.52,19208.0,48.0567,48.0567,47.9618,47.9618,19208.0
2017-02-06 13:00:00,50.54,50.54,50.49,50.52,45752.0,47.9808,47.9808,47.9333,47.9618,45752.0
2017-02-06 13:30:00,50.52,50.54,50.49,50.54,9934.0,47.9618,47.9808,47.9333,47.9808,9934.0
2017-02-06 14:00:00,50.54,50.55,50.51,50.53,70560.0,47.9808,47.9903,47.9523,47.9713,70560.0
2017-02-06 14:30:00,50.54,50.56,50.51,50.55,25602.0,47.9808,47.9998,47.9523,47.9903,25602.0
2017-02-06 15:00:00,50.54,50.58,50.54,50.57,11028.0,47.9808,48.0188,47.9808,48.0093,11028.0
2017-02-06 15:30:00,50.57,50.6,50.56,50.6,40318.0,48.0093,48.0377,47.9998,48.0377,40318.0
2017-02-07 09:30:00,50.67,50.78,50.62,50.76,35050.0,48.1042,48.2086,48.0567,48.1896,35050.0
2017-02-07 10:00:00,50.75,50.77,50.74,50.74,14214.0,48.1801,48.1991,48.1706,48.1706,14214.0
2017-02-07 10:30:00,50.72,50.77,50.72,50.76,21930.0,48.1517,48.1991,48.1517,48.1896,21930.0
2017-02-07 11:00:00,50.76,50.78,50.64,50.66,10210.0,48.1896,48.2086,48.0757,48.0947,10210.0
2017-02-07 11:30:00,50.67,50.72,50.66,50.71,23518.0,48.1042,48.1517,48.0947,48.1422,23518.0
2017-02-07 12:00:00,50.73,50.73,50.62,50.62,17192.0,48.1612,48.1612,48.0567,48.0567,17192.0
2017-02-07 12:30:00,50.62,50.64,50.54,50.57,10526.0,48.0567,48.0757,47.9808,48.0093,10526.0
2017-02-07 13:00:00,50.57,50.61,50.55,50.6,40010.0,48.0093,48.0472,47.9903,48.0377,40010.0
2017-02-07 13:30:00,50.59,50.66,50.59,50.65,23290.0,48.0282,48.0947,48.0282,48.0852,23290.0
2017-02-07 14:00:00,50.65,50.65,50.6,50.62,26366.0,48.0852,48.0852,48.0377,48.0567,26366.0
2017-02-07 14:30:00,50.62,50.65,50.6,50.62,25154.0,48.0567,48.0852,48.0377,48.0567,25154.0
2017-02-07 15:00:00,50.63,50.66,50.63,50.63,35392.0,48.0662,48.0947,48.0662,48.0662,35392.0
2017-02-07 15:30:00,50.64,50.65,50.6,50.63,88862.0,48.0757,48.0852,48.0377,48.0662,88862.0
2017-02-08 09:30:00,50.55,50.57,50.48,50.56,58146.0,47.9903,48.0093,47.9238,47.9998,58146.0
2017-02-08 10:00:00,50.55,50.63,50.55,50.6,27164.0,47.9903,48.0662,47.9903,48.0377,27164.0
2017-02-08 10:30:00,50.61,50.74,50.6,50.69,33552.0,48.0472,48.1706,48.0377,48.1232,33552.0
2017-02-08 11:00:00,50.7,50.74,50.69,50.72,19892.0,48.1327,48.1706,48.1232,48.1517,19892.0
2017-02-08 11:30:00,50.68,50.71,50.65,50.67,18174.0,48.1137,48.1422,48.0852,48.1042,18174.0
2017-02-08 12:00:00,50.68,50.73,50.68,50.7,12042.0,48.1137,48.1612,48.1137,48.1327,12042.0
2017-02-08 12:30:00,50.71,50.71,50.67,50.7,17254.0,48.1422,48.1422,48.1042,48.1327,17254.0
2017-02-08 13:00:00,50.7,50.74,50.7,50.74,15808.0,48.1327,48.1706,48.1327,48.1706,15808.0
2017-02-08 13:30:00,50.74,50.79,50.74,50.79,25952.0,48.1706,48.2181,48.1706,48.2181,25952.0
2017-02-08 14:00:00,50.79,50.81,50.76,50.78,69568.0,48.2181,48.2371,48.1896,48.2086,69568.0
2017-02-08 14:30:00,50.79,50.84,50.78,50.83,33138.0,48.2181,48.2656,48.2086,48.2561,33138.0
2017-02-08 15:00:00,50.83,50.85,50.79,50.84,70914.0,48.2561,48.2751,48.2181,48.2656,70914.0
2017-02-08 15:30:00,50.85,50.87,50.83,50.84,47438.0,48.2751,48.2941,48.2561,48.2656,47438.0
2017-02-09 09:30:00,50.88,51.07,50.88,51.05,27970.0,48.3036,48.4839,48.3036,48.465,27970.0
2017-02-09 10:00:00,51.07,51.17,51.06,51.16,40564.0,48.4839,48.5789,48.4744,48.5694,40564.0
2017-02-09 10:30:00,51.18,51.22,51.13,51.22,29274.0,48.5884,48.6263,48.5409,48.6263,29274.0
2017-02-09 11:00:00,51.22,51.33,51.21,51.33,31174.0,48.6263,48.7308,48.6168,48.7308,31174.0
2017-02-09 11:30:00,51.3,51.33,51.27,51.29,6494.0,48.7023,48.7308,48.6738,48.6928,6494.0
2017-02-09 12:00:00,51.27,51.31,51.25,51.26,13936.0,48.6738,48.7118,48.6548,48.6643,13936.0
2017-02-09 12:30:00,51.26,51.27,51.23,51.25,10768.0,48.6643,48.6738,48.6358,48.6548,10768.0
2017-02-09 13:00:00,51.24,51.29,51.24,51.26,10118.0,48.6453,48.6928,48.6453,48.6643,10118.0
2017-02-09 13:30:00,51.27,51.29,51.25,51.29,15292.0,48.6738,48.6928,48.6548,48.6928,15292.0
2017-02-09 14:00:00,51.29,51.33,51.29,51.3,28286.0,48.6928,48.7308,48.6928,48.7023,28286.0
2017-02-09 14:30:00,51.31,51.35,51.31,51.35,64560.0,48.7118,48.7498,48.7118,48.7498,64560.0
2017-02-09 15:00:00,51.35,51.35,51.32,51.33,42688.0,48.7498,48.7498,48.7213,48.7308,42688.0
2017-02-09 15:30:00,51.33,51.33,51.26,51.27,58344.0,48.7308,48.7308,48.6643,48.6738,58344.0
2017-02-10 09:30:00,51.41,51.47,51.3,51.34,31608.0,48.8067,48.8637,48.7023,48.7403,31608.0
2017-02-10 10:00:00,51.32,51.34,51.3,51.34,5254.0,48.7213,48.7403,48.7023,48.7403,5254.0
2017-02-10 10:30:00,51.38,51.38,51.33,51.33,7014.0,48.7782,48.7782,48.7308,48.7308,7014.0
2017-02-10 11:00:00,51.34,51.34,51.3,51.31,14536.0,48.7403,48.7403,48.7023,48.7118,14536.0
2017-02-10 11:30:00,51.3,51.34,51.3,51.33,14908.0,48.7023,48.7403,48.7023,48.7308,14908.0
2017-02-10 12:00:00,51.33,51.35,51.32,51.34,14964.0,48.7308,48.7498,48.7213,48.7403,14964.0
2017-02-10 12:30:00,51.35,51.4,51.35,51.38,17520.0,48.7498,48.7972,48.7498,48.7782,17520.0
2017-02-10 13:00:00,51.39,51.43,51.38,51.42,5688.0,48.7877,48.8257,48.7782,48.8162,5688.0
2017-02-10 13:30:00,51.42,51.47,51.41,51.44,21526.0,48.8162,48.8637,48.8067,48.8352,21526.0
2017-02-10 14:00:00,51.43,51.47,51.42,51.45,24484.0,48.8257,48.8637,48.8162,48.8447,24484.0
2017-02-10 14:30:00,51.46,51.46,51.4,51.41,10778.0,48.8542,48.8542,48.7972,48.8067,10778.0
2017-02-10 15:00:00,51.4,51.44,51.4,51.42,24328.0,48.7972,48.8352,48.7972,48.8162,24328.0
2017-02-10 15:30:00,51.42,51.44,51.4,51.41,93252.0,48.8162,48.8352,48.7972,48.8067,93252.0
2017-02-13 09:30:00,51.55,51.61,51.47,51.5,75912.0,48.9396,48.9966,48.8637,48.8922,75912.0
2017-02-13 10:00:00,51.52,51.54,51.47,51.48,18658.0,48.9112,48.9301,48.8637,48.8732,18658.0
2017-02-13 10:30:00,51.47,51.47,51.4,51.46,124836.0,48.8637,48.8637,48.7972,48.8542,124836.0
2017-02-13 11:00:00,51.47,51.48,51.43,51.47,24858.0,48.8637,48.8732,48.8257,48.8637,24858.0
2017-02-13 11:30:00,51.47,51.47,51.43,51.44,14524.0,48.8637,48.8637,48.8257,48.8352,14524.0
2017-02-13 12:00:00,51.44,51.46,51.42,51.42,27676.0,48.8352,48.8542,48.8162,48.8162,27676.0
2017-02-13 12:30:00,51.44,51.48,51.44,51.48,11206.0,48.8352,48.8732,48.8352,48.8732,11206.0
2017-02-13 13:00:00,51.47,51.52,51.46,51.51,9476.0,48.8637,48.9112,48.8542,48.9017,9476.0
2017-02-13 13:30:00,51.51,51.52,51.49,51.49,19604.0,48.9017,48.9112,48.8827,48.8827,19604.0
2017-02-13 14:00:00,51.49,51.52,51.48,51.5,28454.0,48.8827,48.9112,48.8732,48.8922,28454.0
2017-02-13 14:30:00,51.49,51.49,51.46,51.46,21546.0,48.8827,48.8827,48.8542,48.8542,21546.0
2017-02-13 15:00:00,51.46,51.48,51.44,51.45,15134.0,48.8542,48.8732,48.8352,48.8447,15134.0
2017-02-13 15:30:00,51.44,51.46,51.42,51.42,114744.0,48.8352,48.8542,48.8162,48.8162,114744.0
2017-02-14 09:30:00,51.32,51.37,51.26,51.35,94120.0,48.7213,48.7687,48.6643,48.7498,94120.0
2017-02-14 10:00:00,51.34,51.42,51.3,51.42,42186.0,48.7403,48.8162,48.7023,48.8162,42186.0
2017-02-14 10:30:00,51.42,51.42,51.34,51.39,19514.0,48.8162,48.8162,48.7403,48.7877,19514.0
2017-02-14 11:00:00,51.4,51.42,51.35,51.41,18670.0,48.7972,48.8162,48.7498,48.8067,18670.0
2017-02-14 11:30:00,51.41,51.47,51.41,51.46,13236.0,48.8067,48.8637,48.8067,48.8542,13236.0
2017-02-14 12:00:00,51.47,51.48,51.45,51.46,16512.0,48.8637,48.8732,48.8447,48.8542,16512.0
2017-02-14 12:30:00,51.46,51.52,51.45,51.51,52280.0,48.8542,48.9112,48.8447,48.9017,52280.0
2017-02-14 13:00:00,51.49,51.55,51.49,51.55,33506.0,48.8827,48.9396,48.8827,48.9396,33506.0
2017-02-14 13:30:00,51.55,51.56,51.52,51.54,16670.0,48.9396,48.9491,48.9112,48.9301,16670.0
2017-02-14 14:00:00,51.52,51.59,51.52,51.52,263732.0,48.9112,48.9776,48.9112,48.9112,263732.0
2017-02-14 14:30:00,51.52,51.52,51.46,51.47,71016.0,48.9112,48.9112,48.8542,48.8637,71016.0
2017-02-14 15:00:00,51.48,51.49,51.47,51.49,46596.0,48.8732,48.8827,48.8637,48.8827,46596.0
2017-02-14 15:30:00,51.48,51.55,51.47,51.54,168540.0,48.8732,48.9396,48.8637,48.9301,168540.0
2017-02-15 09:30:00,51.47,51.56,51.46,51.56,22076.0,48.8637,48.9491,48.8542,48.9491,22076.0
2017-02-15 10:00:00,51.55,51.6,51.51,51.58,36512.0,48.9396,48.9871,48.9017,48.9681,36512.0
2017-02-15 10:30:00,51.57,51.6,51.55,51.58,19856.0,48.9586,48.9871,48.9396,48.9681,19856.0
2017-02-15 11:00:00,51.59,51.65,51.58,51.63,21402.0,48.9776,49.0346,48.9681,49.0156,21402.0
2017-02-15 11:30:00,51.63,51.67,51.56,51.6,60326.0,49.0156,49.0536,48.9491,48.9871,60326.0
2017-02-15 12:00:00,51.62,51.64,51.6,51.63,17426.0,49.0061,49.0251,48.9871,49.0156,17426.0
2017-02-15 12:30:00,51.63,51.67,51.63,51.67,10360.0,49.0156,49.0536,49.0156,49.0536,10360.0
2017-02-15 13:00:00,51.66,51.68,51.63,51.67,12676.0,49.0441,49.0631,49.0156,49.0536,12676.0
2017-02-15 13:30:00,51.68,51.74,51.67,51.73,28412.0,49.0631,49.12,49.0536,49.1105,28412.0
2017-02-15 14:00:00,51.73,51.76,51.72,51.76,32180.0,49.1105,49.139,49.101,49.139,32180.0
2017-02-15 14:30:00,51.76,51.78,51.74,51.78,42266.0,49.139,49.158,49.12,49.158,42266.0
2017-02-15 15:00:00,51.79,51.86,51.77,51.84,91188.0,49.1675,49.2339,49.1485,49.2149,91188.0
2017-02-15 15:30:00,51.83,51.83,51.77,51.78,46248.0,49.2055,49.2055,49.1485,49.158,46248.0
2017-02-16 09:30:00,51.81,51.92,51.7,51.71,45556.0,49.1865,49.2909,49.082,49.0915,45556.0
2017-02-16 10:00:00,51.68,51.7,51.65,51.66,14450.0,49.0631,49.082,49.0346,49.0441,14450.0
2017-02-16 10:30:00,51.65,51.69,51.49,51.53,31488.0,49.0346,49.0725,48.8827,48.9206,31488.0
2017-02-16 11:00:00,51.54,51.55,51.44,51.52,14258.0,48.9301,48.9396,48.8352,48.9112,14258.0
2017-02-16 11:30:00,51.52,51.54,51.49,51.52,20454.0,48.9112,48.9301,48.8827,48.9112,20454.0
2017-02-16 12:00:00,51.54,51.54,51.48,51.51,117830.0,48.9301,48.9301,48.8732,48.9017,117830.0
2017-02-16 12:30:00,51.51,51.58,51.51,51.54,45560.0,48.9017,48.9681,48.9017,48.9301,45560.0
2017-02-16 13:00:00,51.52,51.54,51.49,51.52,60558.0,48.9112,48.9301,48.8827,48.9112,60558.0
2017-02-16 13:30:00,51.49,51.52,51.49,51.5,27470.0,48.8827,48.9112,48.8827,48.8922,27470.0
2017-02-16 14:00:00,51.52,51.54,51.46,51.47,34646.0,48.9112,48.9301,48.8542,48.8637,34646.0
2017-02-16 14:30:00,51.48,51.52,51.46,51.51,32568.0,48.8732,48.9112,48.8542,48.9017,32568.0
2017-02-16 15:00:00,51.51,51.54,51.51,51.53,226604.0,48.9017,48.9301,48.9017,48.9206,226604.0
2017-02-16 15:30:00,51.54,51.6,51.53,51.59,454022.0,48.9301,48.9871,48.9206,48.9776,454022.0
2017-02-17 09:30:00,51.42,51.55,51.41,51.52,38674.0,48.8162,48.9396,48.8067,48.9112,38674.0
2017-02-17 10:00:00,51.53,51.59,51.52,51.57,29362.0,48.9206,48.9776,48.9112,48.9586,29362.0
2017-02-17 10:30:00,51.57,51.59,51.54,51.56,14678.0,48.9586,48.9776,48.9301,48.9491,14678.0
2017-02-17 11:00:00,51.56,51.58,51.51,51.52,18466.0,48.9491,48.9681,48.9017,48.9112,18466.0
2017-02-17 11:30:00,51.52,51.57,51.52,51.55,289738.0,48.9112,48.9586,48.9112,48.9396,289738.0
2017-02-17 12:00:00,51.55,51.59,51.54,51.58,27788.0,48.9396,48.9776,48.9301,48.9681,27788.0
2017-02-17 12:30:00,51.56,51.58,51.55,51.56,38744.0,48.9491,48.9681,48.9396,48.9491,38744.0
2017-02-17 13:00:00,51.58,51.59,51.56,51.59,26086.0,48.9681,48.9776,48.9491,48.9776,26086.0
2017-02-17 13:30:00,51.59,51.61,51.59,51.61,16132.0,48.9776,48.9966,48.9776,48.9966,16132.0
2017-02-17 14:00:00,51.62,51.66,51.6,51.65,59712.0,49.0061,49.0441,48.9871,49.0346,59712.0
2017-02-17 14:30:00,51.66,51.67,51.64,51.65,60648.0,49.0441,49.0536,49.0251,49.0346,60648.0
2017-02-17 15:00:00,51.65,51.7,51.65,51.69,34356.0,49.0346,49.082,49.0346,49.0725,34356.0
2017-02-17 15:30:00,51.69,51.77,51.69,51.77,139564.0,49.0725,49.1485,49.0725,49.1485,139564.0
2017-02-21 09:30:00,51.88,52.06,51.85,52.05,54306.0,49.2529,49.4238,49.2244,49.4143,54306.0
2017-02-21 10:00:00,52.04,52.09,52.02,52.07,17104.0,49.4048,49.4523,49.3858,49.4333,17104.0
2017-02-21 10:30:00,52.06,52.09,52.0,52.0,15140.0,49.4238,49.4523,49.3668,49.3668,15140.0
2017-02-21 11:00:00,52.0,52.02,51.93,51.94,38904.0,49.3668,49.3858,49.3004,49.3099,38904.0
2017-02-21 11:30:00,51.92,51.94,51.9,51.94,12796.0,49.2909,49.3099,49.2719,49.3099,12796.0
2017-02-21 12:00:00,51.96,51.99,51.95,51.99,81294.0,49.3289,49.3574,49.3194,49.3574,81294.0
2017-02-21 12:30:00,51.99,51.99,51.95,51.95,15828.0,49.3574,49.3574,49.3194,49.3194,15828.0
2017-02-21 13:00:00,51.94,51.99,51.94,51.99,13270.0,49.3099,49.3574,49.3099,49.3574,13270.0
2017-02-21 13:30:00,51.98,51.98,51.95,51.97,17220.0,49.3479,49.3479,49.3194,49.3384,17220.0
2017-02-21 14:00:00,51.98,52.04,51.97,52.03,35326.0,49.3479,49.4048,49.3384,49.3953,35326.0
2017-02-21 14:30:00,52.04,52.08,52.02,52.07,29694.0,49.4048,49.4428,49.3858,49.4333,29694.0
2017-02-21 15:00:00,52.05,52.1,52.05,52.1,14534.0,49.4143,49.4618,49.4143,49.4618,14534.0
2017-02-21 15:30:00,52.1,52.13,52.09,52.1,68624.0,49.4618,49.4903,49.4523,49.4618,68624.0
2017-02-22 09:30:00,52.02,52.06,51.96,51.97,27564.0,49.3858,49.4238,49.3289,49.3384,27564.0
2017-02-22 10:00:00,51.97,52.07,51.97,52.06,12010.0,49.3384,49.4333,49.3384,49.4238,12010.0
2017-02-22 10:30:00,52.04,52.06,52.01,52.01,10506.0,49.4048,49.4238,49.3763,49.3763,10506.0
2017-02-22 11:00:00,52.0,52.01,51.96,52.0,11286.0,49.3668,49.3763,49.3289,49.3668,11286.0
2017-02-22 11:30:00,51.99,51.99,51.97,51.97,12252.0,49.3574,49.3574,49.3384,49.3384,12252.0
2017-02-22 12:00:00,51.96,51.98,51.95,51.97,12740.0,49.3289,49.3479,49.3194,49.3384,12740.0
2017-02-22 12:30:00,51.97,51.99,51.97,51.99,23282.0,49.3384,49.3574,49.3384,49.3574,23282.0
2017-02-22 13:00:00,52.01,52.01,51.99,52.01,12686.0,49.3763,49.3763,49.3574,49.3763,12686.0
2017-02-22 13:30:00,52.02,52.02,51.99,52.0,27592.0,49.3858,49.3858,49.3574,49.3668,27592.0
2017-02-22 14:00:00,52.0,52.02,51.95,51.99,27834.0,49.3668,49.3858,49.3194,49.3574,27834.0
2017-02-22 14:30:00,51.99,51.99,51.95,51.97,72950.0,49.3574,49.3574,49.3194,49.3384,72950.0
2017-02-22 15:00:00,51.96,52.02,51.96,52.01,11436.0,49.3289,49.3858,49.3289,49.3763,11436.0
2017-02-22 15:30:00,52.01,52.02,51.98,51.99,53998.0,49.3763,49.3858,49.3479,49.3574,53998.0
2017-02-23 09:30:00,52.09,52.09,51.92,51.93,32404.0,49.4523,49.4523,49.2909,49.3004,32404.0
2017-02-23 10:00:00,51.93,51.95,51.74,51.74,41010.0,49.3004,49.3194,49.12,49.12,41010.0
2017-02-23 10:30:00,51.76,51.8,51.63,51.63,14306.0,49.139,49.177,49.0156,49.0156,14306.0
2017-02-23 11:00:00,51.65,51.65,51.58,51.6,15380.0,49.0346,49.0346,48.9681,48.9871,15380.0
2017-02-23 11:30:00,51.59,51.63,51.59,51.61,6152.0,48.9776,49.0156,48.9776,48.9966,6152.0
2017-02-23 12:00:00,51.6,51.74,51.6,51.74,17286.0,48.9871,49.12,48.9871,49.12,17286.0
2017-02-23 12:30:00,51.72,51.8,51.72,51.75,16790.0,49.101,49.177,49.101,49.1295,16790.0
2017-02-23 13:00:00,51.76,51.77,51.72,51.73,14138.0,49.139,49.1485,49.101,49.1105,14138.0
2017-02-23 13:30:00,51.72,51.73,51.7,51.73,13126.0,49.101,49.1105,49.082,49.1105,13126.0
2017-02-23 14:00:00,51.74,51.76,51.71,51.74,27748.0,49.12,49.139,49.0915,49.12,27748.0
2017-02-23 14:30:00,51.74,51.77,51.74,51.76,21370.0,49.12,49.1485,49.12,49.139,21370.0
2017-02-23 15:00:00,51.77,51.78,51.74,51.77,35582.0,49.1485,49.158,49.12,49.1485,35582.0
2017-02-23 15:30:00,51.72,51.73,51.64,51.67,38172.0,49.101,49.1105,49.0251,49.0536,38172.0
2017-02-24 09:30:00,51.37,51.57,51.36,51.57,30582.0,48.7687,48.9586,48.7593,48.9586,30582.0
2017-02-24 10:00:00,51.59,51.63,51.51,51.55,59046.0,48.9776,49.0156,48.9017,48.9396,59046.0
2017-02-24 10:30:00,51.55,51.67,51.55,51.65,8488.0,48.9396,49.0536,48.9396,49.0346,8488.0
2017-02-24 11:00:00,51.67,51.73,51.67,51.69,6384.0,49.0536,49.1105,49.0536,49.0725,6384.0
2017-02-24 11:30:00,51.69,51.71,51.64,51.64,9128.0,49.0725,49.0915,49.0251,49.0251,9128.0
2017-02-24 12:00:00,51.66,51.82,51.66,51.8,11180.0,49.0441,49.196,49.0441,49.177,11180.0
2017-02-24 12:30:00,51.8,51.82,51.78,51.8,14490.0,49.177,49.196,49.158,49.177,14490.0
2017-02-24 13:00:00,51.81,51.81,51.73,51.73,21558.0,49.1865,49.1865,49.1105,49.1105,21558.0
2017-02-24 13:30:00,51.74,51.8,51.73,51.8,10892.0,49.12,49.177,49.1105,49.177,10892.0
2017-02-24 14:00:00,51.81,51.82,51.77,51.8,31382.0,49.1865,49.196,49.1485,49.177,31382.0
2017-02-24 14:30:00,51.82,51.84,51.81,51.82,14808.0,49.196,49.2149,49.1865,49.196,14808.0
2017-02-24 15:00:00,51.82,51.84,51.77,51.83,19052.0,49.196,49.2149,49.1485,49.2055,19052.0
2017-02-24 15:30:00,51.83,51.91,51.83,51.9,45542.0,49.2055,49.2814,49.2055,49.2719,45542.0
2017-02-27 09:30:00,51.87,51.98,51.85,51.97,80962.0,49.2434,49.3479,49.2244,49.3384,80962.0
2017-02-27 10:00:00,52.04,52.08,52.0,52.08,25310.0,49.4048,49.4428,49.3668,49.4428,25310.0
2017-02-27 10:30:00,52.08,52.11,52.04,52.05,41570.0,49.4428,49.4713,49.4048,49.4143,41570.0
2017-02-27 11:00:00,52.03,52.08,51.99,52.01,51154.0,49.3953,49.4428,49.3574,49.3763,51154.0
2017-02-27 11:30:00,51.99,51.99,51.96,51.96,29762.0,49.3574,49.3574,49.3289,49.3289,29762.0
2017-02-27 12:00:00,51.96,52.02,51.95,51.99,15380.0,49.3289,49.3858,49.3194,49.3574,15380.0
2017-02-27 12:30:00,52.01,52.03,52.01,52.02,20556.0,49.3763,49.3953,49.3763,49.3858,20556.0
2017-02-27 13:00:00,52.02,52.05,52.01,52.05,13032.0,49.3858,49.4143,49.3763,49.4143,13032.0
2017-02-27 13:30:00,52.06,52.07,52.02,52.04,22500.0,49.4238,49.4333,49.3858,49.4048,22500.0
2017-02-27 14:00:00,52.06,52.12,52.04,52.1,61550.0,49.4238,49.4808,49.4048,49.4618,61550.0
2017-02-27 14:30:00,52.09,52.12,52.09,52.11,61646.0,49.4523,49.4808,49.4523,49.4713,61646.0
2017-02-27 15:00:00,52.11,52.16,52.1,52.15,73712.0,49.4713,49.5187,49.4618,49.5093,73712.0
2017-02-27 15:30:00,52.15,52.16,52.1,52.14,108480.0,49.5093,49.5187,49.4618,49.4998,108480.0
2017-02-28 09:30:00,51.95,52.03,51.91,51.91,22546.0,49.3194,49.3953,49.2814,49.2814,22546.0
2017-02-28 10:00:00,51.95,51.95,51.92,51.92,16342.0,49.3194,49.3194,49.2909,49.2909,16342.0
2017-02-28 10:30:00,51.92,51.98,51.91,51.98,126288.0,49.2909,49.3479,49.2814,49.3479,126288.0
2017-02-28 11:00:00,51.97,51.99,51.96,51.99,28216.0,49.3384,49.3574,49.3289,49.3574,28216.0
2017-02-28 11:30:00,51.99,51.99,51.94,51.94,28996.0,49.3574,49.3574,49.3099,49.3099,28996.0
2017-02-28 12:00:00,51.93,51.94,51.77,51.78,27440.0,49.3004,49.3099,49.1485,49.158,27440.0
2017-02-28 12:30:00,51.78,51.82,51.77,51.81,28494.0,49.158,49.196,49.1485,49.1865,28494.0
2017-02-28 13:00:00,51.8,51.83,51.8,51.8,57712.0,49.177,49.2055,49.177,49.177,57712.0
2017-02-28 13:30:00,51.81,51.82,51.78,51.81,61566.0,49.1865,49.196,49.158,49.1865,61566.0
2017-02-28 14:00:00,51.81,51.82,51.73,51.75,22598.0,49.1865,49.196,49.1105,49.1295,22598.0
2017-02-28 14:30:00,51.74,51.78,51.73,51.77,45362.0,49.12,49.158,49.1105,49.1485,45362.0
2017-02-28 15:00:00,51.77,51.81,51.76,51.76,87292.0,49.1485,49.1865,49.139,49.139,87292.0
2017-02-28 15:30:00,51.76,51.77,51.7,51.73,121238.0,49.139,49.1485,49.082,49.1105,121238.0
2017-03-01 09:30:00,52.16,52.27,52.05,52.17,601062.0,49.5187,49.6232,49.4143,49.5282,601062.0
2017-03-01 10:00:00,52.18,52.26,52.17,52.21,59082.0,49.5377,49.6137,49.5282,49.5662,59082.0
2017-03-01 10:30:00,52.19,52.2,52.13,52.18,36278.0,49.5472,49.5567,49.4903,49.5377,36278.0
2017-03-01 11:00:00,52.2,52.24,52.18,52.19,68392.0,49.5567,49.5947,49.5377,49.5472,68392.0
2017-03-01 11:30:00,52.21,52.24,52.19,52.23,29412.0,49.5662,49.5947,49.5472,49.5852,29412.0
2017-03-01 12:00:00,52.24,52.34,52.24,52.31,54688.0,49.5947,49.6896,49.5947,49.6611,54688.0
2017-03-01 12:30:00,52.31,52.32,52.28,52.29,27380.0,49.6611,49.6706,49.6327,49.6422,27380.0
2017-03-01 13:00:00,52.32,52.32,52.29,52.3,27870.0,49.6706,49.6706,49.6422,49.6517,27870.0
2017-03-01 13:30:00,52.3,52.32,52.29,52.31,16574.0,49.6517,49.6706,49.6422,49.6611,16574.0
2017-03-01 14:00:00,52.31,52.38,52.28,52.37,142556.0,49.6611,49.7276,49.6327,49.7181,142556.0
2017-03-01 14:30:00,52.37,52.38,52.3,52.35,221300.0,49.7181,49.7276,49.6517,49.6991,221300.0
2017-03-01 15:00:00,52.35,52.36,52.31,52.33,169942.0,49.6991,49.7086,49.6611,49.6801,169942.0
2017-03-01 15:30:00,52.33,52.38,52.28,52.28,112050.0,49.6801,49.7276,49.6327,49.6327,112050.0
2017-03-02 09:30:00,52.24,52.24,52.09,52.17,30446.0,49.5947,49.5947,49.4523,49.5282,30446.0
2017-03-02 10:00:00,52.2,52.2,52.12,52.13,4446.0,49.5567,49.5567,49.4808,49.4903,4446.0
2017-03-02 10:30:00,52.17,52.18,52.14,52.16,8544.0,49.5282,49.5377,49.4998,49.5187,8544.0
2017-03-02 11:00:00,52.13,52.13,52.02,52.04,10848.0,49.4903,49.4903,49.3858,49.4048,10848.0
2017-03-02 11:30:00,52.05,52.06,51.99,52.06,15476.0,49.4143,49.4238,49.3574,49.4238,15476.0
2017-03-02 12:00:00,52.07,52.07,51.99,52.01,11200.0,49.4333,49.4333,49.3574,49.3763,11200.0
2017-03-02 12:30:00,52.02,52.06,52.01,52.06,6348.0,49.3858,49.4238,49.3763,49.4238,6348.0
2017-03-02 13:00:00,52.05,52.05,52.0,52.02,11432.0,49.4143,49.4143,49.3668,49.3858,11432.0
2017-03-02 13:30:00,52.05,52.07,52.01,52.04,94820.0,49.4143,49.4333,49.3763,49.4048,94820.0
2017-03-02 14:00:00,52.04,52.07,52.01,52.06,24234.0,49.4048,49.4333,49.3763,49.4238,24234.0
2017-03-02 14:30:00,52.06,52.12,52.05,52.09,33226.0,49.4238,49.4808,49.4143,49.4523,33226.0
2017-03-02 15:00:00,52.09,52.09,51.98,52.02,19020.0,49.4523,49.4523,49.3479,49.3858,19020.0
2017-03-02 15:30:00,52.03,52.03,51.92,51.92,177934.0,49.3953,49.3953,49.2909,49.2909,177934.0
2017-03-03 09:30:00,51.9,51.97,51.77,51.8,22160.0,49.2719,49.3384,49.1485,49.177,22160.0
2017-03-03 10:00:00,51.77,51.87,51.75,51.76,16208.0,49.1485,49.2434,49.1295,49.139,16208.0
2017-03-03 10:30:00,51.73,51.85,51.73,51.82,35636.0,49.1105,49.2244,49.1105,49.196,35636.0
2017-03-03 11:00:00,51.79,51.83,51.79,51.81,20930.0,49.1675,49.2055,49.1675,49.1865,20930.0
2017-03-03 11:30:00,51.81,51.86,51.8,51.85,19804.0,49.1865,49.2339,49.177,49.2244,19804.0
2017-03-03 12:00:00,51.85,51.85,51.81,51.85,32896.0,49.2244,49.2244,49.1865,49.2244,32896.0
2017-03-03 12:30:00,51.84,51.88,51.84,51.86,85558.0,49.2149,49.2529,49.2149,49.2339,85558.0
2017-03-03 13:00:00,51.86,51.88,51.79,51.82,54032.0,49.2339,49.2529,49.1675,49.196,54032.0
2017-03-03 13:30:00,51.84,51.88,51.8,51.85,20656.0,49.2149,49.2529,49.177,49.2244,20656.0
2017-03-03 14:00:00,51.88,51.91,51.85,51.88,20890.0,49.2529,49.2814,49.2244,49.2529,20890.0
2017-03-03 14:30:00,51.88,51.92,51.88,51.92,28264.0,49.2529,49.2909,49.2529,49.2909,28264.0
2017-03-03 15:00:00,51.92,51.98,51.91,51.98,24450.0,49.2909,49.3479,49.2814,49.3479,24450.0
2017-03-03 15:30:00,51.96,51.99,51.94,51.97,86110.0,49.3289,49.3574,49.3099,49.3384,86110.0
2017-03-06 09:30:00,51.74,51.74,51.57,51.63,31248.0,49.12,49.12,48.9586,49.0156,31248.0
2017-03-06 10:00:00,51.66,51.69,51.62,51.62,15828.0,49.0441,49.0725,49.0061,49.0061,15828.0
2017-03-06 10:30:00,51.62,51.63,51.55,51.57,37704.0,49.0061,49.0156,48.9396,48.9586,37704.0
2017-03-06 11:00:00,51.57,51.6,51.55,51.6,7404.0,48.9586,48.9871,48.9396,48.9871,7404.0
2017-03-06 11:30:00,51.59,51.59,51.55,51.56,10536.0,48.9776,48.9776,48.9396,48.9491,10536.0
2017-03-06 12:00:00,51.56,51.6,51.56,51.6,13778.0,48.9491,48.9871,48.9491,48.9871,13778.0
2017-03-06 12:30:00,51.58,51.63,51.58,51.6,15390.0,48.9681,49.0156,48.9681,48.9871,15390.0
2017-03-06 13:00:00,51.62,51.7,51.62,51.69,14690.0,49.0061,49.082,49.0061,49.0725,14690.0
2017-03-06 13:30:00,51.69,51.71,51.65,51.66,138260.0,49.0725,49.0915,49.0346,49.0441,138260.0
2017-03-06 14:00:00,51.66,51.69,51.66,51.67,88484.0,49.0441,49.0725,49.0441,49.0536,88484.0
2017-03-06 14:30:00,51.67,51.69,51.65,51.65,59764.0,49.0536,49.0725,49.0346,49.0346,59764.0
2017-03-06 15:00:00,51.66,51.72,51.65,51.7,30456.0,49.0441,49.101,49.0346,49.082,30456.0
2017-03-06 15:30:00,51.69,51.73,51.65,51.66,29132.0,49.0725,49.1105,49.0346,49.0441,29132.0
2017-03-07 09:30:00,51.56,51.62,51.44,51.48,152426.0,48.9491,49.0061,48.8352,48.8732,152426.0
2017-03-07 10:00:00,51.48,51.63,51.48,51.63,41554.0,48.8732,49.0156,48.8732,49.0156,41554.0
2017-03-07 10:30:00,51.65,51.65,51.58,51.59,15060.0,49.0346,49.0346,48.9681,48.9776,15060.0
2017-03-07 11:00:00,51.59,51.6,51.49,51.49,12468.0,48.9776,48.9871,48.8827,48.8827,12468.0
2017-03-07 11:30:00,51.47,51.51,51.45,51.49,23274.0,48.8637,48.9017,48.8447,48.8827,23274.0
2017-03-07 12:00:00,51.49,51.49,51.46,51.47,22764.0,48.8827,48.8827,48.8542,48.8637,22764.0
2017-03-07 12:30:00,51.49,51.52,51.48,51.52,20472.0,48.8827,48.9112,48.8732,48.9112,20472.0
2017-03-07 13:00:00,51.52,51.54,51.49,51.5,13360.0,48.9112,48.9301,48.8827,48.8922,13360.0
2017-03-07 13:30:00,51.51,51.52,51.43,51.43,31316.0,48.9017,48.9112,48.8257,48.8257,31316.0
2017-03-07 14:00:00,51.43,51.47,51.43,51.45,38428.0,48.8257,48.8637,48.8257,48.8447,38428.0
2017-03-07 14:30:00,51.46,51.52,51.43,51.51,43720.0,48.8542,48.9112,48.8257,48.9017,43720.0
2017-03-07 15:00:00,51.52,51.54,51.49,51.49,24892.0,48.9112,48.9301,48.8827,48.8827,24892.0
2017-03-07 15:30:00,51.48,51.48,51.38,51.42,59172.0,48.8732,48.8732,48.7782,48.8162,59172.0
2017-03-08 09:30:00,51.52,51.59,51.46,51.57,23102.0,48.9112,48.9776,48.8542,48.9586,23102.0
2017-03-08 10:00:00,51.59,51.6,51.49,51.6,11784.0,48.9776,48.9871,48.8827,48.9871,11784.0
2017-03-08 10:30:00,51.59,51.62,51.53,51.6,26914.0,48.9776,49.0061,48.9206,48.9871,26914.0
2017-03-08 11:00:00,51.62,51.62,51.57,51.57,5210.0,49.0061,49.0061,48.9586,48.9586,5210.0
2017-03-08 11:30:00,51.53,51.54,51.46,51.49,39492.0,48.9206,48.9301,48.8542,48.8827,39492.0
2017-03-08 12:00:00,51.51,51.55,51.5,51.54,6062.0,48.9017,48.9396,48.8922,48.9301,6062.0
2017-03-08 12:30:00,51.55,51.56,51.53,51.55,45200.0,48.9396,48.9491,48.9206,48.9396,45200.0
2017-03-08 13:00:00,51.55,51.66,51.55,51.63,45868.0,48.9396,49.0441,48.9396,49.0156,45868.0
2017-03-08 13:30:00,51.65,51.67,51.63,51.63,98440.0,49.0346,49.0536,49.0156,49.0156,98440.0
2017-03-08 14:00:00,51.63,51.64,51.51,51.52,28900.0,49.0156,49.0251,48.9017,48.9112,28900.0
2017-03-08 14:30:00,51.52,51.59,51.52,51.57,43950.0,48.9112,48.9776,48.9112,48.9586,43950.0
2017-03-08 15:00:00,51.57,51.6,51.53,51.53,24966.0,48.9586,48.9871,48.9206,48.9206,24966.0
2017-03-08 15:30:00,51.52,51.53,51.43,51.46,76310.0,48.9112,48.9206,48.8257,48.8542,76310.0
2017-03-09 09:30:00,51.45,51.58,51.41,51.54,173520.0,48.8447,48.9681,48.8067,48.9301,173520.0
2017-03-09 10:00:00,51.53,51.61,51.52,51.52,78660.0,48.9206,48.9966,48.9112,48.9112,78660.0
2017-03-09 10:30:00,51.49,51.52,51.44,51.48,28008.0,48.8827,48.9112,48.8352,48.8732,28008.0
2017-03-09 11:00:00,51.48,51.52,51.45,51.52,20482.0,48.8732,48.9112,48.8447,48.9112,20482.0
2017-03-09 11:30:00,51.52,51.55,51.49,51.49,404192.0,48.9112,48.9396,48.8827,48.8827,404192.0
2017-03-09 12:00:00,51.5,51.51,51.45,51.46,9024.0,48.8922,48.9017,48.8447,48.8542,9024.0
2017-03-09 12:30:00,51.45,51.48,51.44,51.48,10714.0,48.8447,48.8732,48.8352,48.8732,10714.0
2017-03-09 13:00:00,51.49,51.5,51.44,51.44,13034.0,48.8827,48.8922,48.8352,48.8352,13034.0
2017-03-09 13:30:00,51.42,51.42,51.35,51.36,27518.0,48.8162,48.8162,48.7498,48.7593,27518.0
2017-03-09 14:00:00,51.36,51.37,51.19,51.26,32562.0,48.7593,48.7687,48.5979,48.6643,32562.0
2017-03-09 14:30:00,51.24,51.3,51.24,51.3,19146.0,48.6453,48.7023,48.6453,48.7023,19146.0
2017-03-09 15:00:00,51.3,51.41,51.3,51.41,29676.0,48.7023,48.8067,48.7023,48.8067,29676.0
2017-03-09 15:30:00,51.42,51.48,51.42,51.44,22220.0,48.8162,48.8732,48.8162,48.8352,22220.0
2017-03-10 09:30:00,51.69,51.8,51.63,51.79,61768.0,49.0725,49.177,49.0156,49.1675,61768.0
2017-03-10 10:00:00,51.78,51.78,51.7,51.74,30392.0,49.158,49.158,49.082,49.12,30392.0
2017-03-10 10:30:00,51.7,51.72,51.6,51.62,38526.0,49.082,49.101,48.9871,49.0061,38526.0
2017-03-10 11:00:00,51.61,51.67,51.55,51.66,70386.0,48.9966,49.0536,48.9396,49.0441,70386.0
2017-03-10 11:30:00,51.66,51.67,51.6,51.63,16386.0,49.0441,49.0536,48.9871,49.0156,16386.0
2017-03-10 12:00:00,51.63,51.65,51.61,51.63,8348.0,49.0156,49.0346,48.9966,49.0156,8348.0
2017-03-10 12:30:00,51.63,51.63,51.49,51.55,13298.0,49.0156,49.0156,48.8827,48.9396,13298.0
2017-03-10 13:00:00,51.53,51.53,51.45,51.51,8126.0,48.9206,48.9206,48.8447,48.9017,8126.0
2017-03-10 13:30:00,51.5,51.55,51.46,51.54,20842.0,48.8922,48.9396,48.8542,48.9301,20842.0
2017-03-10 14:00:00,51.55,51.59,51.52,51.59,38544.0,48.9396,48.9776,48.9112,48.9776,38544.0
2017-03-10 14:30:00,51.59,51.6,51.56,51.56,59740.0,48.9776,48.9871,48.9491,48.9491,59740.0
2017-03-10 15:00:00,51.58,51.69,51.58,51.69,29662.0,48.9681,49.0725,48.9681,49.0725,29662.0
2017-03-10 15:30:00,51.7,51.74,51.65,51.71,93704.0,49.082,49.12,49.0346,49.0915,93704.0
2017-03-13 09:30:00,51.73,51.83,51.69,51.69,17676.0,49.1105,49.2055,49.0725,49.0725,17676.0
2017-03-13 10:00:00,51.7,51.79,51.68,51.79,21768.0,49.082,49.1675,49.0631,49.1675,21768.0
2017-03-13 10:30:00,51.8,51.82,51.74,51.77,30422.0,49.177,49.196,49.12,49.1485,30422.0
2017-03-13 11:00:00,51.76,51.77,51.69,51.71,21814.0,49.139,49.1485,49.0725,49.0915,21814.0
2017-03-13 11:30:00,51.73,51.8,51.7,51.79,34350.0,49.1105,49.177,49.082,49.1675,34350.0
2017-03-13 12:00:00,51.82,51.83,51.77,51.77,14278.0,49.196,49.2055,49.1485,49.1485,14278.0
2017-03-13 12:30:00,51.78,51.82,51.77,51.81,17316.0,49.158,49.196,49.1485,49.1865,17316.0
2017-03-13 13:00:00,51.82,51.82,51.77,51.78,20800.0,49.196,49.196,49.1485,49.158,20800.0
2017-03-13 13:30:00,51.77,51.79,51.76,51.77,20232.0,49.1485,49.1675,49.139,49.1485,20232.0
2017-03-13 14:00:00,51.78,51.83,51.76,51.82,22906.0,49.158,49.2055,49.139,49.196,22906.0
2017-03-13 14:30:00,51.83,51.86,51.82,51.85,19724.0,49.2055,49.2339,49.196,49.2244,19724.0
2017-03-13 15:00:00,51.87,51.9,51.85,51.85,30736.0,49.2434,49.2719,49.2244,49.2244,30736.0
2017-03-13 15:30:00,51.86,51.93,51.85,51.92,75618.0,49.2339,49.3004,49.2244,49.2909,75618.0
2017-03-14 09:30:00,51.75,51.76,51.64,51.65,71224.0,49.1295,49.139,49.0251,49.0346,71224.0
2017-03-14 10:00:00,51.6,51.64,51.55,51.56,24314.0,48.9871,49.0251,48.9396,48.9491,24314.0
2017-03-14 10:30:00,51.54,51.62,51.53,51.62,21458.0,48.9301,49.0061,48.9206,49.0061,21458.0
2017-03-14 11:00:00,51.63,51.69,51.56,51.68,13904.0,49.0156,49.0725,48.9491,49.0631,13904.0
2017-03-14 11:30:00,51.68,51.71,51.65,51.7,440856.0,49.0631,49.0915,49.0346,49.082,440856.0
2017-03-14 12:00:00,51.69,51.7,51.57,51.6,18288.0,49.0725,49.082,48.9586,48.9871,18288.0
2017-03-14 12:30:00,51.59,51.6,51.58,51.59,16030.0,48.9776,48.9871,48.9681,48.9776,16030.0
2017-03-14 13:00:00,51.6,51.67,51.58,51.66,19950.0,48.9871,49.0536,48.9681,49.0441,19950.0
2017-03-14 13:30:00,51.66,51.67,51.63,51.64,34142.0,49.0441,49.0536,49.0156,49.0251,34142.0
2017-03-14 14:00:00,51.65,51.66,51.6,51.65,80586.0,49.0346,49.0441,48.9871,49.0346,80586.0
2017-03-14 14:30:00,51.65,51.68,51.63,51.63,29218.0,49.0346,49.0631,49.0156,49.0156,29218.0
2017-03-14 15:00:00,51.63,51.71,51.63,51.71,88252.0,49.0156,49.0915,49.0156,49.0915,88252.0
2017-03-14 15:30:00,51.72,51.72,51.68,51.68,66012.0,49.101,49.101,49.0631,49.0631,66012.0
2017-03-15 09:30:00,51.87,51.92,51.79,51.92,32916.0,49.2434,49.2909,49.1675,49.2909,32916.0
2017-03-15 10:00:00,51.9,51.92,51.85,51.85,7422.0,49.2719,49.2909,49.2244,49.2244,7422.0
2017-03-15 10:30:00,51.88,51.88,51.84,51.87,30002.0,49.2529,49.2529,49.2149,49.2434,30002.0
2017-03-15 11:00:00,51.89,51.9,51.87,51.88,139182.0,49.2624,49.2719,49.2434,49.2529,139182.0
2017-03-15 11:30:00,51.89,51.92,51.87,51.88,13002.0,49.2624,49.2909,49.2434,49.2529,13002.0
2017-03-15 12:00:00,51.9,51.92,51.9,51.91,12514.0,49.2719,49.2909,49.2719,49.2814,12514.0
2017-03-15 12:30:00,51.9,51.96,51.9,51.93,15834.0,49.2719,49.3289,49.2719,49.3004,15834.0
2017-03-15 13:00:00,51.92,51.94,51.87,51.88,11324.0,49.2909,49.3099,49.2434,49.2529,11324.0
2017-03-15 13:30:00,51.87,51.92,51.87,51.89,11664.0,49.2434,49.2909,49.2434,49.2624,11664.0
2017-03-15 14:00:00,51.94,52.16,51.94,52.09,30388.0,49.3099,49.5187,49.3099,49.4523,30388.0
2017-03-15 14:30:00,52.04,52.18,52.02,52.14,55986.0,49.4048,49.5377,49.3858,49.4998,55986.0
2017-03-15 15:00:00,52.17,52.28,52.16,52.27,47158.0,49.5282,49.6327,49.5187,49.6232,47158.0
2017-03-15 15:30:00,52.27,52.33,52.2,52.22,110100.0,49.6232,49.6801,49.5567,49.5757,110100.0
2017-03-16 09:30:00,52.31,52.31,52.2,52.27,36880.0,49.6611,49.6611,49.5567,49.6232,36880.0
2017-03-16 10:00:00,52.3,52.31,52.16,52.16,26834.0,49.6517,49.6611,49.5187,49.5187,26834.0
2017-03-16 10:30:00,52.21,52.23,52.17,52.19,15136.0,49.5662,49.5852,49.5282,49.5472,15136.0
2017-03-16 11:00:00,52.17,52.17,52.1,52.1,15718.0,49.5282,49.5282,49.4618,49.4618,15718.0
2017-03-16 11:30:00,52.1,52.13,52.05,52.13,12386.0,49.4618,49.4903,49.4143,49.4903,12386.0
2017-03-16 12:00:00,52.12,52.16,52.11,52.16,21044.0,49.4808,49.5187,49.4713,49.5187,21044.0
2017-03-16 12:30:00,52.16,52.2,52.15,52.16,10876.0,49.5187,49.5567,49.5093,49.5187,10876.0
2017-03-16 13:00:00,52.16,52.16,52.1,52.12,34052.0,49.5187,49.5187,49.4618,49.4808,34052.0
2017-03-16 13:30:00,52.16,52.19,52.13,52.15,10530.0,49.5187,49.5472,49.4903,49.5093,10530.0
2017-03-16 14:00:00,52.16,52.18,52.15,52.17,25088.0,49.5187,49.5377,49.5093,49.5282,25088.0
2017-03-16 14:30:00,52.19,52.2,52.1,52.1,11636.0,49.5472,49.5567,49.4618,49.4618,11636.0
2017-03-16 15:00:00,52.09,52.17,52.08,52.14,19114.0,49.4523,49.5282,49.4428,49.4998,19114.0
2017-03-16 15:30:00,52.15,52.17,52.12,52.16,45050.0,49.5093,49.5282,49.4808,49.5187,45050.0
2017-03-17 09:30:00,52.31,52.31,52.13,52.17,40780.0,49.6611,49.6611,49.4903,49.5282,40780.0
2017-03-17 10:00:00,52.14,52.17,52.11,52.15,24576.0,49.4998,49.5282,49.4713,49.5093,24576.0
2017-03-17 10:30:00,52.16,52.19,52.15,52.16,6260.0,49.5187,49.5472,49.5093,49.5187,6260.0
2017-03-17 11:00:00,52.17,52.18,52.12,52.18,15646.0,49.5282,49.5377,49.4808,49.5377,15646.0
2017-03-17 11:30:00,52.19,52.2,52.13,52.2,11304.0,49.5472,49.5567,49.4903,49.5567,11304.0
2017-03-17 12:00:00,52.21,52.24,52.21,52.23,16742.0,49.5662,49.5947,49.5662,49.5852,16742.0
2017-03-17 12:30:00,52.24,52.26,52.23,52.24,12412.0,49.5947,49.6137,49.5852,49.5947,12412.0
2017-03-17 13:00:00,52.25,52.27,52.25,52.27,2536.0,49.6042,49.6232,49.6042,49.6232,2536.0
2017-03-17 13:30:00,52.27,52.28,52.24,52.27,15298.0,49.6232,49.6327,49.5947,49.6232,15298.0
2017-03-17 14:00:00,52.27,52.32,52.27,52.3,13312.0,49.6232,49.6706,49.6232,49.6517,13312.0
2017-03-17 14:30:00,52.3,52.31,52.27,52.27,47876.0,49.6517,49.6611,49.6232,49.6232,47876.0
2017-03-17 15:00:00,52.29,52.29,52.24,52.24,24228.0,49.6422,49.6422,49.5947,49.5947,24228.0
2017-03-17 15:30:00,52.24,52.28,52.2,52.2,88650.0,49.5947,49.6327,49.5567,49.5567,88650.0
2017-03-20 09:30:00,52.22,52.27,52.09,52.13,23998.0,49.5757,49.6232,49.4523,49.4903,23998.0
2017-03-20 10:00:00,52.13,52.24,52.12,52.22,13938.0,49.4903,49.5947,49.4808,49.5757,13938.0
2017-03-20 10:30:00,52.21,52.22,52.15,52.19,18836.0,49.5662,49.5757,49.5093,49.5472,18836.0
2017-03-20 11:00:00,52.21,52.21,52.15,52.16,14714.0,49.5662,49.5662,49.5093,49.5187,14714.0
2017-03-20 11:30:00,52.16,52.2,52.15,52.2,12454.0,49.5187,49.5567,49.5093,49.5567,12454.0
2017-03-20 12:00:00,52.19,52.2,52.15,52.19,21582.0,49.5472,49.5567,49.5093,49.5472,21582.0
2017-03-20 12:30:00,52.19,52.22,52.18,52.19,9478.0,49.5472,49.5757,49.5377,49.5472,9478.0
2017-03-20 13:00:00,52.2,52.2,52.15,52.16,6572.0,49.5567,49.5567,49.5093,49.5187,6572.0
2017-03-20 13:30:00,52.17,52.17,52.03,52.06,17644.0,49.5282,49.5282,49.3953,49.4238,17644.0
2017-03-20 14:00:00,52.07,52.11,52.07,52.1,18536.0,49.4333,49.4713,49.4333,49.4618,18536.0
2017-03-20 14:30:00,52.1,52.11,52.0,52.04,13056.0,49.4618,49.4713,49.3668,49.4048,13056.0
2017-03-20 15:00:00,52.05,52.13,52.04,52.13,36694.0,49.4143,49.4903,49.4048,49.4903,36694.0
2017-03-20 15:30:00,52.14,52.15,52.11,52.12,34730.0,49.4998,49.5093,49.4713,49.4808,34730.0
2017-03-21 09:30:00,52.29,52.33,52.13,52.13,49654.0,49.6422,49.6801,49.4903,49.4903,49654.0
2017-03-21 10:00:00,52.07,52.07,51.78,51.81,121630.0,49.4333,49.4333,49.158,49.1865,121630.0
2017-03-21 10:30:00,51.78,51.84,51.62,51.65,36622.0,49.158,49.2149,49.0061,49.0346,36622.0
2017-03-21 11:00:00,51.63,51.63,51.42,51.49,229178.0,49.0156,49.0156,48.8162,48.8827,229178.0
2017-03-21 11:30:00,51.49,51.57,51.34,51.57,52184.0,48.8827,48.9586,48.7403,48.9586,52184.0
2017-03-21 12:00:00,51.55,51.62,51.47,51.47,51708.0,48.9396,49.0061,48.8637,48.8637,51708.0
2017-03-21 12:30:00,51.54,51.54,51.44,51.47,11426.0,48.9301,48.9301,48.8352,48.8637,11426.0
2017-03-21 13:00:00,51.48,51.49,51.39,51.49,28940.0,48.8732,48.8827,48.7877,48.8827,28940.0
2017-03-21 13:30:00,51.51,51.51,51.32,51.33,33572.0,48.9017,48.9017,48.7213,48.7308,33572.0
2017-03-21 14:00:00,51.35,51.44,51.31,51.42,21848.0,48.7498,48.8352,48.7118,48.8162,21848.0
2017-03-21 14:30:00,51.42,51.5,51.37,51.45,59562.0,48.8162,48.8922,48.7687,48.8447,59562.0
2017-03-21 15:00:00,51.46,51.48,51.42,51.45,25494.0,48.8542,48.8732,48.8162,48.8447,25494.0
2017-03-21 15:30:00,51.45,51.45,51.21,51.25,262682.0,48.8447,48.8447,48.6168,48.6548,262682.0
2017-03-22 09:30:00,51.23,51.35,51.13,51.18,149528.0,48.6358,48.7498,48.5409,48.5884,149528.0
2017-03-22 10:00:00,51.22,51.23,51.16,51.16,42844.0,48.6263,48.6358,48.5694,48.5694,42844.0
2017-03-22 10:30:00,51.13,51.3,51.11,51.25,13698.0,48.5409,48.7023,48.5219,48.6548,13698.0
2017-03-22 11:00:00,51.3,51.48,51.24,51.43,12322.0,48.7023,48.8732,48.6453,48.8257,12322.0
2017-03-22 11:30:00,51.43,51.46,51.38,51.43,10976.0,48.8257,48.8542,48.7782,48.8257,10976.0
2017-03-22 12:00:00,51.43,51.44,51.33,51.34,19574.0,48.8257,48.8352,48.7308,48.7403,19574.0
2017-03-22 12:30:00,51.33,51.37,51.31,51.34,9342.0,48.7308,48.7687,48.7118,48.7403,9342.0
2017-03-22 13:00:00,51.33,51.37,51.24,51.35,24796.0,48.7308,48.7687,48.6453,48.7498,24796.0
2017-03-22 13:30:00,51.37,51.4,51.27,51.27,26334.0,48.7687,48.7972,48.6738,48.6738,26334.0
2017-03-22 14:00:00,51.31,51.37,51.29,51.29,19538.0,48.7118,48.7687,48.6928,48.6928,19538.0
2017-03-22 14:30:00,51.29,51.39,51.29,51.38,29520.0,48.6928,48.7877,48.6928,48.7782,29520.0
2017-03-22 15:00:00,51.39,51.51,51.38,51.46,24682.0,48.7877,48.9017,48.7782,48.8542,24682.0
2017-03-22 15:30:00,51.46,51.52,51.42,51.49,79802.0,48.8542,48.9112,48.8162,48.8827,79802.0
2017-03-23 09:30:00,51.49,51.54,51.37,51.52,41690.0,48.8827,48.9301,48.7687,48.9112,41690.0
2017-03-23 10:00:00,51.54,51.56,51.47,51.51,15842.0,48.9301,48.9491,48.8637,48.9017,15842.0
2017-03-23 10:30:00,51.53,51.71,51.53,51.69,18412.0,48.9206,49.0915,48.9206,49.0725,18412.0
2017-03-23 11:00:00,51.68,51.78,51.68,51.75,71656.0,49.0631,49.158,49.0631,49.1295,71656.0
2017-03-23 11:30:00,51.75,51.77,51.71,51.72,13996.0,49.1295,49.1485,49.0915,49.101,13996.0
2017-03-23 12:00:00,51.73,51.77,51.73,51.77,8928.0,49.1105,49.1485,49.1105,49.1485,8928.0
2017-03-23 12:30:00,51.75,51.79,51.73,51.79,25270.0,49.1295,49.1675,49.1105,49.1675,25270.0
2017-03-23 13:00:00,51.78,51.78,51.6,51.6,20622.0,49.158,49.158,48.9871,48.9871,20622.0
2017-03-23 13:30:00,51.59,51.71,51.59,51.71,28816.0,48.9776,49.0915,48.9776,49.0915,28816.0
2017-03-23 14:00:00,51.66,51.69,51.66,51.66,36802.0,49.0441,49.0725,49.0441,49.0441,36802.0
2017-03-23 14:30:00,51.67,51.7,51.65,51.68,22404.0,49.0536,49.082,49.0346,49.0631,22404.0
2017-03-23 15:00:00,51.65,51.65,51.51,51.52,26540.0,49.0346,49.0346,48.9017,48.9112,26540.0
2017-03-23 15:30:00,51.49,51.52,51.43,51.48,102738.0,48.8827,48.9112,48.8257,48.8732,102738.0
2017-03-24 09:30:00,51.53,51.66,51.52,51.61,33722.0,49.0227,49.1463,49.0132,49.0988,33722.0
2017-03-24 10:00:00,51.63,51.65,51.58,51.58,25410.0,49.1178,49.1368,49.0702,49.0702,25410.0
2017-03-24 10:30:00,51.62,51.64,51.6,51.64,9368.0,49.1083,49.1273,49.0893,49.1273,9368.0
2017-03-24 11:00:00,51.66,51.68,51.57,51.59,51218.0,49.1463,49.1654,49.0607,49.0798,51218.0
2017-03-24 11:30:00,51.6,51.66,51.6,51.66,24738.0,49.0893,49.1463,49.0893,49.1463,24738.0
2017-03-24 12:00:00,51.69,51.7,51.54,51.63,58618.0,49.1749,49.1844,49.0322,49.1178,58618.0
2017-03-24 12:30:00,51.6,51.64,51.56,51.6,22486.0,49.0893,49.1273,49.0512,49.0893,22486.0
2017-03-24 13:00:00,51.6,51.61,51.54,51.61,25734.0,49.0893,49.0988,49.0322,49.0988,25734.0
2017-03-24 13:30:00,51.6,51.6,51.47,51.48,17258.0,49.0893,49.0893,48.9656,48.9751,17258.0
2017-03-24 14:00:00,51.5,51.52,51.49,51.49,23586.0,48.9941,49.0132,48.9846,48.9846,23586.0
2017-03-24 14:30:00,51.49,51.49,51.34,51.34,30590.0,48.9846,48.9846,48.8419,48.8419,30590.0
2017-03-24 15:00:00,51.32,51.34,51.26,51.34,9454.0,48.8229,48.8419,48.7658,48.8419,9454.0
2017-03-24 15:30:00,51.33,51.57,51.28,51.44,89082.0,48.8324,49.0607,48.7848,48.937,89082.0
2017-03-27 09:30:00,50.96,51.08,50.88,51.04,36750.0,48.4804,48.5946,48.4043,48.5565,36750.0
2017-03-27 10:00:00,50.99,51.07,50.97,51.06,31094.0,48.5089,48.5851,48.4899,48.5755,31094.0
2017-03-27 10:30:00,51.04,51.16,51.04,51.15,12120.0,48.5565,48.6707,48.5565,48.6612,12120.0
2017-03-27 11:00:00,51.16,51.16,51.1,51.13,14782.0,48.6707,48.6707,48.6136,48.6421,14782.0
2017-03-27 11:30:00,51.19,51.24,51.15,51.2,97444.0,48.6992,48.7468,48.6612,48.7087,97444.0
2017-03-27 12:00:00,51.2,51.29,51.2,51.27,21272.0,48.7087,48.7943,48.7087,48.7753,21272.0
2017-03-27 12:30:00,51.3,51.36,51.28,51.35,12616.0,48.8039,48.8609,48.7848,48.8514,12616.0
2017-03-27 13:00:00,51.37,51.43,51.36,51.37,11898.0,48.8705,48.9275,48.8609,48.8705,11898.0
2017-03-27 13:30:00,51.37,51.37,51.29,51.31,6052.0,48.8705,48.8705,48.7943,48.8134,6052.0
2017-03-27 14:00:00,51.32,51.38,51.29,51.33,71952.0,48.8229,48.88,48.7943,48.8324,71952.0
2017-03-27 14:30:00,51.33,51.38,51.31,51.38,34064.0,48.8324,48.88,48.8134,48.88,34064.0
2017-03-27 15:00:00,51.41,51.45,51.4,51.43,18182.0,48.9085,48.9466,48.899,48.9275,18182.0
2017-03-27 15:30:00,51.4,51.47,51.38,51.41,50980.0,48.899,48.9656,48.88,48.9085,50980.0
2017-03-28 09:30:00,51.34,51.46,51.3,51.33,21342.0,48.8419,48.9561,48.8039,48.8324,21342.0
2017-03-28 10:00:00,51.33,51.48,51.33,51.41,32388.0,48.8324,48.9751,48.8324,48.9085,32388.0
2017-03-28 10:30:00,51.42,51.42,51.38,51.42,18726.0,48.918,48.918,48.88,48.918,18726.0
2017-03-28 11:00:00,51.45,51.57,51.45,51.52,5884.0,48.9466,49.0607,48.9466,49.0132,5884.0
2017-03-28 11:30:00,51.52,51.63,51.51,51.62,14642.0,49.0132,49.1178,49.0036,49.1083,14642.0
2017-03-28 12:00:00,51.62,51.63,51.56,51.59,13864.0,49.1083,49.1178,49.0512,49.0798,13864.0
2017-03-28 12:30:00,51.58,51.61,51.56,51.6,16006.0,49.0702,49.0988,49.0512,49.0893,16006.0
2017-03-28 13:00:00,51.63,51.69,51.63,51.67,72776.0,49.1178,49.1749,49.1178,49.1559,72776.0
2017-03-28 13:30:00,51.67,51.73,51.63,51.73,11948.0,49.1559,49.2129,49.1178,49.2129,11948.0
2017-03-28 14:00:00,51.74,51.8,51.72,51.79,46760.0,49.2225,49.2795,49.2034,49.27,46760.0
2017-03-28 14:30:00,51.77,51.82,51.74,51.77,32314.0,49.251,49.2986,49.2225,49.251,32314.0
2017-03-28 15:00:00,51.77,51.8,51.71,51.76,38850.0,49.251,49.2795,49.1939,49.2415,38850.0
2017-03-28 15:30:00,51.76,51.77,51.71,51.71,46768.0,49.2415,49.251,49.1939,49.1939,46768.0
2017-03-29 09:30:00,51.67,51.67,51.57,51.63,23038.0,49.1559,49.1559,49.0607,49.1178,23038.0
2017-03-29 10:00:00,51.71,51.74,51.68,51.72,17494.0,49.1939,49.2225,49.1654,49.2034,17494.0
2017-03-29 10:30:00,51.77,51.82,51.76,51.77,33676.0,49.251,49.2986,49.2415,49.251,33676.0
2017-03-29 11:00:00,51.77,51.79,51.72,51.74,89122.0,49.251,49.27,49.2034,49.2225,89122.0
2017-03-29 11:30:00,51.73,51.74,51.68,51.73,24776.0,49.2129,49.2225,49.1654,49.2129,24776.0
2017-03-29 12:00:00,51.72,51.78,51.72,51.76,18740.0,49.2034,49.2605,49.2034,49.2415,18740.0
2017-03-29 12:30:00,51.75,51.76,51.71,51.71,14976.0,49.232,49.2415,49.1939,49.1939,14976.0
2017-03-29 13:00:00,51.73,51.78,51.72,51.78,41060.0,49.2129,49.2605,49.2034,49.2605,41060.0
2017-03-29 13:30:00,51.78,51.81,51.77,51.81,29574.0,49.2605,49.289,49.251,49.289,29574.0
2017-03-29 14:00:00,51.81,51.87,51.79,51.87,36954.0,49.289,49.3461,49.27,49.3461,36954.0
2017-03-29 14:30:00,51.85,51.87,51.84,51.86,15658.0,49.3271,49.3461,49.3176,49.3366,15658.0
2017-03-29 15:00:00,51.86,51.88,51.83,51.87,22480.0,49.3366,49.3556,49.3081,49.3461,22480.0
2017-03-29 15:30:00,51.87,51.89,51.83,51.84,77766.0,49.3461,49.3652,49.3081,49.3176,77766.0
2017-03-30 09:30:00,51.84,51.88,51.79,51.87,26762.0,49.3176,49.3556,49.27,49.3461,26762.0
2017-03-30 10:00:00,51.87,51.91,51.82,51.85,22882.0,49.3461,49.3842,49.2986,49.3271,22882.0
2017-03-30 10:30:00,51.85,51.97,51.85,51.96,18804.0,49.3271,49.4413,49.3271,49.4317,18804.0
2017-03-30 11:00:00,51.96,51.98,51.93,51.94,26656.0,49.4317,49.4508,49.4032,49.4127,26656.0
2017-03-30 11:30:00,51.95,51.95,51.88,51.88,5870.0,49.4222,49.4222,49.3556,49.3556,5870.0
2017-03-30 12:00:00,51.87,51.89,51.86,51.87,4956.0,49.3461,49.3652,49.3366,49.3461,4956.0
2017-03-30 12:30:00,51.88,51.89,51.82,51.84,17226.0,49.3556,49.3652,49.2986,49.3176,17226.0
2017-03-30 13:00:00,51.84,51.9,51.83,51.88,24990.0,49.3176,49.3747,49.3081,49.3556,24990.0
2017-03-30 13:30:00,51.88,51.92,51.88,51.9,19872.0,49.3556,49.3937,49.3556,49.3747,19872.0
2017-03-30 14:00:00,51.9,51.94,51.88,51.93,21686.0,49.3747,49.4127,49.3556,49.4032,21686.0
2017-03-30 14:30:00,51.94,51.95,51.88,51.88,25708.0,49.4127,49.4222,49.3556,49.3556,25708.0
2017-03-30 15:00:00,51.9,51.93,51.89,51.92,27758.0,49.3747,49.4032,49.3652,49.3937,27758.0
2017-03-30 15:30:00,51.93,51.94,51.9,51.91,38072.0,49.4032,49.4127,49.3747,49.3842,38072.0
2017-03-31 09:30:00,51.92,51.95,51.84,51.92,19862.0,49.3937,49.4222,49.3176,49.3937,19862.0
2017-03-31 10:00:00,51.92,52.0,51.9,51.91,33648.0,49.3937,49.4698,49.3747,49.3842,33648.0
2017-03-31 10:30:00,51.92,52.02,51.92,51.95,27688.0,49.3937,49.4888,49.3937,49.4222,27688.0
2017-03-31 11:00:00,51.95,51.99,51.95,51.98,37444.0,49.4222,49.4603,49.4222,49.4508,37444.0
2017-03-31 11:30:00,51.97,51.99,51.95,51.95,40534.0,49.4413,49.4603,49.4222,49.4222,40534.0
2017-03-31 12:00:00,51.95,52.01,51.95,52.0,25256.0,49.4222,49.4793,49.4222,49.4698,25256.0
2017-03-31 12:30:00,52.01,52.01,51.97,51.99,22636.0,49.4793,49.4793,49.4413,49.4603,22636.0
2017-03-31 13:00:00,51.98,52.03,51.97,52.02,25482.0,49.4508,49.4983,49.4413,49.4888,25482.0
2017-03-31 13:30:00,52.03,52.05,51.98,51.98,41708.0,49.4983,49.5174,49.4508,49.4508,41708.0
2017-03-31 14:00:00,51.98,51.98,51.9,51.93,45772.0,49.4508,49.4508,49.3747,49.4032,45772.0
2017-03-31 14:30:00,51.94,51.98,51.93,51.93,42998.0,49.4127,49.4508,49.4032,49.4032,42998.0
2017-03-31 15:00:00,51.93,52.0,51.93,51.98,54026.0,49.4032,49.4698,49.4032,49.4508,54026.0
2017-03-31 15:30:00,51.99,52.04,51.88,51.88,189794.0,49.4603,49.5079,49.3556,49.3556,189794.0
2017-04-03 09:30:00,51.94,51.97,51.85,51.85,21706.0,49.4127,49.4413,49.3271,49.3271,21706.0
2017-04-03 10:00:00,51.87,51.87,51.72,51.78,37058.0,49.3461,49.3461,49.2034,49.2605,37058.0
2017-04-03 10:30:00,51.79,51.79,51.55,51.55,281638.0,49.27,49.27,49.0417,49.0417,281638.0
2017-04-03 11:00:00,51.54,51.58,51.43,51.51,137446.0,49.0322,49.0702,48.9275,49.0036,137446.0
2017-04-03 11:30:00,51.52,51.52,51.4,51.45,18242.0,49.0132,49.0132,48.899,48.9466,18242.0
2017-04-03 12:00:00,51.44,51.51,51.36,51.51,124296.0,48.937,49.0036,48.8609,49.0036,124296.0
2017-04-03 12:30:00,51.52,51.55,51.52,51.55,12138.0,49.0132,49.0417,49.0132,49.0417,12138.0
2017-04-03 13:00:00,51.54,51.6,51.54,51.54,10118.0,49.0322,49.0893,49.0322,49.0322,10118.0
2017-04-03 13:30:00,51.54,51.54,51.46,51.49,17372.0,49.0322,49.0322,48.9561,48.9846,17372.0
2017-04-03 14:00:00,51.51,51.54,51.46,51.54,130324.0,49.0036,49.0322,48.9561,49.0322,130324.0
2017-04-03 14:30:00,51.55,51.62,51.52,51.59,57976.0,49.0417,49.1083,49.0132,49.0798,57976.0
2017-04-03 15:00:00,51.58,51.63,51.56,51.6,16644.0,49.0702,49.1178,49.0512,49.0893,16644.0
2017-04-03 15:30:00,51.6,51.61,51.57,51.6,105672.0,49.0893,49.0988,49.0607,49.0893,105672.0
2017-04-04 09:30:00,51.48,51.55,51.42,51.49,92834.0,48.9751,49.0417,48.918,48.9846,92834.0
2017-04-04 10:00:00,51.5,51.5,51.31,51.31,60224.0,48.9941,48.9941,48.8134,48.8134,60224.0
2017-04-04 10:30:00,51.35,51.37,51.28,51.31,18550.0,48.8514,48.8705,48.7848,48.8134,18550.0
2017-04-04 11:00:00,51.35,51.42,51.34,51.38,49862.0,48.8514,48.918,48.8419,48.88,49862.0
2017-04-04 11:30:00,51.35,51.4,51.35,51.35,15950.0,48.8514,48.899,48.8514,48.8514,15950.0
2017-04-04 12:00:00,51.34,51.35,51.32,51.33,59836.0,48.8419,48.8514,48.8229,48.8324,59836.0
2017-04-04 12:30:00,51.32,51.34,51.26,51.27,10692.0,48.8229,48.8419,48.7658,48.7753,10692.0
2017-04-04 13:00:00,51.25,51.32,51.24,51.3,7738.0,48.7563,48.8229,48.7468,48.8039,7738.0
2017-04-04 13:30:00,51.31,51.34,51.29,51.31,11376.0,48.8134,48.8419,48.7943,48.8134,11376.0
2017-04-04 14:00:00,51.33,51.35,51.32,51.33,20406.0,48.8324,48.8514,48.8229,48.8324,20406.0
2017-04-04 14:30:00,51.34,51.34,51.24,51.24,60338.0,48.8419,48.8419,48.7468,48.7468,60338.0
2017-04-04 15:00:00,51.26,51.28,51.22,51.22,11172.0,48.7658,48.7848,48.7278,48.7278,11172.0
2017-04-04 15:30:00,51.24,51.31,51.24,51.3,42192.0,48.7468,48.8134,48.7468,48.8039,42192.0
2017-04-05 09:30:00,51.51,51.6,51.44,51.6,19756.0,49.0036,49.0893,48.937,49.0893,19756.0
2017-04-05 10:00:00,51.58,51.71,51.58,51.7,13978.0,49.0702,49.1939,49.0702,49.1844,13978.0
2017-04-05 10:30:00,51.67,51.68,51.62,51.68,11244.0,49.1559,49.1654,49.1083,49.1654,11244.0
2017-04-05 11:00:00,51.67,51.68,51.54,51.54,85320.0,49.1559,49.1654,49.0322,49.0322,85320.0
2017-04-05 11:30:00,51.52,51.64,51.51,51.59,20380.0,49.0132,49.1273,49.0036,49.0798,20380.0
2017-04-05 12:00:00,51.59,51.69,51.59,51.68,18880.0,49.0798,49.1749,49.0798,49.1654,18880.0
2017-04-05 12:30:00,51.68,51.73,51.68,51.73,34966.0,49.1654,49.2129,49.1654,49.2129,34966.0
2017-04-05 13:00:00,51.72,51.75,51.69,51.71,21678.0,49.2034,49.232,49.1749,49.1939,21678.0
2017-04-05 13:30:00,51.71,51.74,51.69,51.69,16732.0,49.1939,49.2225,49.1749,49.1749,16732.0
2017-04-05 14:00:00,51.68,51.7,51.6,51.65,28810.0,49.1654,49.1844,49.0893,49.1368,28810.0
2017-04-05 14:30:00,51.62,51.62,51.41,51.43,18372.0,49.1083,49.1083,48.9085,48.9275,18372.0
2017-04-05 15:00:00,51.41,51.47,51.16,51.19,43258.0,48.9085,48.9656,48.6707,48.6992,43258.0
2017-04-05 15:30:00,51.16,51.2,51.05,51.1,132534.0,48.6707,48.7087,48.566,48.6136,132534.0
2017-04-06 09:30:00,51.18,51.22,51.02,51.19,139774.0,48.6897,48.7278,48.5375,48.6992,139774.0
2017-04-06 10:00:00,51.2,51.24,51.13,51.16,219322.0,48.7087,48.7468,48.6421,48.6707,219322.0
2017-04-06 10:30:00,51.23,51.23,51.1,51.2,56240.0,48.7373,48.7373,48.6136,48.7087,56240.0
2017-04-06 11:00:00,51.21,51.36,51.21,51.35,4976.0,48.7182,48.8609,48.7182,48.8514,4976.0
2017-04-06 11:30:00,51.37,51.4,51.34,51.39,24368.0,48.8705,48.899,48.8419,48.8895,24368.0
2017-04-06 12:00:00,51.4,51.41,51.35,51.37,24604.0,48.899,48.9085,48.8514,48.8705,24604.0
2017-04-06 12:30:00,51.36,51.38,51.28,51.32,14588.0,48.8609,48.88,48.7848,48.8229,14588.0
2017-04-06 13:00:00,51.32,51.47,51.32,51.45,14504.0,48.8229,48.9656,48.8229,48.9466,14504.0
2017-04-06 13:30:00,51.45,51.47,51.41,51.43,15474.0,48.9466,48.9656,48.9085,48.9275,15474.0
2017-04-06 14:00:00,51.41,51.44,51.35,51.37,235268.0,48.9085,48.937,48.8514,48.8705,235268.0
2017-04-06 14:30:00,51.35,51.41,51.25,51.26,28876.0,48.8514,48.9085,48.7563,48.7658,28876.0
2017-04-06 15:00:00,51.26,51.35,51.25,51.33,18956.0,48.7658,48.8514,48.7563,48.8324,18956.0
2017-04-06 15:30:00,51.31,51.4,51.3,51.38,92912.0,48.8134,48.899,48.8039,48.88,92912.0
2017-04-07 09:30:00,51.34,51.45,51.27,51.29,10572.0,48.8419,48.9466,48.7753,48.7943,10572.0
2017-04-07 10:00:00,51.27,51.42,51.27,51.42,29146.0,48.7753,48.918,48.7753,48.918,29146.0
2017-04-07 10:30:00,51.39,51.47,51.34,51.35,15270.0,48.8895,48.9656,48.8419,48.8514,15270.0
2017-04-07 11:00:00,51.37,51.37,51.3,51.35,19452.0,48.8705,48.8705,48.8039,48.8514,19452.0
2017-04-07 11:30:00,51.34,51.35,51.3,51.35,15960.0,48.8419,48.8514,48.8039,48.8514,15960.0
2017-04-07 12:00:00,51.36,51.42,51.36,51.4,10366.0,48.8609,48.918,48.8609,48.899,10366.0
2017-04-07 12:30:00,51.41,51.43,51.36,51.43,12676.0,48.9085,48.9275,48.8609,48.9275,12676.0
2017-04-07 13:00:00,51.42,51.45,51.39,51.45,13578.0,48.918,48.9466,48.8895,48.9466,13578.0
2017-04-07 13:30:00,51.46,51.49,51.4,51.41,16794.0,48.9561,48.9846,48.899,48.9085,16794.0
2017-04-07 14:00:00,51.44,51.47,51.43,51.43,16756.0,48.937,48.9656,48.9275,48.9275,16756.0
2017-04-07 14:30:00,51.43,51.45,51.38,51.38,24618.0,48.9275,48.9466,48.88,48.88,24618.0
2017-04-07 15:00:00,51.41,51.44,51.39,51.39,13798.0,48.9085,48.937,48.8895,48.8895,13798.0
2017-04-07 15:30:00,51.4,51.42,51.37,51.38,32572.0,48.899,48.918,48.8705,48.88,32572.0
2017-04-10 09:30:00,51.42,51.6,51.38,51.6,108512.0,48.918,49.0893,48.88,49.0893,108512.0
2017-04-10 10:00:00,51.6,51.67,51.59,51.6,26120.0,49.0893,49.1559,49.0798,49.0893,26120.0
2017-04-10 10:30:00,51.63,51.66,51.55,51.55,17604.0,49.1178,49.1463,49.0417,49.0417,17604.0
2017-04-10 11:00:00,51.54,51.59,51.53,51.59,4884.0,49.0322,49.0798,49.0227,49.0798,4884.0
2017-04-10 11:30:00,51.56,51.56,51.38,51.45,25630.0,49.0512,49.0512,48.88,48.9466,25630.0
2017-04-10 12:00:00,51.45,51.46,51.32,51.34,15210.0,48.9466,48.9561,48.8229,48.8419,15210.0
2017-04-10 12:30:00,51.35,51.51,51.35,51.49,12082.0,48.8514,49.0036,48.8514,48.9846,12082.0
2017-04-10 13:00:00,51.49,51.52,51.47,51.49,12688.0,48.9846,49.0132,48.9656,48.9846,12688.0
2017-04-10 13:30:00,51.49,51.57,51.49,51.53,12802.0,48.9846,49.0607,48.9846,49.0227,12802.0
2017-04-10 14:00:00,51.53,51.54,51.47,51.47,30438.0,49.0227,49.0322,48.9656,48.9656,30438.0
2017-04-10 14:30:00,51.48,51.59,51.47,51.59,19978.0,48.9751,49.0798,48.9656,49.0798,19978.0
2017-04-10 15:00:00,51.56,51.59,51.47,51.49,23050.0,49.0512,49.0798,48.9656,48.9846,23050.0
2017-04-10 15:30:00,51.49,51.5,51.41,51.44,24078.0,48.9846,48.9941,48.9085,48.937,24078.0
2017-04-11 09:30:00,51.35,51.43,51.22,51.26,25828.0,48.8514,48.9275,48.7278,48.7658,25828.0
2017-04-11 10:00:00,51.33,51.38,51.23,51.26,9974.0,48.8324,48.88,48.7373,48.7658,9974.0
2017-04-11 10:30:00,51.27,51.28,51.1,51.1,12940.0,48.7753,48.7848,48.6136,48.6136,12940.0
2017-04-11 11:00:00,51.17,51.23,51.13,51.13,13056.0,48.6802,48.7373,48.6421,48.6421,13056.0
2017-04-11 11:30:00,51.16,51.26,51.16,51.26,15750.0,48.6707,48.7658,48.6707,48.7658,15750.0
2017-04-11 12:00:00,51.22,51.37,51.22,51.35,8662.0,48.7278,48.8705,48.7278,48.8514,8662.0
2017-04-11 12:30:00,51.38,51.4,51.33,51.38,12000.0,48.88,48.899,48.8324,48.88,12000.0
2017-04-11 13:00:00,51.37,51.46,51.37,51.4,70064.0,48.8705,48.9561,48.8705,48.899,70064.0
2017-04-11 13:30:00,51.41,51.43,51.37,51.39,46230.0,48.9085,48.9275,48.8705,48.8895,46230.0
2017-04-11 14:00:00,51.42,51.45,51.37,51.43,32264.0,48.918,48.9466,48.8705,48.9275,32264.0
2017-04-11 14:30:00,51.43,51.48,51.41,51.45,90346.0,48.9275,48.9751,48.9085,48.9466,90346.0
2017-04-11 15:00:00,51.46,51.46,51.36,51.4,19524.0,48.9561,48.9561,48.8609,48.899,19524.0
2017-04-11 15:30:00,51.41,51.53,51.41,51.53,21658.0,48.9085,49.0227,48.9085,49.0227,21658.0
2017-04-12 09:30:00,51.48,51.48,51.37,51.39,29976.0,48.9751,48.9751,48.8705,48.8895,29976.0
2017-04-12 10:00:00,51.44,51.49,51.38,51.38,9274.0,48.937,48.9846,48.88,48.88,9274.0
2017-04-12 10:30:00,51.4,51.41,51.24,51.24,10486.0,48.899,48.9085,48.7468,48.7468,10486.0
2017-04-12 11:00:00,51.24,51.28,51.23,51.24,26302.0,48.7468,48.7848,48.7373,48.7468,26302.0
2017-04-12 11:30:00,51.23,51.24,51.12,51.16,34424.0,48.7373,48.7468,48.6326,48.6707,34424.0
2017-04-12 12:00:00,51.17,51.24,51.17,51.17,38232.0,48.6802,48.7468,48.6802,48.6802,38232.0
2017-04-12 12:30:00,51.16,51.2,51.13,51.14,11882.0,48.6707,48.7087,48.6421,48.6516,11882.0
2017-04-12 13:00:00,51.16,51.23,51.15,51.18,12292.0,48.6707,48.7373,48.6612,48.6897,12292.0
2017-04-12 13:30:00,51.17,51.31,51.17,51.31,12824.0,48.6802,48.8134,48.6802,48.8134,12824.0
2017-04-12 14:00:00,51.27,51.3,51.24,51.24,13128.0,48.7753,48.8039,48.7468,48.7468,13128.0
2017-04-12 14:30:00,51.26,51.29,51.17,51.23,37700.0,48.7658,48.7943,48.6802,48.7373,37700.0
2017-04-12 15:00:00,51.24,51.24,51.15,51.2,64536.0,48.7468,48.7468,48.6612,48.7087,64536.0
2017-04-12 15:30:00,51.21,51.23,51.14,51.2,30870.0,48.7182,48.7373,48.6516,48.7087,30870.0
2017-04-13 09:30:00,51.13,51.27,51.09,51.24,33054.0,48.6421,48.7753,48.6041,48.7468,33054.0
2017-04-13 10:00:00,51.22,51.31,51.16,51.16,13610.0,48.7278,48.8134,48.6707,48.6707,13610.0
2017-04-13 10:30:00,51.19,51.27,51.17,51.24,27704.0,48.6992,48.7753,48.6802,48.7468,27704.0
2017-04-13 11:00:00,51.24,51.29,51.22,51.24,12280.0,48.7468,48.7943,48.7278,48.7468,12280.0
2017-04-13 11:30:00,51.22,51.27,51.21,51.25,12240.0,48.7278,48.7753,48.7182,48.7563,12240.0
2017-04-13 12:00:00,51.23,51.23,51.13,51.13,12048.0,48.7373,48.7373,48.6421,48.6421,12048.0
2017-04-13 12:30:00,51.15,51.17,51.07,51.1,31474.0,48.6612,48.6802,48.5851,48.6136,31474.0
2017-04-13 13:00:00,51.08,51.08,51.01,51.05,8080.0,48.5946,48.5946,48.528,48.566,8080.0
2017-04-13 13:30:00,51.07,51.08,50.95,50.99,37716.0,48.5851,48.5946,48.4709,48.5089,37716.0
2017-04-13 14:00:00,50.99,51.09,50.98,51.09,25356.0,48.5089,48.6041,48.4994,48.6041,25356.0
2017-04-13 14:30:00,51.07,51.1,51.05,51.1,34636.0,48.5851,48.6136,48.566,48.6136,34636.0
2017-04-13 15:00:00,51.1,51.1,50.98,51.0,18618.0,48.6136,48.6136,48.4994,48.5185,18618.0
2017-04-13 15:30:00,50.96,51.01,50.9,50.92,147702.0,48.4804,48.528,48.4233,48.4424,147702.0
2017-04-17 09:30:00,51.0,51.09,50.94,51.06,31792.0,48.5185,48.6041,48.4614,48.5755,31792.0
2017-04-17 10:00:00,51.06,51.17,51.06,51.12,119554.0,48.5755,48.6802,48.5755,48.6326,119554.0
2017-04-17 10:30:00,51.14,51.17,51.07,51.13,11666.0,48.6516,48.6802,48.5851,48.6421,11666.0
2017-04-17 11:00:00,51.18,51.21,51.16,51.2,40888.0,48.6897,48.7182,48.6707,48.7087,40888.0
2017-04-17 11:30:00,51.19,51.22,51.13,51.13,42344.0,48.6992,48.7278,48.6421,48.6421,42344.0
2017-04-17 12:00:00,51.13,51.21,51.13,51.17,58956.0,48.6421,48.7182,48.6421,48.6802,58956.0
2017-04-17 12:30:00,51.19,51.19,51.15,51.16,11814.0,48.6992,48.6992,48.6612,48.6707,11814.0
2017-04-17 13:00:00,51.17,51.19,51.15,51.19,7564.0,48.6802,48.6992,48.6612,48.6992,7564.0
2017-04-17 13:30:00,51.21,51.21,51.17,51.17,4176.0,48.7182,48.7182,48.6802,48.6802,4176.0
2017-04-17 14:00:00,51.18,51.2,51.17,51.19,14822.0,48.6897,48.7087,48.6802,48.6992,14822.0
2017-04-17 14:30:00,51.2,51.23,51.18,51.18,37228.0,48.7087,48.7373,48.6897,48.6897,37228.0
2017-04-17 15:00:00,51.2,51.33,51.17,51.32,12018.0,48.7087,48.8324,48.6802,48.8229,12018.0
2017-04-17 15:30:00,51.31,51.36,51.28,51.35,82206.0,48.8134,48.8609,48.7848,48.8514,82206.0
2017-04-18 09:30:00,51.17,51.35,51.07,51.35,16820.0,48.6802,48.8514,48.5851,48.8514,16820.0
2017-04-18 10:00:00,51.29,51.29,51.15,51.18,10138.0,48.7943,48.7943,48.6612,48.6897,10138.0
2017-04-18 10:30:00,51.21,51.27,51.2,51.23,49508.0,48.7182,48.7753,48.7087,48.7373,49508.0
2017-04-18 11:00:00,51.24,51.29,51.21,51.29,19588.0,48.7468,48.7943,48.7182,48.7943,19588.0
2017-04-18 11:30:00,51.27,51.27,51.11,51.11,14184.0,48.7753,48.7753,48.6231,48.6231,14184.0
2017-04-18 12:00:00,51.06,51.13,51.06,51.13,16832.0,48.5755,48.6421,48.5755,48.6421,16832.0
2017-04-18 12:30:00,51.12,51.16,51.1,51.14,9574.0,48.6326,48.6707,48.6136,48.6516,9574.0
2017-04-18 13:00:00,51.13,51.21,51.12,51.21,6210.0,48.6421,48.7182,48.6326,48.7182,6210.0
2017-04-18 13:30:00,51.23,51.25,51.23,51.25,17750.0,48.7373,48.7563,48.7373,48.7563,17750.0
2017-04-18 14:00:00,51.26,51.32,51.26,51.3,21442.0,48.7658,48.8229,48.7658,48.8039,21442.0
2017-04-18 14:30:00,51.31,51.33,51.24,51.26,19916.0,48.8134,48.8324,48.7468,48.7658,19916.0
2017-04-18 15:00:00,51.25,51.33,51.24,51.31,11522.0,48.7563,48.8324,48.7468,48.8134,11522.0
2017-04-18 15:30:00,51.3,51.35,51.3,51.31,53734.0,48.8039,48.8514,48.8039,48.8134,53734.0
2017-04-19 09:30:00,51.47,51.71,51.43,51.71,35682.0,48.9656,49.1939,48.9275,49.1939,35682.0
2017-04-19 10:00:00,51.67,51.69,51.65,51.69,4274.0,49.1559,49.1749,49.1368,49.1749,4274.0
2017-04-19 10:30:00,51.66,51.71,51.65,51.66,5498.0,49.1463,49.1939,49.1368,49.1463,5498.0
2017-04-19 11:00:00,51.7,51.73,51.68,51.72,30744.0,49.1844,49.2129,49.1654,49.2034,30744.0
2017-04-19 11:30:00,51.73,51.76,51.68,51.69,19560.0,49.2129,49.2415,49.1654,49.1749,19560.0
2017-04-19 12:00:00,51.68,51.69,51.6,51.64,24284.0,49.1654,49.1749,49.0893,49.1273,24284.0
2017-04-19 12:30:00,51.67,51.67,51.62,51.67,14746.0,49.1559,49.1559,49.1083,49.1559,14746.0
2017-04-19 13:00:00,51.61,51.65,51.58,51.65,7584.0,49.0988,49.1368,49.0702,49.1368,7584.0
2017-04-19 13:30:00,51.6,51.67,51.6,51.66,21248.0,49.0893,49.1559,49.0893,49.1463,21248.0
2017-04-19 14:00:00,51.68,51.68,51.57,51.63,18872.0,49.1654,49.1654,49.0607,49.1178,18872.0
2017-04-19 14:30:00,51.62,51.65,51.53,51.57,41834.0,49.1083,49.1368,49.0227,49.0607,41834.0
2017-04-19 15:00:00,51.55,51.62,51.52,51.52,142624.0,49.0417,49.1083,49.0132,49.0132,142624.0
2017-04-19 15:30:00,51.52,51.56,51.49,51.55,205360.0,49.0132,49.0512,48.9846,49.0417,205360.0
2017-04-20 09:30:00,51.74,51.8,51.69,51.72,25460.0,49.2225,49.2795,49.1749,49.2034,25460.0
2017-04-20 10:00:00,51.73,51.75,51.67,51.67,9096.0,49.2129,49.232,49.1559,49.1559,9096.0
2017-04-20 10:30:00,51.68,51.76,51.66,51.76,16518.0,49.1654,49.2415,49.1463,49.2415,16518.0
2017-04-20 11:00:00,51.76,51.84,51.72,51.84,14484.0,49.2415,49.3176,49.2034,49.3176,14484.0
2017-04-20 11:30:00,51.83,51.94,51.83,51.94,19064.0,49.3081,49.4127,49.3081,49.4127,19064.0
2017-04-20 12:00:00,51.96,52.02,51.95,52.02,7424.0,49.4317,49.4888,49.4222,49.4888,7424.0
2017-04-20 12:30:00,52.0,52.06,51.99,52.0,13750.0,49.4698,49.5269,49.4603,49.4698,13750.0
2017-04-20 13:00:00,52.03,52.04,52.0,52.03,5674.0,49.4983,49.5079,49.4698,49.4983,5674.0
2017-04-20 13:30:00,52.04,52.11,52.03,52.1,15802.0,49.5079,49.5744,49.4983,49.5649,15802.0
2017-04-20 14:00:00,52.1,52.1,52.05,52.07,20630.0,49.5649,49.5649,49.5174,49.5364,20630.0
2017-04-20 14:30:00,52.07,52.1,52.05,52.07,33634.0,49.5364,49.5649,49.5174,49.5364,33634.0
2017-04-20 15:00:00,52.04,52.08,52.0,52.05,34042.0,49.5079,49.5459,49.4698,49.5174,34042.0
2017-04-20 15:30:00,52.06,52.11,52.05,52.06,40514.0,49.5269,49.5744,49.5174,49.5269,40514.0
2017-04-21 09:30:00,51.98,52.04,51.93,51.93,19358.0,49.4508,49.5079,49.4032,49.4032,19358.0
2017-04-21 10:00:00,51.95,51.98,51.91,51.96,8992.0,49.4222,49.4508,49.3842,49.4317,8992.0
2017-04-21 10:30:00,51.97,51.97,51.84,51.86,21154.0,49.4413,49.4413,49.3176,49.3366,21154.0
2017-04-21 11:00:00,51.87,51.9,51.81,51.9,5208.0,49.3461,49.3747,49.289,49.3747,5208.0
2017-04-21 11:30:00,51.92,51.97,51.88,51.95,6238.0,49.3937,49.4413,49.3556,49.4222,6238.0
2017-04-21 12:00:00,51.94,51.95,51.88,51.88,11974.0,49.4127,49.4222,49.3556,49.3556,11974.0
2017-04-21 12:30:00,51.88,51.93,51.88,51.92,11058.0,49.3556,49.4032,49.3556,49.3937,11058.0
2017-04-21 13:00:00,51.92,51.92,51.81,51.85,44228.0,49.3937,49.3937,49.289,49.3271,44228.0
2017-04-21 13:30:00,51.85,51.93,51.81,51.92,39646.0,49.3271,49.4032,49.289,49.3937,39646.0
2017-04-21 14:00:00,51.9,51.96,51.9,51.96,10896.0,49.3747,49.4317,49.3747,49.4317,10896.0
2017-04-21 14:30:00,51.96,51.96,51.9,51.93,37482.0,49.4317,49.4317,49.3747,49.4032,37482.0
2017-04-21 15:00:00,51.93,51.93,51.86,51.91,9306.0,49.4032,49.4032,49.3366,49.3842,9306.0
2017-04-21 15:30:00,51.91,51.96,51.88,51.91,49356.0,49.3842,49.4317,49.3556,49.3842,49356.0
2017-04-24 09:30:00,52.51,52.54,52.4,52.42,35264.0,49.955,49.9835,49.8503,49.8694,35264.0
2017-04-24 10:00:00,52.43,52.46,52.4,52.42,18540.0,49.8789,49.9074,49.8503,49.8694,18540.0
2017-04-24 10:30:00,52.43,52.45,52.37,52.44,40956.0,49.8789,49.8979,49.8218,49.8884,40956.0
2017-04-24 11:00:00,52.42,52.44,52.35,52.39,21180.0,49.8694,49.8884,49.8028,49.8408,21180.0
2017-04-24 11:30:00,52.38,52.42,52.37,52.38,15996.0,49.8313,49.8694,49.8218,49.8313,15996.0
2017-04-24 12:00:00,52.38,52.43,52.38,52.41,12482.0,49.8313,49.8789,49.8313,49.8599,12482.0
2017-04-24 12:30:00,52.42,52.44,52.4,52.4,7918.0,49.8694,49.8884,49.8503,49.8503,7918.0
2017-04-24 13:00:00,52.43,52.47,52.42,52.46,34176.0,49.8789,49.9169,49.8694,49.9074,34176.0
2017-04-24 13:30:00,52.46,52.47,52.43,52.45,57570.0,49.9074,49.9169,49.8789,49.8979,57570.0
2017-04-24 14:00:00,52.45,52.52,52.45,52.51,38858.0,49.8979,49.9645,49.8979,49.955,38858.0
2017-04-24 14:30:00,52.52,52.53,52.48,52.49,26158.0,49.9645,49.974,49.9264,49.936,26158.0
2017-04-24 15:00:00,52.49,52.58,52.49,52.54,39016.0,49.936,50.0216,49.936,49.9835,39016.0
2017-04-24 15:30:00,52.54,52.55,52.5,52.51,52568.0,49.9835,49.993,49.9455,49.955,52568.0
2017-04-25 09:30:00,52.74,52.77,52.67,52.77,33644.0,50.1738,50.2023,50.1072,50.2023,33644.0
2017-04-25 10:00:00,52.77,52.84,52.75,52.76,31352.0,50.2023,50.2689,50.1833,50.1928,31352.0
2017-04-25 10:30:00,52.76,52.77,52.69,52.69,16000.0,50.1928,50.2023,50.1262,50.1262,16000.0
2017-04-25 11:00:00,52.66,52.73,52.66,52.71,17144.0,50.0977,50.1643,50.0977,50.1453,17144.0
2017-04-25 11:30:00,52.7,52.74,52.68,52.73,16244.0,50.1357,50.1738,50.1167,50.1643,16244.0
2017-04-25 12:00:00,52.73,52.74,52.72,52.74,12078.0,50.1643,50.1738,50.1548,50.1738,12078.0
2017-04-25 12:30:00,52.74,52.74,52.68,52.71,19806.0,50.1738,50.1738,50.1167,50.1453,19806.0
2017-04-25 13:00:00,52.71,52.77,52.7,52.74,24390.0,50.1453,50.2023,50.1357,50.1738,24390.0
2017-04-25 13:30:00,52.74,52.77,52.74,52.76,18940.0,50.1738,50.2023,50.1738,50.1928,18940.0
2017-04-25 14:00:00,52.76,52.8,52.75,52.76,29478.0,50.1928,50.2309,50.1833,50.1928,29478.0
2017-04-25 14:30:00,52.75,52.78,52.74,52.75,32066.0,50.1833,50.2118,50.1738,50.1833,32066.0
2017-04-25 15:00:00,52.75,52.84,52.75,52.82,14912.0,50.1833,50.2689,50.1833,50.2499,14912.0
2017-04-25 15:30:00,52.81,52.81,52.74,52.74,69438.0,50.2404,50.2404,50.1738,50.1738,69438.0
2017-04-26 09:30:00,52.76,52.87,52.76,52.81,35706.0,50.1928,50.2975,50.1928,50.2404,35706.0
2017-04-26 10:00:00,52.8,52.87,52.8,52.86,11758.0,50.2309,50.2975,50.2309,50.288,11758.0
2017-04-26 10:30:00,52.87,52.88,52.84,52.88,79990.0,50.2975,50.307,50.2689,50.307,79990.0
2017-04-26 11:00:00,52.88,52.97,52.85,52.97,13732.0,50.307,50.3926,50.2784,50.3926,13732.0
2017-04-26 11:30:00,52.97,52.97,52.82,52.85,14120.0,50.3926,50.3926,50.2499,50.2784,14120.0
2017-04-26 12:00:00,52.85,52.92,52.83,52.89,6188.0,50.2784,50.345,50.2594,50.3165,6188.0
2017-04-26 12:30:00,52.9,52.93,52.9,52.93,21444.0,50.326,50.3545,50.326,50.3545,21444.0
2017-04-26 13:00:00,52.97,53.01,52.96,52.98,21726.0,50.3926,50.4307,50.3831,50.4021,21726.0
2017-04-26 13:30:00,52.94,53.01,52.88,52.9,15206.0,50.3641,50.4307,50.307,50.326,15206.0
2017-04-26 14:00:00,52.89,52.95,52.87,52.92,21390.0,50.3165,50.3736,50.2975,50.345,21390.0
2017-04-26 14:30:00,52.93,52.99,52.93,52.96,34096.0,50.3545,50.4116,50.3545,50.3831,34096.0
2017-04-26 15:00:00,52.97,53.02,52.97,52.99,10748.0,50.3926,50.4402,50.3926,50.4116,10748.0
2017-04-26 15:30:00,53.0,53.02,52.85,52.87,33764.0,50.4211,50.4402,50.2784,50.2975,33764.0
2017-04-27 09:30:00,52.94,53.04,52.79,53.01,14068.0,50.3641,50.4592,50.2214,50.4307,14068.0
2017-04-27 10:00:00,53.02,53.1,53.02,53.06,5066.0,50.4402,50.5163,50.4402,50.4782,5066.0
2017-04-27 10:30:00,53.04,53.05,52.91,52.94,16770.0,50.4592,50.4687,50.3355,50.3641,16770.0
2017-04-27 11:00:00,52.95,52.98,52.95,52.97,6274.0,50.3736,50.4021,50.3736,50.3926,6274.0
2017-04-27 11:30:00,52.91,52.93,52.83,52.88,39780.0,50.3355,50.3545,50.2594,50.307,39780.0
2017-04-27 12:00:00,52.89,52.91,52.87,52.88,5970.0,50.3165,50.3355,50.2975,50.307,5970.0
2017-04-27 12:30:00,52.88,52.97,52.88,52.96,7952.0,50.307,50.3926,50.307,50.3831,7952.0
2017-04-27 13:00:00,53.03,53.03,53.01,53.02,11284.0,50.4497,50.4497,50.4307,50.4402,11284.0
2017-04-27 13:30:00,53.02,53.02,52.98,52.99,25896.0,50.4402,50.4402,50.4021,50.4116,25896.0
2017-04-27 14:00:00,53.01,53.01,52.98,52.98,14854.0,50.4307,50.4307,50.4021,50.4021,14854.0
2017-04-27 14:30:00,53.01,53.04,53.01,53.01,24318.0,50.4307,50.4592,50.4307,50.4307,24318.0
2017-04-27 15:00:00,53.0,53.0,52.96,52.98,29796.0,50.4211,50.4211,50.3831,50.4021,29796.0
2017-04-27 15:30:00,52.99,52.99,52.94,52.98,260068.0,50.4116,50.4116,50.3641,50.4021,260068.0
2017-04-28 09:30:00,52.99,52.99,52.78,52.81,21990.0,50.4116,50.4116,50.2118,50.2404,21990.0
2017-04-28 10:00:00,52.79,52.8,52.63,52.66,52142.0,50.2214,50.2309,50.0691,50.0977,52142.0
2017-04-28 10:30:00,52.65,52.67,52.62,52.64,19664.0,50.0882,50.1072,50.0596,50.0787,19664.0
2017-04-28 11:00:00,52.66,52.66,52.6,52.62,24830.0,50.0977,50.0977,50.0406,50.0596,24830.0
2017-04-28 11:30:00,52.62,52.65,52.58,52.65,15844.0,50.0596,50.0882,50.0216,50.0882,15844.0
2017-04-28 12:00:00,52.65,52.67,52.65,52.66,8356.0,50.0882,50.1072,50.0882,50.0977,8356.0
2017-04-28 12:30:00,52.64,52.68,52.63,52.67,9012.0,50.0787,50.1167,50.0691,50.1072,9012.0
2017-04-28 13:00:00,52.67,52.7,52.66,52.69,17432.0,50.1072,50.1357,50.0977,50.1262,17432.0
2017-04-28 13:30:00,52.69,52.71,52.69,52.7,3238.0,50.1262,50.1453,50.1262,50.1357,3238.0
2017-04-28 14:00:00,52.69,52.71,52.65,52.67,13362.0,50.1262,50.1453,50.0882,50.1072,13362.0
2017-04-28 14:30:00,52.66,52.69,52.66,52.66,29692.0,50.0977,50.1262,50.0977,50.0977,29692.0
2017-04-28 15:00:00,52.65,52.71,52.65,52.69,11868.0,50.0882,50.1453,50.0882,50.1262,11868.0
2017-04-28 15:30:00,52.67,52.69,52.66,52.66,46434.0,50.1072,50.1262,50.0977,50.0977,46434.0
2017-05-01 09:30:00,52.81,52.89,52.71,52.72,12702.0,50.2404,50.3165,50.1453,50.1548,12702.0
2017-05-01 10:00:00,52.7,52.71,52.62,52.65,18822.0,50.1357,50.1453,50.0596,50.0882,18822.0
2017-05-01 10:30:00,52.66,52.8,52.66,52.77,19392.0,50.0977,50.2309,50.0977,50.2023,19392.0
2017-05-01 11:00:00,52.78,52.78,52.73,52.74,34526.0,50.2118,50.2118,50.1643,50.1738,34526.0
2017-05-01 11:30:00,52.73,52.76,52.69,52.76,14466.0,50.1643,50.1928,50.1262,50.1928,14466.0
2017-05-01 12:00:00,52.76,52.79,52.71,52.73,38992.0,50.1928,50.2214,50.1453,50.1643,38992.0
2017-05-01 12:30:00,52.74,52.75,52.64,52.72,13944.0,50.1738,50.1833,50.0787,50.1548,13944.0
2017-05-01 13:00:00,52.71,52.77,52.71,52.77,67038.0,50.1453,50.2023,50.1453,50.2023,67038.0
2017-05-01 13:30:00,52.77,52.84,52.77,52.84,59690.0,50.2023,50.2689,50.2023,50.2689,59690.0
2017-05-01 14:00:00,52.87,52.88,52.81,52.81,229366.0,50.2975,50.307,50.2404,50.2404,229366.0
2017-05-01 14:30:00,52.81,52.82,52.77,52.8,27674.0,50.2404,50.2499,50.2023,50.2309,27674.0
2017-05-01 15:00:00,52.79,52.84,52.79,52.8,19842.0,50.2214,50.2689,50.2214,50.2309,19842.0
2017-05-01 15:30:00,52.8,52.84,52.76,52.77,64658.0,50.2309,50.2689,50.1928,50.2023,64658.0
2017-05-02 09:30:00,52.82,52.92,52.69,52.69,34454.0,50.2499,50.345,50.1262,50.1262,34454.0
2017-05-02 10:00:00,52.63,52.76,52.63,52.76,132376.0,50.0691,50.1928,50.0691,50.1928,132376.0
2017-05-02 10:30:00,52.77,52.77,52.73,52.73,40506.0,50.2023,50.2023,50.1643,50.1643,40506.0
2017-05-02 11:00:00,52.73,52.77,52.72,52.76,25870.0,50.1643,50.2023,50.1548,50.1928,25870.0
2017-05-02 11:30:00,52.73,52.77,52.72,52.74,38744.0,50.1643,50.2023,50.1548,50.1738,38744.0
2017-05-02 12:00:00,52.76,52.81,52.76,52.8,415886.0,50.1928,50.2404,50.1928,50.2309,415886.0
2017-05-02 12:30:00,52.81,52.84,52.79,52.82,121714.0,50.2404,50.2689,50.2214,50.2499,121714.0
2017-05-02 13:00:00,52.81,52.82,52.79,52.8,34826.0,50.2404,50.2499,50.2214,50.2309,34826.0
2017-05-02 13:30:00,52.8,52.81,52.78,52.79,14310.0,50.2309,50.2404,50.2118,50.2214,14310.0
2017-05-02 14:00:00,52.77,52.81,52.77,52.77,38682.0,50.2023,50.2404,50.2023,50.2023,38682.0
2017-05-02 14:30:00,52.77,52.77,52.71,52.73,48528.0,50.2023,50.2023,50.1453,50.1643,48528.0
2017-05-02 15:00:00,52.73,52.77,52.71,52.75,43830.0,50.1643,50.2023,50.1453,50.1833,43830.0
2017-05-02 15:30:00,52.75,52.83,52.75,52.83,28866.0,50.1833,50.2594,50.1833,50.2594,28866.0
2017-05-03 09:30:00,52.71,52.81,52.66,52.72,63064.0,50.1453,50.2404,50.0977,50.1548,63064.0
2017-05-03 10:00:00,52.74,52.74,52.62,52.64,15756.0,50.1738,50.1738,50.0596,50.0787,15756.0
2017-05-03 10:30:00,52.63,52.65,52.48,52.48,52140.0,50.0691,50.0882,49.9264,49.9264,52140.0
2017-05-03 11:00:00,52.52,52.56,52.48,52.55,32758.0,49.9645,50.0026,49.9264,49.993,32758.0
2017-05-03 11:30:00,52.58,52.59,52.54,52.55,13944.0,50.0216,50.0311,49.9835,49.993,13944.0
2017-05-03 12:00:00,52.54,52.56,52.52,52.54,8862.0,49.9835,50.0026,49.9645,49.9835,8862.0
2017-05-03 12:30:00,52.53,52.55,52.52,52.53,6686.0,49.974,49.993,49.9645,49.974,6686.0
2017-05-03 13:00:00,52.55,52.56,52.52,52.52,6410.0,49.993,50.0026,49.9645,49.9645,6410.0
2017-05-03 13:30:00,52.52,52.56,52.51,52.56,13182.0,49.9645,50.0026,49.955,50.0026,13182.0
2017-05-03 14:00:00,52.52,52.59,52.49,52.49,41996.0,49.9645,50.0311,49.936,49.936,41996.0
2017-05-03 14:30:00,52.51,52.56,52.49,52.54,12056.0,49.955,50.0026,49.936,49.9835,12056.0
2017-05-03 15:00:00,52.53,52.6,52.53,52.57,55400.0,49.974,50.0406,49.974,50.0121,55400.0
2017-05-03 15:30:00,52.58,52.68,52.57,52.62,44332.0,50.0216,50.1167,50.0121,50.0596,44332.0
2017-05-04 09:30:00,52.72,52.76,52.67,52.7,12948.0,50.1548,50.1928,50.1072,50.1357,12948.0
2017-05-04 10:00:00,52.73,52.74,52.71,52.74,12698.0,50.1643,50.1738,50.1453,50.1738,12698.0
2017-05-04 10:30:00,52.74,52.77,52.68,52.71,6166.0,50.1738,50.2023,50.1167,50.1453,6166.0
2017-05-04 11:00:00,52.71,52.73,52.69,52.71,3046.0,50.1453,50.1643,50.1262,50.1453,3046.0
2017-05-04 11:30:00,52.73,52.79,52.73,52.73,19476.0,50.1643,50.2214,50.1643,50.1643,19476.0
2017-05-04 12:00:00,52.71,52.72,52.56,52.63,12164.0,50.1453,50.1548,50.0026,50.0691,12164.0
2017-05-04 12:30:00,52.63,52.74,52.62,52.73,25764.0,50.0691,50.1738,50.0596,50.1643,25764.0
2017-05-04 13:00:00,52.74,52.74,52.71,52.72,13672.0,50.1738,50.1738,50.1453,50.1548,13672.0
2017-05-04 13:30:00,52.72,52.77,52.7,52.74,12684.0,50.1548,50.2023,50.1357,50.1738,12684.0
2017-05-04 14:00:00,52.73,52.8,52.7,52.76,17348.0,50.1643,50.2309,50.1357,50.1928,17348.0
2017-05-04 14:30:00,52.76,52.82,52.75,52.76,21568.0,50.1928,50.2499,50.1833,50.1928,21568.0
2017-05-04 15:00:00,52.77,52.79,52.74,52.76,12170.0,50.2023,50.2214,50.1738,50.1928,12170.0
2017-05-04 15:30:00,52.76,52.83,52.76,52.81,41062.0,50.1928,50.2594,50.1928,50.2404,41062.0
2017-05-05 09:30:00,52.94,53.01,52.88,52.88,22042.0,50.3641,50.4307,50.307,50.307,22042.0
2017-05-05 10:00:00,52.85,52.91,52.83,52.85,3676.0,50.2784,50.3355,50.2594,50.2784,3676.0
2017-05-05 10:30:00,52.84,52.92,52.79,52.88,45818.0,50.2689,50.345,50.2214,50.307,45818.0
2017-05-05 11:00:00,52.92,52.97,52.91,52.92,12094.0,50.345,50.3926,50.3355,50.345,12094.0
2017-05-05 11:30:00,52.93,53.0,52.93,52.99,13784.0,50.3545,50.4211,50.3545,50.4116,13784.0
2017-05-05 12:00:00,52.99,53.01,52.95,52.95,7678.0,50.4116,50.4307,50.3736,50.3736,7678.0
2017-05-05 12:30:00,52.94,52.97,52.9,52.96,23852.0,50.3641,50.3926,50.326,50.3831,23852.0
2017-05-05 13:00:00,52.96,52.99,52.96,52.99,12036.0,50.3831,50.4116,50.3831,50.4116,12036.0
2017-05-05 13:30:00,52.99,53.02,52.98,53.02,20334.0,50.4116,50.4402,50.4021,50.4402,20334.0
2017-05-05 14:00:00,53.01,53.04,53.01,53.02,19158.0,50.4307,50.4592,50.4307,50.4402,19158.0
2017-05-05 14:30:00,53.02,53.07,52.99,53.02,17352.0,50.4402,50.4877,50.4116,50.4402,17352.0
2017-05-05 15:00:00,53.04,53.08,53.02,53.07,26316.0,50.4592,50.4973,50.4402,50.4877,26316.0
2017-05-05 15:30:00,53.07,53.13,53.07,53.13,71362.0,50.4877,50.5448,50.4877,50.5448,71362.0
2017-05-08 09:30:00,53.13,53.23,53.02,53.02,19876.0,50.5448,50.64,50.4402,50.4402,19876.0
2017-05-08 10:00:00,53.07,53.08,52.98,53.0,11462.0,50.4877,50.4973,50.4021,50.4211,11462.0
2017-05-08 10:30:00,52.99,53.05,52.96,52.97,4430.0,50.4116,50.4687,50.3831,50.3926,4430.0
2017-05-08 11:00:00,52.98,52.99,52.88,52.88,6444.0,50.4021,50.4116,50.307,50.307,6444.0
2017-05-08 11:30:00,52.91,52.95,52.89,52.9,15896.0,50.3355,50.3736,50.3165,50.326,15896.0
2017-05-08 12:00:00,52.92,52.92,52.85,52.87,5850.0,50.345,50.345,50.2784,50.2975,5850.0
2017-05-08 12:30:00,52.88,52.96,52.88,52.96,14170.0,50.307,50.3831,50.307,50.3831,14170.0
2017-05-08 13:00:00,52.96,52.98,52.95,52.98,9512.0,50.3831,50.4021,50.3736,50.4021,9512.0
2017-05-08 13:30:00,52.97,53.01,52.97,53.01,8498.0,50.3926,50.4307,50.3926,50.4307,8498.0
2017-05-08 14:00:00,52.99,53.01,52.97,52.98,35572.0,50.4116,50.4307,50.3926,50.4021,35572.0
2017-05-08 14:30:00,52.98,52.99,52.95,52.96,15556.0,50.4021,50.4116,50.3736,50.3831,15556.0
2017-05-08 15:00:00,52.96,52.98,52.94,52.95,22124.0,50.3831,50.4021,50.3641,50.3736,22124.0
2017-05-08 15:30:00,52.95,52.98,52.91,52.96,20200.0,50.3736,50.4021,50.3355,50.3831,20200.0
2017-05-09 09:30:00,53.03,53.06,53.0,53.03,54990.0,50.4497,50.4782,50.4211,50.4497,54990.0
2017-05-09 10:00:00,53.06,53.1,53.03,53.08,40830.0,50.4782,50.5163,50.4497,50.4973,40830.0
2017-05-09 10:30:00,53.09,53.09,53.03,53.07,14538.0,50.5068,50.5068,50.4497,50.4877,14538.0
2017-05-09 11:00:00,53.06,53.11,53.04,53.05,19616.0,50.4782,50.5258,50.4592,50.4687,19616.0
2017-05-09 11:30:00,53.06,53.13,53.06,53.13,8482.0,50.4782,50.5448,50.4782,50.5448,8482.0
2017-05-09 12:00:00,53.13,53.17,53.1,53.13,13518.0,50.5448,50.5829,50.5163,50.5448,13518.0
2017-05-09 12:30:00,53.11,53.12,53.07,53.08,15524.0,50.5258,50.5353,50.4877,50.4973,15524.0
2017-05-09 13:00:00,53.1,53.12,53.05,53.06,13934.0,50.5163,50.5353,50.4687,50.4782,13934.0
2017-05-09 13:30:00,53.06,53.13,53.06,53.12,17502.0,50.4782,50.5448,50.4782,50.5353,17502.0
2017-05-09 14:00:00,53.12,53.13,53.1,53.1,32394.0,50.5353,50.5448,50.5163,50.5163,32394.0
2017-05-09 14:30:00,53.1,53.13,53.09,53.12,25436.0,50.5163,50.5448,50.5068,50.5353,25436.0
2017-05-09 15:00:00,53.13,53.15,53.12,53.15,14554.0,50.5448,50.5638,50.5353,50.5638,14554.0
2017-05-09 15:30:00,53.13,53.13,52.99,53.08,137596.0,50.5448,50.5448,50.4116,50.4973,137596.0
2017-05-10 09:30:00,53.18,53.27,53.1,53.27,28272.0,50.5924,50.678,50.5163,50.678,28272.0
2017-05-10 10:00:00,53.3,53.37,53.23,53.23,18834.0,50.7065,50.7731,50.64,50.64,18834.0
2017-05-10 10:30:00,53.23,53.26,53.2,53.23,50842.0,50.64,50.6685,50.6114,50.64,50842.0
2017-05-10 11:00:00,53.22,53.32,53.22,53.31,9762.0,50.6304,50.7256,50.6304,50.7161,9762.0
2017-05-10 11:30:00,53.31,53.32,53.27,53.31,13602.0,50.7161,50.7256,50.678,50.7161,13602.0
2017-05-10 12:00:00,53.31,53.35,53.3,53.35,6094.0,50.7161,50.7541,50.7065,50.7541,6094.0
2017-05-10 12:30:00,53.35,53.38,53.34,53.38,11670.0,50.7541,50.7827,50.7446,50.7827,11670.0
2017-05-10 13:00:00,53.38,53.4,53.37,53.38,21740.0,50.7827,50.8017,50.7731,50.7827,21740.0
2017-05-10 13:30:00,53.4,53.41,53.38,53.4,11124.0,50.8017,50.8112,50.7827,50.8017,11124.0
2017-05-10 14:00:00,53.4,53.43,53.39,53.41,38794.0,50.8017,50.8302,50.7922,50.8112,38794.0
2017-05-10 14:30:00,53.42,53.45,53.42,53.43,25922.0,50.8207,50.8492,50.8207,50.8302,25922.0
2017-05-10 15:00:00,53.44,53.47,53.42,53.43,16188.0,50.8397,50.8683,50.8207,50.8302,16188.0
2017-05-10 15:30:00,53.42,53.47,53.4,53.46,105244.0,50.8207,50.8683,50.8017,50.8588,105244.0
2017-05-11 09:30:00,53.27,53.31,52.98,53.01,96534.0,50.678,50.7161,50.4021,50.4307,96534.0
2017-05-11 10:00:00,53.02,53.05,52.9,52.97,76912.0,50.4402,50.4687,50.326,50.3926,76912.0
2017-05-11 10:30:00,52.92,53.05,52.88,53.05,195420.0,50.345,50.4687,50.307,50.4687,195420.0
2017-05-11 11:00:00,53.05,53.15,53.05,53.14,65264.0,50.4687,50.5638,50.4687,50.5543,65264.0
2017-05-11 11:30:00,53.14,53.17,53.1,53.14,26744.0,50.5543,50.5829,50.5163,50.5543,26744.0
2017-05-11 12:00:00,53.16,53.19,53.13,53.18,30322.0,50.5734,50.6019,50.5448,50.5924,30322.0
2017-05-11 12:30:00,53.18,53.2,53.16,53.17,65702.0,50.5924,50.6114,50.5734,50.5829,65702.0
2017-05-11 13:00:00,53.18,53.24,53.18,53.19,20198.0,50.5924,50.6495,50.5924,50.6019,20198.0
2017-05-11 13:30:00,53.19,53.3,53.19,53.3,35440.0,50.6019,50.7065,50.6019,50.7065,35440.0
2017-05-11 14:00:00,53.3,53.34,53.24,53.31,24766.0,50.7065,50.7446,50.6495,50.7161,24766.0
2017-05-11 14:30:00,53.31,53.32,53.26,53.27,51412.0,50.7161,50.7256,50.6685,50.678,51412.0
2017-05-11 15:00:00,53.28,53.3,53.24,53.26,65000.0,50.6875,50.7065,50.6495,50.6685,65000.0
2017-05-11 15:30:00,53.25,53.3,53.24,53.26,240558.0,50.659,50.7065,50.6495,50.6685,240558.0
2017-05-12 09:30:00,53.19,53.19,53.08,53.13,24618.0,50.6019,50.6019,50.4973,50.5448,24618.0
2017-05-12 10:00:00,53.12,53.16,53.1,53.1,10800.0,50.5353,50.5734,50.5163,50.5163,10800.0
2017-05-12 10:30:00,53.07,53.1,53.04,53.04,13672.0,50.4877,50.5163,50.4592,50.4592,13672.0
2017-05-12 11:00:00,53.05,53.13,53.05,53.1,9330.0,50.4687,50.5448,50.4687,50.5163,9330.0
2017-05-12 11:30:00,53.1,53.13,53.1,53.11,35246.0,50.5163,50.5448,50.5163,50.5258,35246.0
2017-05-12 12:00:00,53.1,53.1,53.08,53.09,13552.0,50.5163,50.5163,50.4973,50.5068,13552.0
2017-05-12 12:30:00,53.09,53.12,53.08,53.08,10412.0,50.5068,50.5353,50.4973,50.4973,10412.0
2017-05-12 13:00:00,53.08,53.09,53.07,53.08,3780.0,50.4973,50.5068,50.4877,50.4973,3780.0
2017-05-12 13:30:00,53.09,53.09,53.07,53.08,7944.0,50.5068,50.5068,50.4877,50.4973,7944.0
2017-05-12 14:00:00,53.08,53.08,53.05,53.06,35728.0,50.4973,50.4973,50.4687,50.4782,35728.0
2017-05-12 14:30:00,53.07,53.09,53.06,53.07,7368.0,50.4877,50.5068,50.4782,50.4877,7368.0
2017-05-12 15:00:00,53.08,53.08,53.05,53.07,7734.0,50.4973,50.4973,50.4687,50.4877,7734.0
2017-05-12 15:30:00,53.04,53.08,53.03,53.08,64358.0,50.4592,50.4973,50.4497,50.4973,64358.0
2017-05-15 09:30:00,53.21,53.46,53.21,53.45,21654.0,50.6209,50.8588,50.6209,50.8492,21654.0
2017-05-15 10:00:00,53.46,53.5,53.46,53.48,14302.0,50.8588,50.8968,50.8588,50.8778,14302.0
2017-05-15 10:30:00,53.49,53.54,53.46,53.52,23804.0,50.8873,50.9349,50.8588,50.9158,23804.0
2017-05-15 11:00:00,53.53,53.56,53.52,53.54,14080.0,50.9254,50.9539,50.9158,50.9349,14080.0
2017-05-15 11:30:00,53.54,53.54,53.49,53.52,10096.0,50.9349,50.9349,50.8873,50.9158,10096.0
2017-05-15 12:00:00,53.52,53.54,53.48,53.5,17744.0,50.9158,50.9349,50.8778,50.8968,17744.0
2017-05-15 12:30:00,53.49,53.52,53.49,53.5,14944.0,50.8873,50.9158,50.8873,50.8968,14944.0
2017-05-15 13:00:00,53.5,53.54,53.49,53.54,18340.0,50.8968,50.9349,50.8873,50.9349,18340.0
2017-05-15 13:30:00,53.54,53.56,53.53,53.54,22354.0,50.9349,50.9539,50.9254,50.9349,22354.0
2017-05-15 14:00:00,53.54,53.54,53.42,53.43,37312.0,50.9349,50.9349,50.8207,50.8302,37312.0
2017-05-15 14:30:00,53.43,53.47,53.42,53.44,33404.0,50.8302,50.8683,50.8207,50.8397,33404.0
2017-05-15 15:00:00,53.45,53.47,53.43,53.47,24004.0,50.8492,50.8683,50.8302,50.8683,24004.0
2017-05-15 15:30:00,53.46,53.52,53.45,53.49,98028.0,50.8588,50.9158,50.8492,50.8873,98028.0
2017-05-16 09:30:00,53.54,53.54,53.44,53.44,20986.0,50.9349,50.9349,50.8397,50.8397,20986.0
2017-05-16 10:00:00,53.43,53.47,53.33,53.33,33720.0,50.8302,50.8683,50.7351,50.7351,33720.0
2017-05-16 10:30:00,53.34,53.34,53.24,53.32,509620.0,50.7446,50.7446,50.6495,50.7256,509620.0
2017-05-16 11:00:00,53.32,53.38,53.31,53.38,15818.0,50.7256,50.7827,50.7161,50.7827,15818.0
2017-05-16 11:30:00,53.36,53.42,53.34,53.41,5336.0,50.7636,50.8207,50.7446,50.8112,5336.0
2017-05-16 12:00:00,53.41,53.42,53.38,53.42,11532.0,50.8112,50.8207,50.7827,50.8207,11532.0
2017-05-16 12:30:00,53.42,53.44,53.39,53.41,24220.0,50.8207,50.8397,50.7922,50.8112,24220.0
2017-05-16 13:00:00,53.4,53.41,53.38,53.38,31158.0,50.8017,50.8112,50.7827,50.7827,31158.0
2017-05-16 13:30:00,53.38,53.41,53.37,53.38,24220.0,50.7827,50.8112,50.7731,50.7827,24220.0
2017-05-16 14:00:00,53.39,53.41,53.35,53.37,42662.0,50.7922,50.8112,50.7541,50.7731,42662.0
2017-05-16 14:30:00,53.38,53.41,53.37,53.38,19038.0,50.7827,50.8112,50.7731,50.7827,19038.0
2017-05-16 15:00:00,53.39,53.44,53.39,53.43,208374.0,50.7922,50.8397,50.7922,50.8302,208374.0
2017-05-16 15:30:00,53.43,53.45,53.42,53.44,154842.0,50.8302,50.8492,50.8207,50.8397,154842.0
2017-05-17 09:30:00,52.93,53.08,52.82,52.84,157658.0,50.3545,50.4973,50.2499,50.2689,157658.0
2017-05-17 10:00:00,52.81,52.9,52.77,52.82,28472.0,50.2404,50.326,50.2023,50.2499,28472.0
2017-05-17 10:30:00,52.85,52.85,52.71,52.72,19996.0,50.2784,50.2784,50.1453,50.1548,19996.0
2017-05-17 11:00:00,52.71,52.79,52.66,52.74,42896.0,50.1453,50.2214,50.0977,50.1738,42896.0
2017-05-17 11:30:00,52.74,52.79,52.68,52.76,19142.0,50.1738,50.2214,50.1167,50.1928,19142.0
2017-05-17 12:00:00,52.8,52.8,52.76,52.76,8718.0,50.2309,50.2309,50.1928,50.1928,8718.0
2017-05-17 12:30:00,52.75,52.83,52.73,52.83,11270.0,50.1833,50.2594,50.1643,50.2594,11270.0
2017-05-17 13:00:00,52.83,52.83,52.77,52.8,8252.0,50.2594,50.2594,50.2023,50.2309,8252.0
2017-05-17 13:30:00,52.81,52.82,52.75,52.76,11698.0,50.2404,50.2499,50.1833,50.1928,11698.0
2017-05-17 14:00:00,52.77,52.8,52.6,52.6,40428.0,50.2023,50.2309,50.0406,50.0406,40428.0
2017-05-17 14:30:00,52.62,52.67,52.53,52.63,41660.0,50.0596,50.1072,49.974,50.0691,41660.0
2017-05-17 15:00:00,52.6,52.71,52.58,52.64,78926.0,50.0406,50.1453,50.0216,50.0787,78926.0
2017-05-17 15:30:00,52.64,52.69,52.46,52.48,67616.0,50.0787,50.1262,49.9074,49.9264,67616.0
2017-05-18 09:30:00,52.45,52.56,52.27,52.42,160362.0,49.8979,50.0026,49.7267,49.8694,160362.0
2017-05-18 10:00:00,52.43,52.67,52.43,52.67,15672.0,49.8789,50.1072,49.8789,50.1072,15672.0
2017-05-18 10:30:00,52.67,52.74,52.65,52.69,24022.0,50.1072,50.1738,50.0882,50.1262,24022.0
2017-05-18 11:00:00,52.7,52.77,52.69,52.74,17752.0,50.1357,50.2023,50.1262,50.1738,17752.0
2017-05-18 11:30:00,52.74,52.77,52.59,52.59,25168.0,50.1738,50.2023,50.0311,50.0311,25168.0
2017-05-18 12:00:00,52.59,52.63,52.54,52.62,26224.0,50.0311,50.0691,49.9835,50.0596,26224.0
2017-05-18 12:30:00,52.62,52.66,52.56,52.59,14610.0,50.0596,50.0977,50.0026,50.0311,14610.0
2017-05-18 13:00:00,52.6,52.63,52.56,52.6,15810.0,50.0406,50.0691,50.0026,50.0406,15810.0
2017-05-18 13:30:00,52.59,52.74,52.58,52.71,21178.0,50.0311,50.1738,50.0216,50.1453,21178.0
2017-05-18 14:00:00,52.73,52.85,52.72,52.8,21754.0,50.1643,50.2784,50.1548,50.2309,21754.0
2017-05-18 14:30:00,52.83,52.87,52.77,52.78,45308.0,50.2594,50.2975,50.2023,50.2118,45308.0
2017-05-18 15:00:00,52.76,52.81,52.73,52.76,62506.0,50.1928,50.2404,50.1643,50.1928,62506.0
2017-05-18 15:30:00,52.76,52.84,52.72,52.72,74608.0,50.1928,50.2689,50.1548,50.1548,74608.0
2017-05-19 09:30:00,52.88,53.06,52.85,53.01,24138.0,50.307,50.4782,50.2784,50.4307,24138.0
2017-05-19 10:00:00,53.02,53.19,53.02,53.19,25832.0,50.4402,50.6019,50.4402,50.6019,25832.0
2017-05-19 10:30:00,53.14,53.2,53.13,53.18,11802.0,50.5543,50.6114,50.5448,50.5924,11802.0
2017-05-19 11:00:00,53.19,53.24,53.17,53.21,18920.0,50.6019,50.6495,50.5829,50.6209,18920.0
2017-05-19 11:30:00,53.19,53.22,53.17,53.21,7998.0,50.6019,50.6304,50.5829,50.6209,7998.0
2017-05-19 12:00:00,53.26,53.27,53.23,53.26,10352.0,50.6685,50.678,50.64,50.6685,10352.0
2017-05-19 12:30:00,53.27,53.32,53.26,53.31,9070.0,50.678,50.7256,50.6685,50.7161,9070.0
2017-05-19 13:00:00,53.31,53.32,53.27,53.32,7106.0,50.7161,50.7256,50.678,50.7256,7106.0
2017-05-19 13:30:00,53.27,53.31,53.27,53.31,20460.0,50.678,50.7161,50.678,50.7161,20460.0
2017-05-19 14:00:00,53.3,53.32,53.29,53.32,19596.0,50.7065,50.7256,50.697,50.7256,19596.0
2017-05-19 14:30:00,53.31,53.37,53.31,53.32,4210.0,50.7161,50.7731,50.7161,50.7256,4210.0
2017-05-19 15:00:00,53.31,53.33,53.19,53.21,31628.0,50.7161,50.7351,50.6019,50.6209,31628.0
2017-05-19 15:30:00,53.18,53.21,53.16,53.18,155330.0,50.5924,50.6209,50.5734,50.5924,155330.0
2017-05-22 09:30:00,53.28,53.48,53.26,53.43,17790.0,50.6875,50.8778,50.6685,50.8302,17790.0
2017-05-22 10:00:00,53.48,53.53,53.47,53.52,14730.0,50.8778,50.9254,50.8683,50.9158,14730.0
2017-05-22 10:30:00,53.51,53.51,53.45,53.48,12352.0,50.9063,50.9063,50.8492,50.8778,12352.0
2017-05-22 11:00:00,53.46,53.57,53.46,53.55,23956.0,50.8588,50.9634,50.8588,50.9444,23956.0
2017-05-22 11:30:00,53.55,53.57,53.49,53.55,8542.0,50.9444,50.9634,50.8873,50.9444,8542.0
2017-05-22 12:00:00,53.55,53.62,53.53,53.58,9672.0,50.9444,51.011,50.9254,50.9729,9672.0
2017-05-22 12:30:00,53.57,53.58,53.53,53.54,13436.0,50.9634,50.9729,50.9254,50.9349,13436.0
2017-05-22 13:00:00,53.53,53.54,53.51,53.53,7510.0,50.9254,50.9349,50.9063,50.9254,7510.0
2017-05-22 13:30:00,53.54,53.55,53.52,53.52,10414.0,50.9349,50.9444,50.9158,50.9158,10414.0
2017-05-22 14:00:00,53.52,53.57,53.51,53.57,21992.0,50.9158,50.9634,50.9063,50.9634,21992.0
2017-05-22 14:30:00,53.57,53.6,53.56,53.57,14884.0,50.9634,50.9919,50.9539,50.9634,14884.0
2017-05-22 15:00:00,53.59,53.62,53.57,53.59,34034.0,50.9824,51.011,50.9634,50.9824,34034.0
2017-05-22 15:30:00,53.6,53.65,53.59,53.61,132668.0,50.9919,51.0395,50.9824,51.0015,132668.0
2017-05-23 09:30:00,53.68,53.72,53.43,53.47,13014.0,51.0681,51.1061,50.8302,50.8683,13014.0
2017-05-23 10:00:00,53.41,53.49,53.41,53.49,14116.0,50.8112,50.8873,50.8112,50.8873,14116.0
2017-05-23 10:30:00,53.47,53.51,53.45,53.49,26746.0,50.8683,50.9063,50.8492,50.8873,26746.0
2017-05-23 11:00:00,53.51,53.59,53.5,53.59,22362.0,50.9063,50.9824,50.8968,50.9824,22362.0
2017-05-23 11:30:00,53.59,53.62,53.57,53.6,28186.0,50.9824,51.011,50.9634,50.9919,28186.0
2017-05-23 12:00:00,53.6,53.62,53.52,53.53,17862.0,50.9919,51.011,50.9158,50.9254,17862.0
2017-05-23 12:30:00,53.52,53.57,53.49,53.49,25614.0,50.9158,50.9634,50.8873,50.8873,25614.0
2017-05-23 13:00:00,53.51,53.55,53.49,53.53,16286.0,50.9063,50.9444,50.8873,50.9254,16286.0
2017-05-23 13:30:00,53.53,53.54,53.47,53.49,28270.0,50.9254,50.9349,50.8683,50.8873,28270.0
2017-05-23 14:00:00,53.49,53.51,53.45,53.46,31336.0,50.8873,50.9063,50.8492,50.8588,31336.0
2017-05-23 14:30:00,53.45,53.49,53.45,53.49,28138.0,50.8492,50.8873,50.8492,50.8873,28138.0
2017-05-23 15:00:00,53.48,53.49,53.42,53.44,51918.0,50.8778,50.8873,50.8207,50.8397,51918.0
2017-05-23 15:30:00,53.43,53.45,53.4,53.44,235326.0,50.8302,50.8492,50.8017,50.8397,235326.0
2017-05-24 09:30:00,53.51,53.51,53.41,53.46,12254.0,50.9063,50.9063,50.8112,50.8588,12254.0
2017-05-24 10:00:00,53.48,53.49,53.43,53.49,9394.0,50.8778,50.8873,50.8302,50.8873,9394.0
2017-05-24 10:30:00,53.5,53.52,53.48,53.49,15224.0,50.8968,50.9158,50.8778,50.8873,15224.0
2017-05-24 11:00:00,53.5,53.52,53.49,53.52,4600.0,50.8968,50.9158,50.8873,50.9158,4600.0
2017-05-24 11:30:00,53.54,53.57,53.5,53.51,12284.0,50.9349,50.9634,50.8968,50.9063,12284.0
2017-05-24 12:00:00,53.51,53.52,53.5,53.52,8510.0,50.9063,50.9158,50.8968,50.9158,8510.0
2017-05-24 12:30:00,53.54,53.54,53.51,53.52,7890.0,50.9349,50.9349,50.9063,50.9158,7890.0
2017-05-24 13:00:00,53.52,53.52,53.47,53.49,12146.0,50.9158,50.9158,50.8683,50.8873,12146.0
2017-05-24 13:30:00,53.49,53.53,53.49,53.53,16494.0,50.8873,50.9254,50.8873,50.9254,16494.0
2017-05-24 14:00:00,53.51,53.59,53.49,53.58,23950.0,50.9063,50.9824,50.8873,50.9729,23950.0
2017-05-24 14:30:00,53.56,53.56,53.53,53.55,15010.0,50.9539,50.9539,50.9254,50.9444,15010.0
2017-05-24 15:00:00,53.56,53.59,53.52,53.59,11384.0,50.9539,50.9824,50.9158,50.9824,11384.0
2017-05-24 15:30:00,53.59,53.65,53.59,53.62,54086.0,50.9824,51.0395,50.9824,51.011,54086.0
2017-05-25 09:30:00,53.75,53.9,53.72,53.87,17548.0,51.1346,51.2774,51.1061,51.2488,17548.0
2017-05-25 10:00:00,53.88,53.96,53.87,53.92,13804.0,51.2583,51.3344,51.2488,51.2964,13804.0
2017-05-25 10:30:00,53.94,53.96,53.91,53.93,8954.0,51.3154,51.3344,51.2869,51.3059,8954.0
2017-05-25 11:00:00,53.91,53.96,53.91,53.92,11956.0,51.2869,51.3344,51.2869,51.2964,11956.0
2017-05-25 11:30:00,53.93,53.93,53.84,53.84,12902.0,51.3059,51.3059,51.2203,51.2203,12902.0
2017-05-25 12:00:00,53.83,53.89,53.83,53.87,7556.0,51.2108,51.2678,51.2108,51.2488,7556.0
2017-05-25 12:30:00,53.86,53.92,53.85,53.92,18130.0,51.2393,51.2964,51.2298,51.2964,18130.0
2017-05-25 13:00:00,53.92,53.92,53.88,53.91,17382.0,51.2964,51.2964,51.2583,51.2869,17382.0
2017-05-25 13:30:00,53.89,53.93,53.87,53.93,32332.0,51.2678,51.3059,51.2488,51.3059,32332.0
2017-05-25 14:00:00,53.93,53.95,53.91,53.94,12726.0,51.3059,51.3249,51.2869,51.3154,12726.0
2017-05-25 14:30:00,53.95,54.01,53.94,53.97,24442.0,51.3249,51.382,51.3154,51.3439,24442.0
2017-05-25 15:00:00,53.97,53.98,53.93,53.93,16596.0,51.3439,51.3535,51.3059,51.3059,16596.0
2017-05-25 15:30:00,53.92,53.99,53.9,53.9,41898.0,51.2964,51.363,51.2774,51.2774,41898.0
2017-05-26 09:30:00,53.87,53.91,53.83,53.89,29366.0,51.2488,51.2869,51.2108,51.2678,29366.0
2017-05-26 10:00:00,53.9,53.92,53.84,53.85,21476.0,51.2774,51.2964,51.2203,51.2298,21476.0
2017-05-26 10:30:00,53.88,53.92,53.87,53.87,3840.0,51.2583,51.2964,51.2488,51.2488,3840.0
2017-05-26 11:00:00,53.88,53.92,53.87,53.88,7242.0,51.2583,51.2964,51.2488,51.2583,7242.0
2017-05-26 11:30:00,53.91,53.93,53.83,53.84,13148.0,51.2869,51.3059,51.2108,51.2203,13148.0
2017-05-26 12:00:00,53.84,53.9,53.83,53.88,12320.0,51.2203,51.2774,51.2108,51.2583,12320.0
2017-05-26 12:30:00,53.89,53.91,53.88,53.9,61084.0,51.2678,51.2869,51.2583,51.2774,61084.0
2017-05-26 13:00:00,53.89,53.92,53.88,53.89,29932.0,51.2678,51.2964,51.2583,51.2678,29932.0
2017-05-26 13:30:00,53.89,53.9,53.87,53.88,13114.0,51.2678,51.2774,51.2488,51.2583,13114.0
2017-05-26 14:00:00,53.87,53.92,53.87,53.92,17204.0,51.2488,51.2964,51.2488,51.2964,17204.0
2017-05-26 14:30:00,53.91,53.92,53.88,53.92,19868.0,51.2869,51.2964,51.2583,51.2964,19868.0
2017-05-26 15:00:00,53.92,53.93,53.88,53.93,18102.0,51.2964,51.3059,51.2583,51.3059,18102.0
2017-05-26 15:30:00,53.93,53.95,53.91,53.92,40006.0,51.3059,51.3249,51.2869,51.2964,40006.0
2017-05-30 09:30:00,53.83,53.97,53.83,53.88,32232.0,51.2108,51.3439,51.2108,51.2583,32232.0
2017-05-30 10:00:00,53.9,53.9,53.76,53.8,24598.0,51.2774,51.2774,51.1442,51.1822,24598.0
2017-05-30 10:30:00,53.81,53.92,53.81,53.86,9112.0,51.1917,51.2964,51.1917,51.2393,9112.0
2017-05-30 11:00:00,53.85,53.9,53.84,53.84,12740.0,51.2298,51.2774,51.2203,51.2203,12740.0
2017-05-30 11:30:00,53.86,53.88,53.84,53.85,13742.0,51.2393,51.2583,51.2203,51.2298,13742.0
2017-05-30 12:00:00,53.87,53.87,53.83,53.84,6896.0,51.2488,51.2488,51.2108,51.2203,6896.0
2017-05-30 12:30:00,53.85,53.85,53.82,53.84,13280.0,51.2298,51.2298,51.2012,51.2203,13280.0
2017-05-30 13:00:00,53.84,53.85,53.82,53.82,20550.0,51.2203,51.2298,51.2012,51.2012,20550.0
2017-05-30 13:30:00,53.83,53.86,53.83,53.84,13828.0,51.2108,51.2393,51.2108,51.2203,13828.0
2017-05-30 14:00:00,53.83,53.85,53.82,53.82,33642.0,51.2108,51.2298,51.2012,51.2012,33642.0
2017-05-30 14:30:00,53.83,53.84,53.81,53.84,59350.0,51.2108,51.2203,51.1917,51.2203,59350.0
2017-05-30 15:00:00,53.84,53.88,53.84,53.85,18716.0,51.2203,51.2583,51.2203,51.2298,18716.0
2017-05-30 15:30:00,53.85,53.9,53.84,53.85,57484.0,51.2298,51.2774,51.2203,51.2298,57484.0
2017-05-31 09:30:00,53.99,53.99,53.7,53.7,25190.0,51.363,51.363,51.0871,51.0871,25190.0
2017-05-31 10:00:00,53.56,53.66,53.55,53.66,35876.0,50.9539,51.049,50.9444,51.049,35876.0
2017-05-31 10:30:00,53.66,53.79,53.66,53.79,26454.0,51.049,51.1727,51.049,51.1727,26454.0
2017-05-31 11:00:00,53.8,53.8,53.72,53.74,15146.0,51.1822,51.1822,51.1061,51.1251,15146.0
2017-05-31 11:30:00,53.72,53.74,53.69,53.74,2480.0,51.1061,51.1251,51.0776,51.1251,2480.0
2017-05-31 12:00:00,53.73,53.76,53.71,53.71,10076.0,51.1156,51.1442,51.0966,51.0966,10076.0
2017-05-31 12:30:00,53.72,53.73,53.67,53.67,11904.0,51.1061,51.1156,51.0585,51.0585,11904.0
2017-05-31 13:00:00,53.68,53.77,53.68,53.72,7480.0,51.0681,51.1537,51.0681,51.1061,7480.0
2017-05-31 13:30:00,53.72,53.75,53.71,53.72,81092.0,51.1061,51.1346,51.0966,51.1061,81092.0
2017-05-31 14:00:00,53.72,53.75,53.68,53.75,29834.0,51.1061,51.1346,51.0681,51.1346,29834.0
2017-05-31 14:30:00,53.76,53.79,53.76,53.77,20096.0,51.1442,51.1727,51.1442,51.1537,20096.0
2017-05-31 15:00:00,53.77,53.86,53.77,53.85,57148.0,51.1537,51.2393,51.1537,51.2298,57148.0
2017-05-31 15:30:00,53.86,53.93,53.86,53.91,28082.0,51.2393,51.3059,51.2393,51.2869,28082.0
2017-06-01 09:30:00,54.07,54.24,54.02,54.21,168186.0,51.4391,51.6008,51.3915,51.5723,168186.0
2017-06-01 10:00:00,54.24,54.25,54.19,54.19,18078.0,51.6008,51.6103,51.5532,51.5532,18078.0
2017-06-01 10:30:00,54.17,54.19,54.14,54.14,14326.0,51.5342,51.5532,51.5057,51.5057,14326.0
2017-06-01 11:00:00,54.16,54.24,54.16,54.23,18736.0,51.5247,51.6008,51.5247,51.5913,18736.0
2017-06-01 11:30:00,54.24,54.34,54.23,54.32,13846.0,51.6008,51.6959,51.5913,51.6769,13846.0
2017-06-01 12:00:00,54.34,54.4,54.33,54.38,24244.0,51.6959,51.753,51.6864,51.734,24244.0
2017-06-01 12:30:00,54.38,54.45,54.38,54.44,15742.0,51.734,51.8006,51.734,51.7911,15742.0
2017-06-01 13:00:00,54.43,54.48,54.43,54.46,8350.0,51.7816,51.8291,51.7816,51.8101,8350.0
2017-06-01 13:30:00,54.45,54.47,54.44,54.45,66986.0,51.8006,51.8196,51.7911,51.8006,66986.0
2017-06-01 14:00:00,54.46,54.54,54.45,54.53,10878.0,51.8101,51.8862,51.8006,51.8767,10878.0
2017-06-01 14:30:00,54.52,54.52,54.48,54.48,42324.0,51.8672,51.8672,51.8291,51.8291,42324.0
2017-06-01 15:00:00,54.48,54.52,54.47,54.5,101966.0,51.8291,51.8672,51.8196,51.8482,101966.0
2017-06-01 15:30:00,54.51,54.6,54.5,54.59,48572.0,51.8577,51.9433,51.8482,51.9338,48572.0
2017-06-02 09:30:00,54.72,54.79,54.53,54.56,23866.0,52.0575,52.124,51.8767,51.9052,23866.0
2017-06-02 10:00:00,54.6,54.67,54.58,54.67,31470.0,51.9433,52.0099,51.9243,52.0099,31470.0
2017-06-02 10:30:00,54.68,54.73,54.68,54.69,8962.0,52.0194,52.067,52.0194,52.0289,8962.0
2017-06-02 11:00:00,54.71,54.74,54.68,54.73,9738.0,52.0479,52.0765,52.0194,52.067,9738.0
2017-06-02 11:30:00,54.76,54.82,54.75,54.82,9972.0,52.0955,52.1526,52.086,52.1526,9972.0
2017-06-02 12:00:00,54.8,54.81,54.76,54.79,6338.0,52.1336,52.1431,52.0955,52.124,6338.0
2017-06-02 12:30:00,54.78,54.78,54.74,54.77,12078.0,52.1145,52.1145,52.0765,52.105,12078.0
2017-06-02 13:00:00,54.78,54.78,54.74,54.77,8724.0,52.1145,52.1145,52.0765,52.105,8724.0
2017-06-02 13:30:00,54.8,54.81,54.78,54.78,18508.0,52.1336,52.1431,52.1145,52.1145,18508.0
2017-06-02 14:00:00,54.81,54.85,54.78,54.82,18198.0,52.1431,52.1811,52.1145,52.1526,18198.0
2017-06-02 14:30:00,54.79,54.83,54.78,54.82,27620.0,52.124,52.1621,52.1145,52.1526,27620.0
2017-06-02 15:00:00,54.81,54.85,54.8,54.85,12920.0,52.1431,52.1811,52.1336,52.1811,12920.0
2017-06-02 15:30:00,54.85,54.88,54.77,54.78,61748.0,52.1811,52.2097,52.105,52.1145,61748.0
2017-06-05 09:30:00,54.77,54.77,54.67,54.73,21478.0,52.105,52.105,52.0099,52.067,21478.0
2017-06-05 10:00:00,54.76,54.77,54.74,54.76,10118.0,52.0955,52.105,52.0765,52.0955,10118.0
2017-06-05 10:30:00,54.74,54.74,54.69,54.71,8560.0,52.0765,52.0765,52.0289,52.0479,8560.0
2017-06-05 11:00:00,54.69,54.7,54.62,54.62,6746.0,52.0289,52.0384,51.9623,51.9623,6746.0
2017-06-05 11:30:00,54.64,54.67,54.59,54.67,11972.0,51.9813,52.0099,51.9338,52.0099,11972.0
2017-06-05 12:00:00,54.68,54.71,54.67,54.7,8008.0,52.0194,52.0479,52.0099,52.0384,8008.0
2017-06-05 12:30:00,54.71,54.71,54.68,54.69,7918.0,52.0479,52.0479,52.0194,52.0289,7918.0
2017-06-05 13:00:00,54.71,54.74,54.71,54.74,8264.0,52.0479,52.0765,52.0479,52.0765,8264.0
2017-06-05 13:30:00,54.74,54.74,54.7,54.73,27918.0,52.0765,52.0765,52.0384,52.067,27918.0
2017-06-05 14:00:00,54.76,54.76,54.71,54.73,116198.0,52.0955,52.0955,52.0479,52.067,116198.0
2017-06-05 14:30:00,54.73,54.74,54.72,54.72,11324.0,52.067,52.0765,52.0575,52.0575,11324.0
2017-06-05 15:00:00,54.72,54.73,54.69,54.72,58378.0,52.0575,52.067,52.0289,52.0575,58378.0
2017-06-05 15:30:00,54.73,54.76,54.64,54.67,410428.0,52.067,52.0955,51.9813,52.0099,410428.0
2017-06-06 09:30:00,54.47,54.55,54.33,54.55,62850.0,51.8196,51.8957,51.6864,51.8957,62850.0
2017-06-06 10:00:00,54.52,54.54,54.47,54.49,38640.0,51.8672,51.8862,51.8196,51.8386,38640.0
2017-06-06 10:30:00,54.5,54.54,54.49,54.49,37592.0,51.8482,51.8862,51.8386,51.8386,37592.0
2017-06-06 11:00:00,54.49,54.49,54.44,54.44,48570.0,51.8386,51.8386,51.7911,51.7911,48570.0
2017-06-06 11:30:00,54.45,54.52,54.45,54.48,33558.0,51.8006,51.8672,51.8006,51.8291,33558.0
2017-06-06 12:00:00,54.49,54.5,54.45,54.45,37382.0,51.8386,51.8482,51.8006,51.8006,37382.0
2017-06-06 12:30:00,54.45,54.46,54.43,54.43,34576.0,51.8006,51.8101,51.7816,51.7816,34576.0
2017-06-06 13:00:00,54.45,54.45,54.37,54.38,26482.0,51.8006,51.8006,51.7245,51.734,26482.0
2017-06-06 13:30:00,54.38,54.39,54.37,54.39,33038.0,51.734,51.7435,51.7245,51.7435,33038.0
2017-06-06 14:00:00,54.38,54.45,54.38,54.42,34106.0,51.734,51.8006,51.734,51.772,34106.0
2017-06-06 14:30:00,54.42,54.49,54.42,54.48,15952.0,51.772,51.8386,51.772,51.8291,15952.0
2017-06-06 15:00:00,54.49,54.5,54.4,54.4,189664.0,51.8386,51.8482,51.753,51.753,189664.0
2017-06-06 15:30:00,54.38,54.38,54.3,54.32,41950.0,51.734,51.734,51.6579,51.6769,41950.0
2017-06-07 09:30:00,54.41,54.45,54.35,54.42,20394.0,51.7625,51.8006,51.7055,51.772,20394.0
2017-06-07 10:00:00,54.43,54.46,54.42,54.44,3656.0,51.7816,51.8101,51.772,51.7911,3656.0
2017-06-07 10:30:00,54.38,54.39,54.31,54.38,124626.0,51.734,51.7435,51.6674,51.734,124626.0
2017-06-07 11:00:00,54.44,54.45,54.42,54.42,12280.0,51.7911,51.8006,51.772,51.772,12280.0
2017-06-07 11:30:00,54.4,54.43,54.38,54.4,12738.0,51.753,51.7816,51.734,51.753,12738.0
2017-06-07 12:00:00,54.35,54.38,54.35,54.38,9290.0,51.7055,51.734,51.7055,51.734,9290.0
2017-06-07 12:30:00,54.35,54.35,54.23,54.27,13746.0,51.7055,51.7055,51.5913,51.6293,13746.0
2017-06-07 13:00:00,54.26,54.29,54.24,54.28,15850.0,51.6198,51.6484,51.6008,51.6389,15850.0
2017-06-07 13:30:00,54.27,54.33,54.24,54.3,17904.0,51.6293,51.6864,51.6008,51.6579,17904.0
2017-06-07 14:00:00,54.29,54.35,54.28,54.35,37508.0,51.6484,51.7055,51.6389,51.7055,37508.0
2017-06-07 14:30:00,54.34,54.41,54.34,54.37,11186.0,51.6959,51.7625,51.6959,51.7245,11186.0
2017-06-07 15:00:00,54.35,54.4,54.34,54.4,27838.0,51.7055,51.753,51.6959,51.753,27838.0
2017-06-07 15:30:00,54.4,54.45,54.36,54.39,27314.0,51.753,51.8006,51.715,51.7435,27314.0
2017-06-08 09:30:00,54.46,54.46,54.24,54.31,10834.0,51.8101,51.8101,51.6008,51.6674,10834.0
2017-06-08 10:00:00,54.38,54.38,54.26,54.26,10306.0,51.734,51.734,51.6198,51.6198,10306.0
2017-06-08 10:30:00,54.27,54.37,54.27,54.35,13064.0,51.6293,51.7245,51.6293,51.7055,13064.0
2017-06-08 11:00:00,54.37,54.44,54.37,54.39,18996.0,51.7245,51.7911,51.7245,51.7435,18996.0
2017-06-08 11:30:00,54.4,54.44,54.38,54.44,9236.0,51.753,51.7911,51.734,51.7911,9236.0
2017-06-08 12:00:00,54.44,54.56,54.44,54.52,13832.0,51.7911,51.9052,51.7911,51.8672,13832.0
2017-06-08 12:30:00,54.51,54.52,54.49,54.49,8748.0,51.8577,51.8672,51.8386,51.8386,8748.0
2017-06-08 13:00:00,54.52,54.52,54.43,54.43,7650.0,51.8672,51.8672,51.7816,51.7816,7650.0
2017-06-08 13:30:00,54.48,54.56,54.47,54.55,19224.0,51.8291,51.9052,51.8196,51.8957,19224.0
2017-06-08 14:00:00,54.54,54.54,54.4,54.41,23696.0,51.8862,51.8862,51.753,51.7625,23696.0
2017-06-08 14:30:00,54.41,54.44,54.34,54.36,20372.0,51.7625,51.7911,51.6959,51.715,20372.0
2017-06-08 15:00:00,54.37,54.46,54.37,54.44,30844.0,51.7245,51.8101,51.7245,51.7911,30844.0
2017-06-08 15:30:00,54.45,54.51,54.43,54.48,136228.0,51.8006,51.8577,51.7816,51.8291,136228.0
2017-06-09 09:30:00,54.56,54.66,54.5,54.63,14990.0,51.9052,52.0004,51.8482,51.9718,14990.0
2017-06-09 10:00:00,54.6,54.69,54.58,54.69,19742.0,51.9433,52.0289,51.9243,52.0289,19742.0
2017-06-09 10:30:00,54.71,54.74,54.69,54.74,12966.0,52.0479,52.0765,52.0289,52.0765,12966.0
2017-06-09 11:00:00,54.73,54.77,54.67,54.7,11174.0,52.067,52.105,52.0099,52.0384,11174.0
2017-06-09 11:30:00,54.71,54.72,54.69,54.69,3776.0,52.0479,52.0575,52.0289,52.0289,3776.0
2017-06-09 12:00:00,54.67,54.68,54.56,54.58,7924.0,52.0099,52.0194,51.9052,51.9243,7924.0
2017-06-09 12:30:00,54.54,54.56,54.47,54.54,16012.0,51.8862,51.9052,51.8196,51.8862,16012.0
2017-06-09 13:00:00,54.54,54.54,54.35,54.43,10420.0,51.8862,51.8862,51.7055,51.7816,10420.0
2017-06-09 13:30:00,54.42,54.42,54.24,54.24,20508.0,51.772,51.772,51.6008,51.6008,20508.0
2017-06-09 14:00:00,54.21,54.26,54.18,54.21,21522.0,51.5723,51.6198,51.5437,51.5723,21522.0
2017-06-09 14:30:00,54.2,54.2,53.84,53.92,22056.0,51.5628,51.5628,51.2203,51.2964,22056.0
2017-06-09 15:00:00,53.93,54.21,53.93,54.2,22648.0,51.3059,51.5723,51.3059,51.5628,22648.0
2017-06-09 15:30:00,54.19,54.19,54.01,54.15,59216.0,51.5532,51.5532,51.382,51.5152,59216.0
2017-06-12 09:30:00,54.02,54.1,53.81,53.83,22938.0,51.3915,51.4676,51.1917,51.2108,22938.0
2017-06-12 10:00:00,53.75,53.87,53.71,53.81,19776.0,51.1346,51.2488,51.0966,51.1917,19776.0
2017-06-12 10:30:00,53.8,54.01,53.77,53.95,18940.0,51.1822,51.382,51.1537,51.3249,18940.0
2017-06-12 11:00:00,54.02,54.09,53.96,54.09,20314.0,51.3915,51.4581,51.3344,51.4581,20314.0
2017-06-12 11:30:00,54.11,54.13,53.99,54.04,18934.0,51.4771,51.4962,51.363,51.4105,18934.0
2017-06-12 12:00:00,54.05,54.06,53.99,54.01,15584.0,51.4201,51.4296,51.363,51.382,15584.0
2017-06-12 12:30:00,54.02,54.1,54.02,54.02,4694.0,51.3915,51.4676,51.3915,51.3915,4694.0
2017-06-12 13:00:00,54.03,54.09,54.02,54.08,24466.0,51.401,51.4581,51.3915,51.4486,24466.0
2017-06-12 13:30:00,54.11,54.11,54.02,54.02,15798.0,51.4771,51.4771,51.3915,51.3915,15798.0
2017-06-12 14:00:00,54.04,54.1,54.04,54.07,34996.0,51.4105,51.4676,51.4105,51.4391,34996.0
2017-06-12 14:30:00,54.05,54.1,54.05,54.09,34300.0,51.4201,51.4676,51.4201,51.4581,34300.0
2017-06-12 15:00:00,54.09,54.12,54.03,54.04,37344.0,51.4581,51.4866,51.401,51.4105,37344.0
2017-06-12 15:30:00,54.03,54.15,54.03,54.14,124244.0,51.401,51.5152,51.401,51.5057,124244.0
2017-06-13 09:30:00,54.29,54.38,54.19,54.28,21086.0,51.6484,51.734,51.5532,51.6389,21086.0
2017-06-13 10:00:00,54.34,54.37,54.31,54.37,12922.0,51.6959,51.7245,51.6674,51.7245,12922.0
2017-06-13 10:30:00,54.39,54.4,54.29,54.29,66574.0,51.7435,51.753,51.6484,51.6484,66574.0
2017-06-13 11:00:00,54.27,54.41,54.27,54.41,29154.0,51.6293,51.7625,51.6293,51.7625,29154.0
2017-06-13 11:30:00,54.4,54.47,54.38,54.47,26674.0,51.753,51.8196,51.734,51.8196,26674.0
2017-06-13 12:00:00,54.46,54.47,54.4,54.41,26364.0,51.8101,51.8196,51.753,51.7625,26364.0
2017-06-13 12:30:00,54.4,54.5,54.4,54.49,32794.0,51.753,51.8482,51.753,51.8386,32794.0
2017-06-13 13:00:00,54.49,54.51,54.47,54.49,12728.0,51.8386,51.8577,51.8196,51.8386,12728.0
2017-06-13 13:30:00,54.49,54.52,54.46,54.52,13446.0,51.8386,51.8672,51.8101,51.8672,13446.0
2017-06-13 14:00:00,54.52,54.56,54.48,54.49,36166.0,51.8672,51.9052,51.8291,51.8386,36166.0
2017-06-13 14:30:00,54.49,54.51,54.47,54.5,28070.0,51.8386,51.8577,51.8196,51.8482,28070.0
2017-06-13 15:00:00,54.49,54.56,54.49,54.56,16262.0,51.8386,51.9052,51.8386,51.9052,16262.0
2017-06-13 15:30:00,54.58,54.58,54.52,54.55,45496.0,51.9243,51.9243,51.8672,51.8957,45496.0
2017-06-14 09:30:00,54.68,54.68,54.52,54.6,17888.0,52.0194,52.0194,51.8672,51.9433,17888.0
2017-06-14 10:00:00,54.62,54.62,54.59,54.6,11686.0,51.9623,51.9623,51.9338,51.9433,11686.0
2017-06-14 10:30:00,54.57,54.61,54.54,54.54,20460.0,51.9148,51.9528,51.8862,51.8862,20460.0
2017-06-14 11:00:00,54.55,54.61,54.54,54.61,12034.0,51.8957,51.9528,51.8862,51.9528,12034.0
2017-06-14 11:30:00,54.6,54.63,54.58,54.62,13362.0,51.9433,51.9718,51.9243,51.9623,13362.0
2017-06-14 12:00:00,54.62,54.65,54.56,54.6,16898.0,51.9623,51.9909,51.9052,51.9433,16898.0
2017-06-14 12:30:00,54.6,54.63,54.6,54.62,6668.0,51.9433,51.9718,51.9433,51.9623,6668.0
2017-06-14 13:00:00,54.61,54.66,54.59,54.6,17162.0,51.9528,52.0004,51.9338,51.9433,17162.0
2017-06-14 13:30:00,54.57,54.6,54.57,54.58,21802.0,51.9148,51.9433,51.9148,51.9243,21802.0
2017-06-14 14:00:00,54.59,54.68,54.55,54.58,118412.0,51.9338,52.0194,51.8957,51.9243,118412.0
2017-06-14 14:30:00,54.6,54.6,54.35,54.41,42042.0,51.9433,51.9433,51.7055,51.7625,42042.0
2017-06-14 15:00:00,54.38,54.43,54.27,54.35,32422.0,51.734,51.7816,51.6293,51.7055,32422.0
2017-06-14 15:30:00,54.37,54.51,54.32,54.5,41508.0,51.7245,51.8577,51.6769,51.8482,41508.0
2017-06-15 09:30:00,54.11,54.18,54.05,54.13,13150.0,51.4771,51.5437,51.4201,51.4962,13150.0
2017-06-15 10:00:00,54.19,54.19,54.01,54.04,10610.0,51.5532,51.5532,51.382,51.4105,10610.0
2017-06-15 10:30:00,54.08,54.13,54.01,54.09,17554.0,51.4486,51.4962,51.382,51.4581,17554.0
2017-06-15 11:00:00,54.13,54.22,54.1,54.22,13204.0,51.4962,51.5818,51.4676,51.5818,13204.0
2017-06-15 11:30:00,54.22,54.24,54.19,54.19,120596.0,51.5818,51.6008,51.5532,51.5532,120596.0
2017-06-15 12:00:00,54.17,54.19,54.16,54.19,40286.0,51.5342,51.5532,51.5247,51.5532,40286.0
2017-06-15 12:30:00,54.19,54.29,54.19,54.29,10388.0,51.5532,51.6484,51.5532,51.6484,10388.0
2017-06-15 13:00:00,54.3,54.35,54.27,54.27,32146.0,51.6579,51.7055,51.6293,51.6293,32146.0
2017-06-15 13:30:00,54.27,54.32,54.27,54.29,32732.0,51.6293,51.6769,51.6293,51.6484,32732.0
2017-06-15 14:00:00,54.29,54.41,54.28,54.4,23538.0,51.6484,51.7625,51.6389,51.753,23538.0
2017-06-15 14:30:00,54.37,54.42,54.35,54.4,88924.0,51.7245,51.772,51.7055,51.753,88924.0
2017-06-15 15:00:00,54.39,54.44,54.38,54.43,66778.0,51.7435,51.7911,51.734,51.7816,66778.0
2017-06-15 15:30:00,54.43,54.43,54.34,54.38,37746.0,51.7816,51.7816,51.6959,51.734,37746.0
2017-06-16 09:30:00,54.35,54.41,54.23,54.27,14080.0,51.7055,51.7625,51.5913,51.6293,14080.0
2017-06-16 10:00:00,54.22,54.26,54.13,54.16,20378.0,51.5818,51.6198,51.4962,51.5247,20378.0
2017-06-16 10:30:00,54.18,54.18,54.04,54.08,16118.0,51.5437,51.5437,51.4105,51.4486,16118.0
2017-06-16 11:00:00,54.08,54.09,54.03,54.08,19240.0,51.4486,51.4581,51.401,51.4486,19240.0
2017-06-16 11:30:00,54.09,54.18,54.09,54.17,16998.0,51.4581,51.5437,51.4581,51.5342,16998.0
2017-06-16 12:00:00,54.19,54.22,54.19,54.22,5204.0,51.5532,51.5818,51.5532,51.5818,5204.0
2017-06-16 12:30:00,54.22,54.22,54.18,54.19,11630.0,51.5818,51.5818,51.5437,51.5532,11630.0
2017-06-16 13:00:00,54.2,54.21,54.15,54.16,5770.0,51.5628,51.5723,51.5152,51.5247,5770.0
2017-06-16 13:30:00,54.15,54.2,54.15,54.19,11890.0,51.5152,51.5628,51.5152,51.5532,11890.0
2017-06-16 14:00:00,54.2,54.21,54.17,54.2,17208.0,51.5628,51.5723,51.5342,51.5628,17208.0
2017-06-16 14:30:00,54.2,54.24,54.19,54.24,19094.0,51.5628,51.6008,51.5532,51.6008,19094.0
2017-06-16 15:00:00,54.25,54.25,54.17,54.17,17920.0,51.6103,51.6103,51.5342,51.5342,17920.0
2017-06-16 15:30:00,54.18,54.28,54.17,54.28,53870.0,51.5437,51.6389,51.5342,51.6389,53870.0
2017-06-19 09:30:00,54.47,54.55,54.38,54.54,24314.0,51.8196,51.8957,51.734,51.8862,24314.0
2017-06-19 10:00:00,54.53,54.65,54.53,54.63,11064.0,51.8767,51.9909,51.8767,51.9718,11064.0
2017-06-19 10:30:00,54.65,54.67,54.58,54.58,20744.0,51.9909,52.0099,51.9243,51.9243,20744.0
2017-06-19 11:00:00,54.57,54.65,54.57,54.6,20952.0,51.9148,51.9909,51.9148,51.9433,20952.0
2017-06-19 11:30:00,54.62,54.68,54.6,54.67,7026.0,51.9623,52.0194,51.9433,52.0099,7026.0
2017-06-19 12:00:00,54.68,54.73,54.68,54.73,3410.0,52.0194,52.067,52.0194,52.067,3410.0
2017-06-19 12:30:00,54.71,54.74,54.68,54.74,40674.0,52.0479,52.0765,52.0194,52.0765,40674.0
2017-06-19 13:00:00,54.77,54.77,54.75,54.75,14390.0,52.105,52.105,52.086,52.086,14390.0
2017-06-19 13:30:00,54.76,54.81,54.74,54.74,10342.0,52.0955,52.1431,52.0765,52.0765,10342.0
2017-06-19 14:00:00,54.74,54.76,54.7,54.73,123300.0,52.0765,52.0955,52.0384,52.067,123300.0
2017-06-19 14:30:00,54.72,54.74,54.68,54.69,22412.0,52.0575,52.0765,52.0194,52.0289,22412.0
2017-06-19 15:00:00,54.7,54.77,54.7,54.77,58558.0,52.0384,52.105,52.0384,52.105,58558.0
2017-06-19 15:30:00,54.77,54.86,54.77,54.82,68610.0,52.105,52.1906,52.105,52.1526,68610.0
2017-06-20 09:30:00,54.76,54.81,54.67,54.74,25334.0,52.0955,52.1431,52.0099,52.0765,25334.0
2017-06-20 10:00:00,54.66,54.74,54.65,54.67,11036.0,52.0004,52.0765,51.9909,52.0099,11036.0
2017-06-20 10:30:00,54.65,54.69,54.65,54.68,5260.0,51.9909,52.0289,51.9909,52.0194,5260.0
2017-06-20 11:00:00,54.65,54.66,54.54,54.56,11064.0,51.9909,52.0004,51.8862,51.9052,11064.0
2017-06-20 11:30:00,54.54,54.58,54.51,54.56,7914.0,51.8862,51.9243,51.8577,51.9052,7914.0
2017-06-20 12:00:00,54.54,54.56,54.46,54.46,17944.0,51.8862,51.9052,51.8101,51.8101,17944.0
2017-06-20 12:30:00,54.45,54.51,54.45,54.51,170178.0,51.8006,51.8577,51.8006,51.8577,170178.0
2017-06-20 13:00:00,54.52,54.55,54.51,54.52,10962.0,51.8672,51.8957,51.8577,51.8672,10962.0
2017-06-20 13:30:00,54.52,54.55,54.49,54.5,8014.0,51.8672,51.8957,51.8386,51.8482,8014.0
2017-06-20 14:00:00,54.51,54.52,54.42,54.42,31912.0,51.8577,51.8672,51.772,51.772,31912.0
2017-06-20 14:30:00,54.44,54.44,54.4,54.43,33760.0,51.7911,51.7911,51.753,51.7816,33760.0
2017-06-20 15:00:00,54.44,54.46,54.38,54.41,24862.0,51.7911,51.8101,51.734,51.7625,24862.0
2017-06-20 15:30:00,54.41,54.41,54.3,54.33,26074.0,51.7625,51.7625,51.6579,51.6864,26074.0
2017-06-21 09:30:00,54.47,54.49,54.35,54.47,35278.0,51.8196,51.8386,51.7055,51.8196,35278.0
2017-06-21 10:00:00,54.48,54.52,54.45,54.45,4390.0,51.8291,51.8672,51.8006,51.8006,4390.0
2017-06-21 10:30:00,54.5,54.56,54.44,54.45,133618.0,51.8482,51.9052,51.7911,51.8006,133618.0
2017-06-21 11:00:00,54.44,54.45,54.33,54.37,9288.0,51.7911,51.8006,51.6864,51.7245,9288.0
2017-06-21 11:30:00,54.38,54.42,54.36,54.42,14836.0,51.734,51.772,51.715,51.772,14836.0
2017-06-21 12:00:00,54.41,54.42,54.37,54.41,10228.0,51.7625,51.772,51.7245,51.7625,10228.0
2017-06-21 12:30:00,54.4,54.43,54.3,54.3,15840.0,51.753,51.7816,51.6579,51.6579,15840.0
2017-06-21 13:00:00,54.31,54.36,54.3,54.35,19616.0,51.6674,51.715,51.6579,51.7055,19616.0
2017-06-21 13:30:00,54.35,54.37,54.28,54.28,6932.0,51.7055,51.7245,51.6389,51.6389,6932.0
2017-06-21 14:00:00,54.31,54.34,54.28,54.3,11762.0,51.6674,51.6959,51.6389,51.6579,11762.0
2017-06-21 14:30:00,54.3,54.38,54.29,54.37,22548.0,51.6579,51.734,51.6484,51.7245,22548.0
2017-06-21 15:00:00,54.35,54.37,54.31,54.34,40402.0,51.7055,51.7245,51.6674,51.6959,40402.0
2017-06-21 15:30:00,54.33,54.38,54.27,54.38,61566.0,51.6864,51.734,51.6293,51.734,61566.0
2017-06-22 09:30:00,54.35,54.45,54.29,54.36,17384.0,51.7055,51.8006,51.6484,51.715,17384.0
2017-06-22 10:00:00,54.3,54.31,54.24,54.26,4816.0,51.6579,51.6674,51.6008,51.6198,4816.0
2017-06-22 10:30:00,54.25,54.4,54.23,54.38,18578.0,51.6103,51.753,51.5913,51.734,18578.0
2017-06-22 11:00:00,54.39,54.47,54.39,54.47,9402.0,51.7435,51.8196,51.7435,51.8196,9402.0
2017-06-22 11:30:00,54.47,54.49,54.45,54.49,5804.0,51.8196,51.8386,51.8006,51.8386,5804.0
2017-06-22 12:00:00,54.54,54.55,54.51,54.52,18164.0,51.8862,51.8957,51.8577,51.8672,18164.0
2017-06-22 12:30:00,54.55,54.61,54.54,54.58,10672.0,51.8957,51.9528,51.8862,51.9243,10672.0
2017-06-22 13:00:00,54.6,54.61,54.56,54.58,6200.0,51.9433,51.9528,51.9052,51.9243,6200.0
2017-06-22 13:30:00,54.59,54.6,54.58,54.58,12500.0,51.9338,51.9433,51.9243,51.9243,12500.0
2017-06-22 14:00:00,54.58,54.6,54.56,54.59,14420.0,51.9243,51.9433,51.9052,51.9338,14420.0
2017-06-22 14:30:00,54.58,54.58,54.54,54.55,8810.0,51.9243,51.9243,51.8862,51.8957,8810.0
2017-06-22 15:00:00,54.56,54.58,54.55,54.56,12600.0,51.9052,51.9243,51.8957,51.9052,12600.0
2017-06-22 15:30:00,54.55,54.55,54.44,54.45,57592.0,51.8957,51.8957,51.7911,51.8006,57592.0
2017-06-23 09:30:00,54.5,54.57,54.32,54.41,19186.0,51.8482,51.9148,51.6769,51.7625,19186.0
2017-06-23 10:00:00,54.49,54.56,54.46,54.56,32418.0,51.8386,51.9052,51.8101,51.9052,32418.0
2017-06-23 10:30:00,54.58,54.66,54.56,54.65,17112.0,51.9243,52.0004,51.9052,51.9909,17112.0
2017-06-23 11:00:00,54.66,54.67,54.61,54.65,19618.0,52.0004,52.0099,51.9528,51.9909,19618.0
2017-06-23 11:30:00,54.63,54.66,54.61,54.65,5388.0,51.9718,52.0004,51.9528,51.9909,5388.0
2017-06-23 12:00:00,54.68,54.69,54.63,54.69,9028.0,52.0194,52.0289,51.9718,52.0289,9028.0
2017-06-23 12:30:00,54.68,54.73,54.68,54.7,9070.0,52.0194,52.067,52.0194,52.0384,9070.0
2017-06-23 13:00:00,54.67,54.69,54.66,54.69,8532.0,52.0099,52.0289,52.0004,52.0289,8532.0
2017-06-23 13:30:00,54.7,54.7,54.67,54.69,17930.0,52.0384,52.0384,52.0099,52.0289,17930.0
2017-06-23 14:00:00,54.68,54.69,54.63,54.63,15484.0,52.0194,52.0289,51.9718,51.9718,15484.0
2017-06-23 14:30:00,54.63,54.63,54.57,54.62,16334.0,51.9718,51.9718,51.9148,51.9623,16334.0
2017-06-23 15:00:00,54.59,54.6,54.54,54.56,17980.0,51.9338,51.9433,51.8862,51.9052,17980.0
2017-06-23 15:30:00,54.58,54.68,54.58,54.63,133294.0,51.9243,52.0194,51.9243,51.9718,133294.0
2017-06-26 09:30:00,54.8,54.87,54.77,54.87,8748.0,52.1336,52.2002,52.105,52.2002,8748.0
2017-06-26 10:00:00,54.85,54.85,54.76,54.8,20290.0,52.1811,52.1811,52.0955,52.1336,20290.0
2017-06-26 10:30:00,54.77,54.77,54.54,54.58,9376.0,52.105,52.105,51.8862,51.9243,9376.0
2017-06-26 11:00:00,54.58,54.59,54.5,54.56,16984.0,51.9243,51.9338,51.8482,51.9052,16984.0
2017-06-26 11:30:00,54.62,54.67,54.58,54.66,19750.0,51.9623,52.0099,51.9243,52.0004,19750.0
2017-06-26 12:00:00,54.65,54.7,54.63,54.64,334196.0,51.9909,52.0384,51.9718,51.9813,334196.0
2017-06-26 12:30:00,54.66,54.71,54.65,54.7,19744.0,52.0004,52.0479,51.9909,52.0384,19744.0
2017-06-26 13:00:00,54.7,54.71,54.63,54.66,18122.0,52.0384,52.0479,51.9718,52.0004,18122.0
2017-06-26 13:30:00,54.67,54.7,54.66,54.68,8276.0,52.0099,52.0384,52.0004,52.0194,8276.0
2017-06-26 14:00:00,54.68,54.69,54.61,54.65,20798.0,52.0194,52.0289,51.9528,51.9909,20798.0
2017-06-26 14:30:00,54.62,54.7,54.62,54.68,48280.0,51.9623,52.0384,51.9623,52.0194,48280.0
2017-06-26 15:00:00,54.7,54.73,54.66,54.69,36824.0,52.0384,52.067,52.0004,52.0289,36824.0
2017-06-26 15:30:00,54.7,54.72,54.62,54.63,23858.0,52.0384,52.0575,51.9623,51.9718,23858.0
2017-06-27 09:30:00,54.56,54.56,54.38,54.38,20466.0,51.9052,51.9052,51.734,51.734,20466.0
2017-06-27 10:00:00,54.45,54.51,54.45,54.48,6044.0,51.8006,51.8577,51.8006,51.8291,6044.0
2017-06-27 10:30:00,54.51,54.6,54.51,54.57,21124.0,51.8577,51.9433,51.8577,51.9148,21124.0
2017-06-27 11:00:00,54.55,54.57,54.49,54.49,12524.0,51.8957,51.9148,51.8386,51.8386,12524.0
2017-06-27 11:30:00,54.49,54.55,54.49,54.52,12600.0,51.8386,51.8957,51.8386,51.8672,12600.0
2017-06-27 12:00:00,54.51,54.55,54.48,54.48,8430.0,51.8577,51.8957,51.8291,51.8291,8430.0
2017-06-27 12:30:00,54.47,54.48,54.38,54.4,66728.0,51.8196,51.8291,51.734,51.753,66728.0
2017-06-27 13:00:00,54.39,54.39,54.33,54.34,26636.0,51.7435,51.7435,51.6864,51.6959,26636.0
2017-06-27 13:30:00,54.33,54.33,54.15,54.17,14288.0,51.6864,51.6864,51.5152,51.5342,14288.0
2017-06-27 14:00:00,54.17,54.22,54.09,54.21,34298.0,51.5342,51.5818,51.4581,51.5723,34298.0
2017-06-27 14:30:00,54.22,54.26,54.18,54.2,26018.0,51.5818,51.6198,51.5437,51.5628,26018.0
2017-06-27 15:00:00,54.19,54.22,54.1,54.12,39720.0,51.5532,51.5818,51.4676,51.4866,39720.0
2017-06-27 15:30:00,54.1,54.14,53.98,53.98,33930.0,51.4676,51.5057,51.3535,51.3535,33930.0
2017-06-28 09:30:00,54.2,54.2,54.05,54.06,8818.0,51.5628,51.5628,51.4201,51.4296,8818.0
2017-06-28 10:00:00,54.06,54.34,54.06,54.24,17988.0,51.4296,51.6959,51.4296,51.6008,17988.0
2017-06-28 10:30:00,54.24,54.47,54.23,54.47,20982.0,51.6008,51.8196,51.5913,51.8196,20982.0
2017-06-28 11:00:00,54.43,54.49,54.43,54.44,15488.0,51.7816,51.8386,51.7816,51.7911,15488.0
2017-06-28 11:30:00,54.44,54.52,54.42,54.49,18650.0,51.7911,51.8672,51.772,51.8386,18650.0
2017-06-28 12:00:00,54.46,54.49,54.42,54.43,4144516.0,51.8101,51.8386,51.772,51.7816,4144516.0
2017-06-28 12:30:00,54.43,54.48,54.43,54.44,26648.0,51.7816,51.8291,51.7816,51.7911,26648.0
2017-06-28 13:00:00,54.46,54.49,54.44,54.48,23022.0,51.8101,51.8386,51.7911,51.8291,23022.0
2017-06-28 13:30:00,54.48,54.5,54.45,54.46,42932.0,51.8291,51.8482,51.8006,51.8101,42932.0
2017-06-28 14:00:00,54.46,54.48,54.42,54.43,24112.0,51.8101,51.8291,51.772,51.7816,24112.0
2017-06-28 14:30:00,54.43,54.49,54.42,54.49,20358.0,51.7816,51.8386,51.772,51.8386,20358.0
2017-06-28 15:00:00,54.47,54.53,54.47,54.53,20426.0,51.8196,51.8767,51.8196,51.8767,20426.0
2017-06-28 15:30:00,54.51,54.55,54.46,54.47,96394.0,51.8577,51.8957,51.8101,51.8196,96394.0
2017-06-29 09:30:00,54.49,54.49,54.17,54.21,53660.0,51.8386,51.8386,51.5342,51.5723,53660.0
2017-06-29 10:00:00,54.2,54.24,54.05,54.15,32754.0,51.5628,51.6008,51.4201,51.5152,32754.0
2017-06-29 10:30:00,54.13,54.25,54.13,54.17,13152.0,51.4962,51.6103,51.4962,51.5342,13152.0
2017-06-29 11:00:00,54.18,54.18,53.93,53.93,29246.0,51.5437,51.5437,51.3059,51.3059,29246.0
2017-06-29 11:30:00,53.9,53.94,53.8,53.84,19248.0,51.2774,51.3154,51.1822,51.2203,19248.0
2017-06-29 12:00:00,53.81,53.91,53.81,53.85,893020.0,51.1917,51.2869,51.1917,51.2298,893020.0
2017-06-29 12:30:00,53.87,53.87,53.72,53.72,14000.0,51.2488,51.2488,51.1061,51.1061,14000.0
2017-06-29 13:00:00,53.74,53.74,53.44,53.46,9918.0,51.1251,51.1251,50.8397,50.8588,9918.0
2017-06-29 13:30:00,53.47,53.64,53.47,53.64,35082.0,50.8683,51.03,50.8683,51.03,35082.0
2017-06-29 14:00:00,53.63,53.79,53.6,53.78,27050.0,51.0205,51.1727,50.9919,51.1632,27050.0
2017-06-29 14:30:00,53.79,53.81,53.74,53.77,27698.0,51.1727,51.1917,51.1251,51.1537,27698.0
2017-06-29 15:00:00,53.82,53.93,53.79,53.81,63142.0,51.2012,51.3059,51.1727,51.1917,63142.0
2017-06-29 15:30:00,53.85,53.94,53.85,53.87,89346.0,51.2298,51.3154,51.2298,51.2488,89346.0
2017-06-30 09:30:00,54.02,54.23,54.01,54.01,20748.0,51.3915,51.5913,51.382,51.382,20748.0
2017-06-30 10:00:00,53.99,54.05,53.88,54.0,16514.0,51.363,51.4201,51.2583,51.3725,16514.0
2017-06-30 10:30:00,54.05,54.07,53.99,54.05,10102.0,51.4201,51.4391,51.363,51.4201,10102.0
2017-06-30 11:00:00,54.07,54.1,54.02,54.02,6086.0,51.4391,51.4676,51.3915,51.3915,6086.0
2017-06-30 11:30:00,53.99,54.09,53.98,54.08,29432.0,51.363,51.4581,51.3535,51.4486,29432.0
2017-06-30 12:00:00,54.08,54.13,54.08,54.08,17518.0,51.4486,51.4962,51.4486,51.4486,17518.0
2017-06-30 12:30:00,54.09,54.1,54.03,54.06,13666.0,51.4581,51.4676,51.401,51.4296,13666.0
2017-06-30 13:00:00,54.08,54.12,54.08,54.11,14022.0,51.4486,51.4866,51.4486,51.4771,14022.0
2017-06-30 13:30:00,54.1,54.13,54.09,54.1,26574.0,51.4676,51.4962,51.4581,51.4676,26574.0
2017-06-30 14:00:00,54.11,54.21,54.1,54.19,31690.0,51.4771,51.5723,51.4676,51.5532,31690.0
2017-06-30 14:30:00,54.19,54.24,54.16,54.23,15586.0,51.5532,51.6008,51.5247,51.5913,15586.0
2017-06-30 15:00:00,54.22,54.23,54.16,54.22,24508.0,51.5818,51.5913,51.5247,51.5818,24508.0
2017-06-30 15:30:00,54.21,54.24,54.04,54.04,53018.0,51.5723,51.6008,51.4105,51.4105,53018.0
2017-07-03 09:30:00,54.26,54.35,54.18,54.27,33886.0,51.6198,51.7055,51.5437,51.6293,33886.0
2017-07-03 10:00:00,54.28,54.41,54.23,54.23,144604.0,51.6389,51.7625,51.5913,51.5913,144604.0
2017-07-03 10:30:00,54.24,54.26,54.17,54.17,37694.0,51.6008,51.6198,51.5342,51.5342,37694.0
2017-07-03 11:00:00,54.17,54.26,54.13,54.23,41918.0,51.5342,51.6198,51.4962,51.5913,41918.0
2017-07-03 11:30:00,54.24,54.28,54.19,54.21,27048.0,51.6008,51.6389,51.5532,51.5723,27048.0
2017-07-03 12:00:00,54.2,54.22,54.05,54.1,30064.0,51.5628,51.5818,51.4201,51.4676,30064.0
2017-07-03 12:30:00,54.12,54.17,54.07,54.07,85516.0,51.4866,51.5342,51.4391,51.4391,85516.0
2017-07-05 09:30:00,54.02,54.17,53.92,53.98,50110.0,51.3915,51.5342,51.2964,51.3535,50110.0
2017-07-05 10:00:00,53.96,53.97,53.88,53.95,13598.0,51.3344,51.3439,51.2583,51.3249,13598.0
2017-07-05 10:30:00,53.95,54.12,53.95,54.03,19492.0,51.3249,51.4866,51.3249,51.401,19492.0
2017-07-05 11:00:00,54.05,54.1,53.99,54.09,36474.0,51.4201,51.4676,51.363,51.4581,36474.0
2017-07-05 11:30:00,54.08,54.08,54.01,54.04,27134.0,51.4486,51.4486,51.382,51.4105,27134.0
2017-07-05 12:00:00,54.01,54.06,54.0,54.04,3770.0,51.382,51.4296,51.3725,51.4105,3770.0
2017-07-05 12:30:00,54.06,54.09,54.05,54.08,11816.0,51.4296,51.4581,51.4201,51.4486,11816.0
2017-07-05 13:00:00,54.07,54.18,54.06,54.15,4954.0,51.4391,51.5437,51.4296,51.5152,4954.0
2017-07-05 13:30:00,54.15,54.18,54.14,54.14,19990.0,51.5152,51.5437,51.5057,51.5057,19990.0
2017-07-05 14:00:00,54.14,54.19,54.08,54.16,36358.0,51.5057,51.5532,51.4486,51.5247,36358.0
2017-07-05 14:30:00,54.17,54.2,54.08,54.08,31680.0,51.5342,51.5628,51.4486,51.4486,31680.0
2017-07-05 15:00:00,54.1,54.13,54.06,54.13,142042.0,51.4676,51.4962,51.4296,51.4962,142042.0
2017-07-05 15:30:00,54.13,54.2,54.11,54.16,137254.0,51.4962,51.5628,51.4771,51.5247,137254.0
2017-07-06 09:30:00,53.76,53.79,53.57,53.58,53860.0,51.2609,51.2895,51.0797,51.0893,53860.0
2017-07-06 10:00:00,53.54,53.59,53.5,53.56,15030.0,51.0511,51.0988,51.013,51.0702,15030.0
2017-07-06 10:30:00,53.55,53.63,53.54,53.6,18960.0,51.0607,51.1369,51.0511,51.1083,18960.0
2017-07-06 11:00:00,53.6,53.71,53.6,53.69,26628.0,51.1083,51.2132,51.1083,51.1942,26628.0
2017-07-06 11:30:00,53.7,53.75,53.69,53.69,11334.0,51.2037,51.2514,51.1942,51.1942,11334.0
2017-07-06 12:00:00,53.71,53.74,53.67,53.67,5916.0,51.2132,51.2418,51.1751,51.1751,5916.0
2017-07-06 12:30:00,53.63,53.7,53.63,53.69,6518.0,51.1369,51.2037,51.1369,51.1942,6518.0
2017-07-06 13:00:00,53.68,53.72,53.66,53.71,4246.0,51.1846,51.2228,51.1655,51.2132,4246.0
2017-07-06 13:30:00,53.7,53.7,53.6,53.63,17828.0,51.2037,51.2037,51.1083,51.1369,17828.0
2017-07-06 14:00:00,53.61,53.61,53.52,53.57,16154.0,51.1179,51.1179,51.0321,51.0797,16154.0
2017-07-06 14:30:00,53.57,53.57,53.49,53.55,57388.0,51.0797,51.0797,51.0034,51.0607,57388.0
2017-07-06 15:00:00,53.54,53.54,53.43,53.43,21640.0,51.0511,51.0511,50.9462,50.9462,21640.0
2017-07-06 15:30:00,53.43,53.45,53.34,53.43,87118.0,50.9462,50.9653,50.8604,50.9462,87118.0
2017-07-07 09:30:00,53.58,53.88,53.58,53.84,21138.0,51.0893,51.3753,51.0893,51.3372,21138.0
2017-07-07 10:00:00,53.84,53.85,53.78,53.81,20470.0,51.3372,51.3467,51.28,51.3086,20470.0
2017-07-07 10:30:00,53.84,53.84,53.77,53.81,16550.0,51.3372,51.3372,51.2704,51.3086,16550.0
2017-07-07 11:00:00,53.77,53.82,53.77,53.8,3356.0,51.2704,51.3181,51.2704,51.299,3356.0
2017-07-07 11:30:00,53.91,53.98,53.91,53.95,16106.0,51.4039,51.4707,51.4039,51.4421,16106.0
2017-07-07 12:00:00,53.95,54.01,53.95,53.98,4236.0,51.4421,51.4993,51.4421,51.4707,4236.0
2017-07-07 12:30:00,54.02,54.02,53.99,54.02,21180.0,51.5088,51.5088,51.4802,51.5088,21180.0
2017-07-07 13:00:00,54.05,54.05,54.01,54.04,7786.0,51.5374,51.5374,51.4993,51.5279,7786.0
2017-07-07 13:30:00,54.03,54.06,54.02,54.03,9976.0,51.5183,51.547,51.5088,51.5183,9976.0
2017-07-07 14:00:00,54.02,54.03,53.96,53.96,8602.0,51.5088,51.5183,51.4516,51.4516,8602.0
2017-07-07 14:30:00,53.96,53.99,53.95,53.98,17514.0,51.4516,51.4802,51.4421,51.4707,17514.0
2017-07-07 15:00:00,53.95,53.99,53.94,53.99,16696.0,51.4421,51.4802,51.4325,51.4802,16696.0
2017-07-07 15:30:00,53.98,54.01,53.96,53.98,22542.0,51.4707,51.4993,51.4516,51.4707,22542.0
2017-07-10 09:30:00,53.91,53.98,53.81,53.81,33202.0,51.4039,51.4707,51.3086,51.3086,33202.0
2017-07-10 10:00:00,53.77,53.88,53.77,53.85,32502.0,51.2704,51.3753,51.2704,51.3467,32502.0
2017-07-10 10:30:00,53.88,53.88,53.82,53.87,15626.0,51.3753,51.3753,51.3181,51.3658,15626.0
2017-07-10 11:00:00,53.87,53.93,53.87,53.88,14064.0,51.3658,51.423,51.3658,51.3753,14064.0
2017-07-10 11:30:00,53.9,53.96,53.88,53.96,13460.0,51.3944,51.4516,51.3753,51.4516,13460.0
2017-07-10 12:00:00,53.96,54.01,53.95,53.99,9926.0,51.4516,51.4993,51.4421,51.4802,9926.0
2017-07-10 12:30:00,53.98,54.01,53.96,54.0,218812.0,51.4707,51.4993,51.4516,51.4897,218812.0
2017-07-10 13:00:00,54.01,54.02,53.98,53.99,73858.0,51.4993,51.5088,51.4707,51.4802,73858.0
2017-07-10 13:30:00,53.99,54.02,53.97,54.01,51834.0,51.4802,51.5088,51.4611,51.4993,51834.0
2017-07-10 14:00:00,54.04,54.06,54.02,54.02,20590.0,51.5279,51.547,51.5088,51.5088,20590.0
2017-07-10 14:30:00,54.02,54.04,53.99,53.99,13654.0,51.5088,51.5279,51.4802,51.4802,13654.0
2017-07-10 15:00:00,54.02,54.02,53.96,54.02,7670.0,51.5088,51.5088,51.4516,51.5088,7670.0
2017-07-10 15:30:00,54.02,54.07,53.97,53.98,77850.0,51.5088,51.5565,51.4611,51.4707,77850.0
2017-07-11 09:30:00,53.98,54.05,53.85,54.05,27624.0,51.4707,51.5374,51.3467,51.5374,27624.0
2017-07-11 10:00:00,54.02,54.06,53.99,54.05,10568.0,51.5088,51.547,51.4802,51.5374,10568.0
2017-07-11 10:30:00,54.05,54.07,54.02,54.05,22522.0,51.5374,51.5565,51.5088,51.5374,22522.0
2017-07-11 11:00:00,54.04,54.05,53.7,53.77,15306.0,51.5279,51.5374,51.2037,51.2704,15306.0
2017-07-11 11:30:00,53.79,53.95,53.78,53.92,13256.0,51.2895,51.4421,51.28,51.4135,13256.0
2017-07-11 12:00:00,53.91,53.94,53.83,53.89,11280.0,51.4039,51.4325,51.3276,51.3849,11280.0
2017-07-11 12:30:00,53.89,53.97,53.85,53.92,10214.0,51.3849,51.4611,51.3467,51.4135,10214.0
2017-07-11 13:00:00,53.93,53.95,53.9,53.9,11152.0,51.423,51.4421,51.3944,51.3944,11152.0
2017-07-11 13:30:00,53.88,54.01,53.88,53.99,11860.0,51.3753,51.4993,51.3753,51.4802,11860.0
2017-07-11 14:00:00,54.0,54.03,53.97,53.99,42492.0,51.4897,51.5183,51.4611,51.4802,42492.0
2017-07-11 14:30:00,54.0,54.02,53.97,53.99,25542.0,51.4897,51.5088,51.4611,51.4802,25542.0
2017-07-11 15:00:00,54.02,54.06,53.99,54.04,11336.0,51.5088,51.547,51.4802,51.5279,11336.0
2017-07-11 15:30:00,54.05,54.1,54.0,54.02,21816.0,51.5374,51.5851,51.4897,51.5088,21816.0
2017-07-12 09:30:00,54.38,54.52,54.3,54.49,25518.0,51.8521,51.9856,51.7758,51.957,25518.0
2017-07-12 10:00:00,54.51,54.55,54.45,54.55,15506.0,51.976,52.0142,51.9188,52.0142,15506.0
2017-07-12 10:30:00,54.52,54.53,54.47,54.47,5550.0,51.9856,51.9951,51.9379,51.9379,5550.0
2017-07-12 11:00:00,54.47,54.52,54.43,54.5,22000.0,51.9379,51.9856,51.8998,51.9665,22000.0
2017-07-12 11:30:00,54.52,54.52,54.46,54.49,10276.0,51.9856,51.9856,51.9284,51.957,10276.0
2017-07-12 12:00:00,54.47,54.52,54.44,54.45,9782.0,51.9379,51.9856,51.9093,51.9188,9782.0
2017-07-12 12:30:00,54.47,54.48,54.43,54.47,8532.0,51.9379,51.9474,51.8998,51.9379,8532.0
2017-07-12 13:00:00,54.47,54.47,54.41,54.41,12234.0,51.9379,51.9379,51.8807,51.8807,12234.0
2017-07-12 13:30:00,54.41,54.48,54.41,54.48,6630.0,51.8807,51.9474,51.8807,51.9474,6630.0
2017-07-12 14:00:00,54.49,54.52,54.47,54.51,24512.0,51.957,51.9856,51.9379,51.976,24512.0
2017-07-12 14:30:00,54.53,54.53,54.48,54.5,7194.0,51.9951,51.9951,51.9474,51.9665,7194.0
2017-07-12 15:00:00,54.49,54.54,54.49,54.51,41002.0,51.957,52.0046,51.957,51.976,41002.0
2017-07-12 15:30:00,54.52,54.52,54.47,54.48,58604.0,51.9856,51.9856,51.9379,51.9474,58604.0
2017-07-13 09:30:00,54.55,54.58,54.44,54.58,32168.0,52.0142,52.0428,51.9093,52.0428,32168.0
2017-07-13 10:00:00,54.56,54.56,54.41,54.41,19088.0,52.0237,52.0237,51.8807,51.8807,19088.0
2017-07-13 10:30:00,54.35,54.43,54.32,54.42,26114.0,51.8235,51.8998,51.7949,51.8902,26114.0
2017-07-13 11:00:00,54.44,54.51,54.43,54.49,46046.0,51.9093,51.976,51.8998,51.957,46046.0
2017-07-13 11:30:00,54.49,54.51,54.44,54.48,15410.0,51.957,51.976,51.9093,51.9474,15410.0
2017-07-13 12:00:00,54.48,54.52,54.47,54.52,7916.0,51.9474,51.9856,51.9379,51.9856,7916.0
2017-07-13 12:30:00,54.5,54.54,54.48,54.54,9794.0,51.9665,52.0046,51.9474,52.0046,9794.0
2017-07-13 13:00:00,54.52,54.54,54.49,54.5,14228.0,51.9856,52.0046,51.957,51.9665,14228.0
2017-07-13 13:30:00,54.51,54.52,54.46,54.49,10410.0,51.976,51.9856,51.9284,51.957,10410.0
2017-07-13 14:00:00,54.49,54.52,54.45,54.49,28974.0,51.957,51.9856,51.9188,51.957,28974.0
2017-07-13 14:30:00,54.48,54.57,54.48,54.55,20934.0,51.9474,52.0332,51.9474,52.0142,20934.0
2017-07-13 15:00:00,54.55,54.57,54.52,54.53,14878.0,52.0142,52.0332,51.9856,51.9951,14878.0
2017-07-13 15:30:00,54.52,54.55,54.52,54.52,85782.0,51.9856,52.0142,51.9856,51.9856,85782.0
2017-07-14 09:30:00,54.57,54.71,54.56,54.69,36394.0,52.0332,52.1667,52.0237,52.1477,36394.0
2017-07-14 10:00:00,54.66,54.68,54.63,54.63,13770.0,52.1191,52.1381,52.0905,52.0905,13770.0
2017-07-14 10:30:00,54.63,54.71,54.63,54.7,4092.0,52.0905,52.1667,52.0905,52.1572,4092.0
2017-07-14 11:00:00,54.68,54.73,54.67,54.71,8554.0,52.1381,52.1858,52.1286,52.1667,8554.0
2017-07-14 11:30:00,54.71,54.74,54.7,54.74,23674.0,52.1667,52.1953,52.1572,52.1953,23674.0
2017-07-14 12:00:00,54.73,54.74,54.7,54.73,11090.0,52.1858,52.1953,52.1572,52.1858,11090.0
2017-07-14 12:30:00,54.74,54.77,54.74,54.74,9156.0,52.1953,52.2239,52.1953,52.1953,9156.0
2017-07-14 13:00:00,54.74,54.77,54.73,54.76,5772.0,52.1953,52.2239,52.1858,52.2144,5772.0
2017-07-14 13:30:00,54.77,54.77,54.74,54.77,11676.0,52.2239,52.2239,52.1953,52.2239,11676.0
2017-07-14 14:00:00,54.78,54.83,54.77,54.82,17692.0,52.2335,52.2812,52.2239,52.2716,17692.0
2017-07-14 14:30:00,54.82,54.82,54.77,54.79,9708.0,52.2716,52.2716,52.2239,52.243,9708.0
2017-07-14 15:00:00,54.79,54.84,54.78,54.84,22388.0,52.243,52.2907,52.2335,52.2907,22388.0
2017-07-14 15:30:00,54.84,54.86,54.74,54.74,21874.0,52.2907,52.3098,52.1953,52.1953,21874.0
2017-07-17 09:30:00,54.77,54.77,54.64,54.75,95996.0,52.2239,52.2239,52.1,52.2049,95996.0
2017-07-17 10:00:00,54.77,54.81,54.72,54.76,32776.0,52.2239,52.2621,52.1763,52.2144,32776.0
2017-07-17 10:30:00,54.77,54.82,54.72,54.82,59874.0,52.2239,52.2716,52.1763,52.2716,59874.0
2017-07-17 11:00:00,54.82,54.82,54.75,54.76,14970.0,52.2716,52.2716,52.2049,52.2144,14970.0
2017-07-17 11:30:00,54.77,54.77,54.71,54.73,33546.0,52.2239,52.2239,52.1667,52.1858,33546.0
2017-07-17 12:00:00,54.73,54.77,54.73,54.76,16636.0,52.1858,52.2239,52.1858,52.2144,16636.0
2017-07-17 12:30:00,54.79,54.8,54.78,54.8,7712.0,52.243,52.2526,52.2335,52.2526,7712.0
2017-07-17 13:00:00,54.82,54.84,54.8,54.83,63872.0,52.2716,52.2907,52.2526,52.2812,63872.0
2017-07-17 13:30:00,54.84,54.85,54.8,54.83,5242.0,52.2907,52.3002,52.2526,52.2812,5242.0
2017-07-17 14:00:00,54.83,54.83,54.78,54.83,10936.0,52.2812,52.2812,52.2335,52.2812,10936.0
2017-07-17 14:30:00,54.8,54.82,54.79,54.79,17054.0,52.2526,52.2716,52.243,52.243,17054.0
2017-07-17 15:00:00,54.79,54.81,54.74,54.74,14392.0,52.243,52.2621,52.1953,52.1953,14392.0
2017-07-17 15:30:00,54.74,54.77,54.74,54.76,57458.0,52.1953,52.2239,52.1953,52.2144,57458.0
2017-07-18 09:30:00,54.63,54.69,54.52,54.69,13032.0,52.0905,52.1477,51.9856,52.1477,13032.0
2017-07-18 10:00:00,54.65,54.68,54.6,54.65,9524.0,52.1095,52.1381,52.0618,52.1095,9524.0
2017-07-18 10:30:00,54.65,54.65,54.48,54.61,9652.0,52.1095,52.1095,51.9474,52.0714,9652.0
2017-07-18 11:00:00,54.63,54.64,54.56,54.6,482086.0,52.0905,52.1,52.0237,52.0618,482086.0
2017-07-18 11:30:00,54.61,54.64,54.6,54.63,9336.0,52.0714,52.1,52.0618,52.0905,9336.0
2017-07-18 12:00:00,54.63,54.66,54.62,54.65,12370.0,52.0905,52.1191,52.0809,52.1095,12370.0
2017-07-18 12:30:00,54.63,54.65,54.59,54.59,8028.0,52.0905,52.1095,52.0523,52.0523,8028.0
2017-07-18 13:00:00,54.6,54.6,54.56,54.58,6872.0,52.0618,52.0618,52.0237,52.0428,6872.0
2017-07-18 13:30:00,54.6,54.61,54.58,54.6,6170.0,52.0618,52.0714,52.0428,52.0618,6170.0
2017-07-18 14:00:00,54.59,54.61,54.57,54.57,13434.0,52.0523,52.0714,52.0332,52.0332,13434.0
2017-07-18 14:30:00,54.59,54.63,54.59,54.62,46074.0,52.0523,52.0905,52.0523,52.0809,46074.0
2017-07-18 15:00:00,54.62,54.68,54.61,54.68,23004.0,52.0809,52.1381,52.0714,52.1381,23004.0
2017-07-18 15:30:00,54.67,54.7,54.65,54.69,34362.0,52.1286,52.1572,52.1095,52.1477,34362.0
2017-07-19 09:30:00,54.83,54.88,54.82,54.82,51200.0,52.2812,52.3288,52.2716,52.2716,51200.0
2017-07-19 10:00:00,54.87,54.89,54.8,54.86,13006.0,52.3193,52.3384,52.2526,52.3098,13006.0
2017-07-19 10:30:00,54.87,54.87,54.79,54.84,29046.0,52.3193,52.3193,52.243,52.2907,29046.0
2017-07-19 11:00:00,54.85,54.88,54.85,54.88,10472.0,52.3002,52.3288,52.3002,52.3288,10472.0
2017-07-19 11:30:00,54.88,54.96,54.88,54.95,11302.0,52.3288,52.4051,52.3288,52.3956,11302.0
2017-07-19 12:00:00,54.95,55.02,54.95,54.97,8904.0,52.3956,52.4623,52.3956,52.4146,8904.0
2017-07-19 12:30:00,54.96,54.98,54.95,54.97,6680.0,52.4051,52.4242,52.3956,52.4146,6680.0
2017-07-19 13:00:00,54.96,55.01,54.96,55.01,11208.0,52.4051,52.4528,52.4051,52.4528,11208.0
2017-07-19 13:30:00,54.99,55.01,54.97,54.99,12494.0,52.4337,52.4528,52.4146,52.4337,12494.0
2017-07-19 14:00:00,54.99,55.02,54.99,55.01,26916.0,52.4337,52.4623,52.4337,52.4528,26916.0
2017-07-19 14:30:00,55.02,55.04,55.02,55.02,7410.0,52.4623,52.4814,52.4623,52.4623,7410.0
2017-07-19 15:00:00,55.03,55.06,54.99,55.06,62284.0,52.4719,52.5005,52.4337,52.5005,62284.0
2017-07-19 15:30:00,55.06,55.06,55.01,55.02,104432.0,52.5005,52.5005,52.4528,52.4623,104432.0
2017-07-20 09:30:00,55.08,55.08,54.99,55.06,25820.0,52.5195,52.5195,52.4337,52.5005,25820.0
2017-07-20 10:00:00,55.02,55.05,54.96,54.96,66992.0,52.4623,52.4909,52.4051,52.4051,66992.0
2017-07-20 10:30:00,54.95,55.0,54.85,54.99,58624.0,52.3956,52.4433,52.3002,52.4337,58624.0
2017-07-20 11:00:00,54.97,55.02,54.94,54.97,38528.0,52.4146,52.4623,52.386,52.4146,38528.0
2017-07-20 11:30:00,54.95,54.99,54.93,54.97,31436.0,52.3956,52.4337,52.3765,52.4146,31436.0
2017-07-20 12:00:00,54.97,55.06,54.97,55.05,11028.0,52.4146,52.5005,52.4146,52.4909,11028.0
2017-07-20 12:30:00,55.05,55.08,55.04,55.06,20388.0,52.4909,52.5195,52.4814,52.5005,20388.0
2017-07-20 13:00:00,55.07,55.1,55.05,55.09,7344.0,52.51,52.5386,52.4909,52.5291,7344.0
2017-07-20 13:30:00,55.08,55.1,55.08,55.08,9226.0,52.5195,52.5386,52.5195,52.5195,9226.0
2017-07-20 14:00:00,55.08,55.1,55.05,55.05,360168.0,52.5195,52.5386,52.4909,52.4909,360168.0
2017-07-20 14:30:00,55.04,55.09,55.02,55.09,19368.0,52.4814,52.5291,52.4623,52.5291,19368.0
2017-07-20 15:00:00,55.07,55.09,55.04,55.07,24796.0,52.51,52.5291,52.4814,52.51,24796.0
2017-07-20 15:30:00,55.07,55.08,55.01,55.03,113674.0,52.51,52.5195,52.4528,52.4719,113674.0
2017-07-21 09:30:00,54.9,54.97,54.88,54.9,16738.0,52.3479,52.4146,52.3288,52.3479,16738.0
2017-07-21 10:00:00,54.9,54.94,54.88,54.93,469936.0,52.3479,52.386,52.3288,52.3765,469936.0
2017-07-21 10:30:00,54.92,54.95,54.85,54.85,57250.0,52.367,52.3956,52.3002,52.3002,57250.0
2017-07-21 11:00:00,54.85,54.93,54.84,54.92,43710.0,52.3002,52.3765,52.2907,52.367,43710.0
2017-07-21 11:30:00,54.93,54.99,54.93,54.98,53118.0,52.3765,52.4337,52.3765,52.4242,53118.0
2017-07-21 12:00:00,54.99,54.99,54.95,54.96,29824.0,52.4337,52.4337,52.3956,52.4051,29824.0
2017-07-21 12:30:00,54.96,55.0,54.96,54.99,42354.0,52.4051,52.4433,52.4051,52.4337,42354.0
2017-07-21 13:00:00,55.0,55.02,54.96,54.96,38114.0,52.4433,52.4623,52.4051,52.4051,38114.0
2017-07-21 13:30:00,54.96,54.97,54.94,54.96,40918.0,52.4051,52.4146,52.386,52.4051,40918.0
2017-07-21 14:00:00,54.96,54.96,54.91,54.92,52244.0,52.4051,52.4051,52.3574,52.367,52244.0
2017-07-21 14:30:00,54.92,54.95,54.92,54.93,37592.0,52.367,52.3956,52.367,52.3765,37592.0
2017-07-21 15:00:00,54.93,54.94,54.91,54.93,66172.0,52.3765,52.386,52.3574,52.3765,66172.0
2017-07-21 15:30:00,54.93,54.99,54.93,54.99,142190.0,52.3765,52.4337,52.3765,52.4337,142190.0
2017-07-24 09:30:00,54.98,54.99,54.9,54.99,11150.0,52.4242,52.4337,52.3479,52.4337,11150.0
2017-07-24 10:00:00,54.95,54.97,54.9,54.95,386974.0,52.3956,52.4146,52.3479,52.3956,386974.0
2017-07-24 10:30:00,54.94,54.98,54.91,54.97,200200.0,52.386,52.4242,52.3574,52.4146,200200.0
2017-07-24 11:00:00,54.96,54.97,54.94,54.97,7750.0,52.4051,52.4146,52.386,52.4146,7750.0
2017-07-24 11:30:00,54.97,55.02,54.96,55.01,167336.0,52.4146,52.4623,52.4051,52.4528,167336.0
2017-07-24 12:00:00,55.02,55.05,55.02,55.04,9186.0,52.4623,52.4909,52.4623,52.4814,9186.0
2017-07-24 12:30:00,55.06,55.07,55.04,55.07,19296.0,52.5005,52.51,52.4814,52.51,19296.0
2017-07-24 13:00:00,55.08,55.08,55.02,55.02,3600.0,52.5195,52.5195,52.4623,52.4623,3600.0
2017-07-24 13:30:00,55.04,55.06,55.03,55.04,30936.0,52.4814,52.5005,52.4719,52.4814,30936.0
2017-07-24 14:00:00,55.03,55.07,55.03,55.07,29914.0,52.4719,52.51,52.4719,52.51,29914.0
2017-07-24 14:30:00,55.08,55.09,55.06,55.08,28850.0,52.5195,52.5291,52.5005,52.5195,28850.0
2017-07-24 15:00:00,55.08,55.12,55.07,55.1,42530.0,52.5195,52.5577,52.51,52.5386,42530.0
2017-07-24 15:30:00,55.1,55.11,55.07,55.09,219340.0,52.5386,52.5481,52.51,52.5291,219340.0
2017-07-25 09:30:00,55.33,55.33,55.09,55.12,31368.0,52.7579,52.7579,52.5291,52.5577,31368.0
2017-07-25 10:00:00,55.12,55.2,55.1,55.2,5220.0,52.5577,52.634,52.5386,52.634,5220.0
2017-07-25 10:30:00,55.21,55.22,55.16,55.16,22676.0,52.6435,52.653,52.5958,52.5958,22676.0
2017-07-25 11:00:00,55.17,55.22,55.16,55.22,34050.0,52.6054,52.653,52.5958,52.653,34050.0
2017-07-25 11:30:00,55.21,55.23,55.21,55.23,3170.0,52.6435,52.6626,52.6435,52.6626,3170.0
2017-07-25 12:00:00,55.25,55.28,55.21,55.22,25454.0,52.6816,52.7102,52.6435,52.653,25454.0
2017-07-25 12:30:00,55.22,55.26,55.2,55.24,151352.0,52.653,52.6912,52.634,52.6721,151352.0
2017-07-25 13:00:00,55.25,55.27,55.24,55.27,19640.0,52.6816,52.7007,52.6721,52.7007,19640.0
2017-07-25 13:30:00,55.27,55.29,55.27,55.27,26824.0,52.7007,52.7198,52.7007,52.7007,26824.0
2017-07-25 14:00:00,55.27,55.29,55.24,55.26,12232.0,52.7007,52.7198,52.6721,52.6912,12232.0
2017-07-25 14:30:00,55.27,55.27,55.24,55.25,26302.0,52.7007,52.7007,52.6721,52.6816,26302.0
2017-07-25 15:00:00,55.27,55.27,55.19,55.2,12150.0,52.7007,52.7007,52.6244,52.634,12150.0
2017-07-25 15:30:00,55.2,55.23,55.2,55.23,156510.0,52.634,52.6626,52.634,52.6626,156510.0
2017-07-26 09:30:00,55.31,55.32,55.19,55.28,45506.0,52.7388,52.7484,52.6244,52.7102,45506.0
2017-07-26 10:00:00,55.26,55.3,55.24,55.26,30398.0,52.6912,52.7293,52.6721,52.6912,30398.0
2017-07-26 10:30:00,55.24,55.27,55.21,55.24,366948.0,52.6721,52.7007,52.6435,52.6721,366948.0
2017-07-26 11:00:00,55.26,55.28,55.24,55.24,9410.0,52.6912,52.7102,52.6721,52.6721,9410.0
2017-07-26 11:30:00,55.24,55.27,55.23,55.25,7918.0,52.6721,52.7007,52.6626,52.6816,7918.0
2017-07-26 12:00:00,55.24,55.27,55.24,55.26,7984.0,52.6721,52.7007,52.6721,52.6912,7984.0
2017-07-26 12:30:00,55.24,55.24,55.21,55.22,3346.0,52.6721,52.6721,52.6435,52.653,3346.0
2017-07-26 13:00:00,55.21,55.21,55.18,55.18,8444.0,52.6435,52.6435,52.6149,52.6149,8444.0
2017-07-26 13:30:00,55.18,55.22,55.18,55.19,21676.0,52.6149,52.653,52.6149,52.6244,21676.0
2017-07-26 14:00:00,55.18,55.23,55.18,55.2,11310.0,52.6149,52.6626,52.6149,52.634,11310.0
2017-07-26 14:30:00,55.21,55.21,55.16,55.17,73422.0,52.6435,52.6435,52.5958,52.6054,73422.0
2017-07-26 15:00:00,55.16,55.21,55.16,55.2,76344.0,52.5958,52.6435,52.5958,52.634,76344.0
2017-07-26 15:30:00,55.2,55.21,55.15,55.19,144756.0,52.634,52.6435,52.5863,52.6244,144756.0
2017-07-27 09:30:00,55.31,55.31,55.1,55.11,25684.0,52.7388,52.7388,52.5386,52.5481,25684.0
2017-07-27 10:00:00,55.07,55.15,55.07,55.15,23398.0,52.51,52.5863,52.51,52.5863,23398.0
2017-07-27 10:30:00,55.16,55.19,55.13,55.17,12490.0,52.5958,52.6244,52.5672,52.6054,12490.0
2017-07-27 11:00:00,55.16,55.18,55.14,55.15,7306.0,52.5958,52.6149,52.5767,52.5863,7306.0
2017-07-27 11:30:00,55.15,55.2,55.15,55.2,9582.0,52.5863,52.634,52.5863,52.634,9582.0
2017-07-27 12:00:00,55.21,55.21,55.17,55.17,9100.0,52.6435,52.6435,52.6054,52.6054,9100.0
2017-07-27 12:30:00,55.18,55.18,54.88,54.9,11156.0,52.6149,52.6149,52.3288,52.3479,11156.0
2017-07-27 13:00:00,54.9,54.92,54.6,54.62,19378.0,52.3479,52.367,52.0618,52.0809,19378.0
2017-07-27 13:30:00,54.62,54.72,54.52,54.71,315142.0,52.0809,52.1763,51.9856,52.1667,315142.0
2017-07-27 14:00:00,54.71,54.84,54.67,54.77,85346.0,52.1667,52.2907,52.1286,52.2239,85346.0
2017-07-27 14:30:00,54.78,54.8,54.67,54.76,46116.0,52.2335,52.2526,52.1286,52.2144,46116.0
2017-07-27 15:00:00,54.74,54.81,54.73,54.81,36866.0,52.1953,52.2621,52.1858,52.2621,36866.0
2017-07-27 15:30:00,54.79,54.93,54.79,54.92,41304.0,52.243,52.3765,52.243,52.367,41304.0
2017-07-28 09:30:00,54.8,54.94,54.76,54.88,50768.0,52.2526,52.386,52.2144,52.3288,50768.0
2017-07-28 10:00:00,54.86,54.87,54.8,54.82,8922.0,52.3098,52.3193,52.2526,52.2716,8922.0
2017-07-28 10:30:00,54.84,54.89,54.8,54.85,10802.0,52.2907,52.3384,52.2526,52.3002,10802.0
2017-07-28 11:00:00,54.83,54.88,54.82,54.82,7858.0,52.2812,52.3288,52.2716,52.2716,7858.0
2017-07-28 11:30:00,54.84,54.87,54.82,54.87,6450.0,52.2907,52.3193,52.2716,52.3193,6450.0
2017-07-28 12:00:00,54.88,54.9,54.82,54.82,2520.0,52.3288,52.3479,52.2716,52.2716,2520.0
2017-07-28 12:30:00,54.84,54.85,54.82,54.84,11308.0,52.2907,52.3002,52.2716,52.2907,11308.0
2017-07-28 13:00:00,54.8,54.82,54.8,54.81,5672.0,52.2526,52.2716,52.2526,52.2621,5672.0
2017-07-28 13:30:00,54.83,54.86,54.82,54.86,5606.0,52.2812,52.3098,52.2716,52.3098,5606.0
2017-07-28 14:00:00,54.85,54.89,54.84,54.89,11976.0,52.3002,52.3384,52.2907,52.3384,11976.0
2017-07-28 14:30:00,54.88,54.92,54.88,54.9,8148.0,52.3288,52.367,52.3288,52.3479,8148.0
2017-07-28 15:00:00,54.91,54.92,54.87,54.87,12140.0,52.3574,52.367,52.3193,52.3193,12140.0
2017-07-28 15:30:00,54.87,54.94,54.87,54.9,159518.0,52.3193,52.386,52.3193,52.3479,159518.0
2017-07-31 09:30:00,54.99,55.04,54.84,54.85,12838.0,52.4337,52.4814,52.2907,52.3002,12838.0
2017-07-31 10:00:00,54.83,54.85,54.79,54.83,18376.0,52.2812,52.3002,52.243,52.2812,18376.0
2017-07-31 10:30:00,54.77,54.77,54.72,54.76,8440.0,52.2239,52.2239,52.1763,52.2144,8440.0
2017-07-31 11:00:00,54.77,54.82,54.77,54.82,17788.0,52.2239,52.2716,52.2239,52.2716,17788.0
2017-07-31 11:30:00,54.81,54.85,54.81,54.82,5058.0,52.2621,52.3002,52.2621,52.2716,5058.0
2017-07-31 12:00:00,54.81,54.83,54.78,54.81,30440.0,52.2621,52.2812,52.2335,52.2621,30440.0
2017-07-31 12:30:00,54.83,54.83,54.8,54.81,7170.0,52.2812,52.2812,52.2526,52.2621,7170.0
2017-07-31 13:00:00,54.81,54.83,54.79,54.8,5228.0,52.2621,52.2812,52.243,52.2526,5228.0
2017-07-31 13:30:00,54.82,54.82,54.78,54.81,9400.0,52.2716,52.2716,52.2335,52.2621,9400.0
2017-07-31 14:00:00,54.81,54.82,54.77,54.81,33634.0,52.2621,52.2716,52.2239,52.2621,33634.0
2017-07-31 14:30:00,54.81,54.81,54.77,54.79,8426.0,52.2621,52.2621,52.2239,52.243,8426.0
2017-07-31 15:00:00,54.8,54.86,54.79,54.86,26754.0,52.2526,52.3098,52.243,52.3098,26754.0
2017-07-31 15:30:00,54.87,54.88,54.8,54.83,26204.0,52.3193,52.3288,52.2526,52.2812,26204.0
2017-08-01 09:30:00,54.97,54.99,54.82,54.84,196136.0,52.4146,52.4337,52.2716,52.2907,196136.0
2017-08-01 10:00:00,54.81,54.86,54.77,54.81,6934.0,52.2621,52.3098,52.2239,52.2621,6934.0
2017-08-01 10:30:00,54.82,54.89,54.81,54.87,22132.0,52.2716,52.3384,52.2621,52.3193,22132.0
2017-08-01 11:00:00,54.88,54.88,54.78,54.78,11226.0,52.3288,52.3288,52.2335,52.2335,11226.0
2017-08-01 11:30:00,54.83,54.87,54.83,54.84,10966.0,52.2812,52.3193,52.2812,52.2907,10966.0
2017-08-01 12:00:00,54.83,54.84,54.81,54.81,7108.0,52.2812,52.2907,52.2621,52.2621,7108.0
2017-08-01 12:30:00,54.81,54.83,54.8,54.83,7030.0,52.2621,52.2812,52.2526,52.2812,7030.0
2017-08-01 13:00:00,54.83,54.88,54.83,54.85,96330.0,52.2812,52.3288,52.2812,52.3002,96330.0
2017-08-01 13:30:00,54.87,54.87,54.85,54.85,7310.0,52.3193,52.3193,52.3002,52.3002,7310.0
2017-08-01 14:00:00,54.87,54.88,54.83,54.84,17328.0,52.3193,52.3288,52.2812,52.2907,17328.0
2017-08-01 14:30:00,54.84,54.85,54.81,54.85,39740.0,52.2907,52.3002,52.2621,52.3002,39740.0
2017-08-01 15:00:00,54.85,54.87,54.83,54.85,43374.0,52.3002,52.3193,52.2812,52.3002,43374.0
2017-08-01 15:30:00,54.85,54.89,54.84,54.88,60972.0,52.3002,52.3384,52.2907,52.3288,60972.0
2017-08-02 09:30:00,54.85,54.87,54.69,54.7,14166.0,52.3002,52.3193,52.1477,52.1572,14166.0
2017-08-02 10:00:00,54.68,54.76,54.55,54.55,23836.0,52.1381,52.2144,52.0142,52.0142,23836.0
2017-08-02 10:30:00,54.53,54.54,54.35,54.38,14210.0,51.9951,52.0046,51.8235,51.8521,14210.0
2017-08-02 11:00:00,54.38,54.46,54.3,54.46,21960.0,51.8521,51.9284,51.7758,51.9284,21960.0
2017-08-02 11:30:00,54.45,54.46,54.39,54.39,17658.0,51.9188,51.9284,51.8616,51.8616,17658.0
2017-08-02 12:00:00,54.4,54.42,54.37,54.37,9512.0,51.8711,51.8902,51.8425,51.8425,9512.0
2017-08-02 12:30:00,54.38,54.42,54.36,54.4,16006.0,51.8521,51.8902,51.833,51.8711,16006.0
2017-08-02 13:00:00,54.38,54.41,54.37,54.4,7660.0,51.8521,51.8807,51.8425,51.8711,7660.0
2017-08-02 13:30:00,54.41,54.52,54.41,54.51,24960.0,51.8807,51.9856,51.8807,51.976,24960.0
2017-08-02 14:00:00,54.51,54.54,54.49,54.53,36470.0,51.976,52.0046,51.957,51.9951,36470.0
2017-08-02 14:30:00,54.52,54.59,54.52,54.55,28758.0,51.9856,52.0523,51.9856,52.0142,28758.0
2017-08-02 15:00:00,54.57,54.57,54.52,54.52,23748.0,52.0332,52.0332,51.9856,51.9856,23748.0
2017-08-02 15:30:00,54.51,54.59,54.51,54.58,48608.0,51.976,52.0523,51.976,52.0428,48608.0
2017-08-03 09:30:00,54.58,54.63,54.48,54.5,9772.0,52.0428,52.0905,51.9474,51.9665,9772.0
2017-08-03 10:00:00,54.53,54.54,54.45,54.49,14332.0,51.9951,52.0046,51.9188,51.957,14332.0
2017-08-03 10:30:00,54.52,54.54,54.48,54.48,12496.0,51.9856,52.0046,51.9474,51.9474,12496.0
2017-08-03 11:00:00,54.52,54.52,54.45,54.48,8072.0,51.9856,51.9856,51.9188,51.9474,8072.0
2017-08-03 11:30:00,54.45,54.48,54.44,54.44,5248.0,51.9188,51.9474,51.9093,51.9093,5248.0
2017-08-03 12:00:00,54.47,54.49,54.44,54.47,2336.0,51.9379,51.957,51.9093,51.9379,2336.0
2017-08-03 12:30:00,54.49,54.51,54.46,54.48,13916.0,51.957,51.976,51.9284,51.9474,13916.0
2017-08-03 13:00:00,54.49,54.49,54.43,54.44,8762.0,51.957,51.957,51.8998,51.9093,8762.0
2017-08-03 13:30:00,54.42,54.47,54.42,54.47,4564.0,51.8902,51.9379,51.8902,51.9379,4564.0
2017-08-03 14:00:00,54.47,54.52,54.46,54.52,17824.0,51.9379,51.9856,51.9284,51.9856,17824.0
2017-08-03 14:30:00,54.51,54.53,54.47,54.49,7284.0,51.976,51.9951,51.9379,51.957,7284.0
2017-08-03 15:00:00,54.47,54.52,54.47,54.51,22422.0,51.9379,51.9856,51.9379,51.976,22422.0
2017-08-03 15:30:00,54.51,54.51,54.39,54.49,27286.0,51.976,51.976,51.8616,51.957,27286.0
2017-08-04 09:30:00,54.65,54.65,54.5,54.55,33918.0,52.1095,52.1095,51.9665,52.0142,33918.0
2017-08-04 10:00:00,54.52,54.58,54.47,54.58,16188.0,51.9856,52.0428,51.9379,52.0428,16188.0
2017-08-04 10:30:00,54.62,54.64,54.58,54.62,7344.0,52.0809,52.1,52.0428,52.0809,7344.0
2017-08-04 11:00:00,54.6,54.69,54.6,54.62,6952.0,52.0618,52.1477,52.0618,52.0809,6952.0
2017-08-04 11:30:00,54.62,54.65,54.61,54.64,21444.0,52.0809,52.1095,52.0714,52.1,21444.0
2017-08-04 12:00:00,54.63,54.64,54.58,54.58,7722.0,52.0905,52.1,52.0428,52.0428,7722.0
2017-08-04 12:30:00,54.6,54.6,54.55,54.6,141380.0,52.0618,52.0618,52.0142,52.0618,141380.0
2017-08-04 13:00:00,54.6,54.61,54.58,54.6,7550.0,52.0618,52.0714,52.0428,52.0618,7550.0
2017-08-04 13:30:00,54.6,54.62,54.6,54.6,6962.0,52.0618,52.0809,52.0618,52.0618,6962.0
2017-08-04 14:00:00,54.6,54.62,54.58,54.59,13288.0,52.0618,52.0809,52.0428,52.0523,13288.0
2017-08-04 14:30:00,54.58,54.6,54.57,54.59,23686.0,52.0428,52.0618,52.0332,52.0523,23686.0
2017-08-04 15:00:00,54.6,54.62,54.59,54.59,8164.0,52.0618,52.0809,52.0523,52.0523,8164.0
2017-08-04 15:30:00,54.59,54.6,54.57,54.6,88972.0,52.0523,52.0618,52.0332,52.0618,88972.0
2017-08-07 09:30:00,54.66,54.73,54.66,54.69,8630.0,52.1191,52.1858,52.1191,52.1477,8630.0
2017-08-07 10:00:00,54.7,54.73,54.66,54.66,6714.0,52.1572,52.1858,52.1191,52.1191,6714.0
2017-08-07 10:30:00,54.65,54.7,54.65,54.69,8172.0,52.1095,52.1572,52.1095,52.1477,8172.0
2017-08-07 11:00:00,54.68,54.72,54.67,54.72,3956.0,52.1381,52.1763,52.1286,52.1763,3956.0
2017-08-07 11:30:00,54.77,54.81,54.77,54.79,6162.0,52.2239,52.2621,52.2239,52.243,6162.0
2017-08-07 12:00:00,54.79,54.8,54.77,54.78,2420.0,52.243,52.2526,52.2239,52.2335,2420.0
2017-08-07 12:30:00,54.77,54.82,54.77,54.82,9266.0,52.2239,52.2716,52.2239,52.2716,9266.0
2017-08-07 13:00:00,54.82,54.83,54.81,54.82,2558.0,52.2716,52.2812,52.2621,52.2716,2558.0
2017-08-07 13:30:00,54.83,54.85,54.78,54.8,11236.0,52.2812,52.3002,52.2335,52.2526,11236.0
2017-08-07 14:00:00,54.8,54.82,54.79,54.81,17176.0,52.2526,52.2716,52.243,52.2621,17176.0
2017-08-07 14:30:00,54.82,54.83,54.8,54.82,29476.0,52.2716,52.2812,52.2526,52.2716,29476.0
2017-08-07 15:00:00,54.82,54.83,54.79,54.82,13668.0,52.2716,52.2812,52.243,52.2716,13668.0
2017-08-07 15:30:00,54.83,54.83,54.79,54.81,19244.0,52.2812,52.2812,52.243,52.2621,19244.0
2017-08-08 09:30:00,54.67,54.67,54.54,54.6,14770.0,52.1286,52.1286,52.0046,52.0618,14770.0
2017-08-08 10:00:00,54.56,54.63,54.56,54.6,18636.0,52.0237,52.0905,52.0237,52.0618,18636.0
2017-08-08 10:30:00,54.6,54.73,54.6,54.72,7136.0,52.0618,52.1858,52.0618,52.1763,7136.0
2017-08-08 11:00:00,54.73,54.77,54.71,54.77,4734.0,52.1858,52.2239,52.1667,52.2239,4734.0
2017-08-08 11:30:00,54.79,54.87,54.77,54.87,6538.0,52.243,52.3193,52.2239,52.3193,6538.0
2017-08-08 12:00:00,54.85,54.9,54.83,54.84,13290.0,52.3002,52.3479,52.2812,52.2907,13290.0
2017-08-08 12:30:00,54.85,54.85,54.73,54.73,3976.0,52.3002,52.3002,52.1858,52.1858,3976.0
2017-08-08 13:00:00,54.72,54.74,54.71,54.73,3216.0,52.1763,52.1953,52.1667,52.1858,3216.0
2017-08-08 13:30:00,54.67,54.71,54.64,54.69,25506.0,52.1286,52.1667,52.1,52.1477,25506.0
2017-08-08 14:00:00,54.68,54.68,54.65,54.66,4766.0,52.1381,52.1381,52.1095,52.1191,4766.0
2017-08-08 14:30:00,54.66,54.68,54.6,54.6,21064.0,52.1191,52.1381,52.0618,52.0618,21064.0
2017-08-08 15:00:00,54.61,54.63,54.46,54.48,18974.0,52.0714,52.0905,51.9284,51.9474,18974.0
2017-08-08 15:30:00,54.46,54.47,54.38,54.45,29570.0,51.9284,51.9379,51.8521,51.9188,29570.0
2017-08-09 09:30:00,54.23,54.34,54.2,54.33,24688.0,51.709,51.8139,51.6804,51.8044,24688.0
2017-08-09 10:00:00,54.33,54.33,54.27,54.29,16682.0,51.8044,51.8044,51.7472,51.7663,16682.0
2017-08-09 10:30:00,54.31,54.38,54.31,54.32,15554.0,51.7853,51.8521,51.7853,51.7949,15554.0
2017-08-09 11:00:00,54.31,54.32,54.27,54.29,6956.0,51.7853,51.7949,51.7472,51.7663,6956.0
2017-08-09 11:30:00,54.29,54.38,54.29,54.38,8884.0,51.7663,51.8521,51.7663,51.8521,8884.0
2017-08-09 12:00:00,54.42,54.45,54.39,54.42,12758.0,51.8902,51.9188,51.8616,51.8902,12758.0
2017-08-09 12:30:00,54.42,54.43,54.35,54.35,11932.0,51.8902,51.8998,51.8235,51.8235,11932.0
2017-08-09 13:00:00,54.33,54.38,54.33,54.36,6660.0,51.8044,51.8521,51.8044,51.833,6660.0
2017-08-09 13:30:00,54.34,54.37,54.34,54.34,10756.0,51.8139,51.8425,51.8139,51.8139,10756.0
2017-08-09 14:00:00,54.34,54.34,54.24,54.27,32464.0,51.8139,51.8139,51.7186,51.7472,32464.0
2017-08-09 14:30:00,54.24,54.25,54.22,54.24,12814.0,51.7186,51.7281,51.6995,51.7186,12814.0
2017-08-09 15:00:00,54.23,54.3,54.23,54.3,12870.0,51.709,51.7758,51.709,51.7758,12870.0
2017-08-09 15:30:00,54.3,54.38,54.29,54.38,51046.0,51.7758,51.8521,51.7663,51.8521,51046.0
2017-08-10 09:30:00,54.2,54.2,54.02,54.05,21286.0,51.6804,51.6804,51.5088,51.5374,21286.0
2017-08-10 10:00:00,54.0,54.0,53.77,53.85,10882.0,51.4897,51.4897,51.2704,51.3467,10882.0
2017-08-10 10:30:00,53.87,53.91,53.84,53.85,6734.0,51.3658,51.4039,51.3372,51.3467,6734.0
2017-08-10 11:00:00,53.83,53.88,53.74,53.77,8420.0,51.3276,51.3753,51.2418,51.2704,8420.0
2017-08-10 11:30:00,53.82,53.83,53.69,53.71,14926.0,51.3181,51.3276,51.1942,51.2132,14926.0
2017-08-10 12:00:00,53.7,53.71,53.6,53.62,20428.0,51.2037,51.2132,51.1083,51.1274,20428.0
2017-08-10 12:30:00,53.64,53.64,53.52,53.59,6514.0,51.1465,51.1465,51.0321,51.0988,6514.0
2017-08-10 13:00:00,53.67,53.69,53.63,53.68,8544.0,51.1751,51.1942,51.1369,51.1846,8544.0
2017-08-10 13:30:00,53.69,53.69,53.58,53.64,23994.0,51.1942,51.1942,51.0893,51.1465,23994.0
2017-08-10 14:00:00,53.63,53.73,53.59,53.7,16456.0,51.1369,51.2323,51.0988,51.2037,16456.0
2017-08-10 14:30:00,53.75,53.8,53.69,53.7,32500.0,51.2514,51.299,51.1942,51.2037,32500.0
2017-08-10 15:00:00,53.71,53.74,53.49,53.56,22584.0,51.2132,51.2418,51.0034,51.0702,22584.0
2017-08-10 15:30:00,53.57,53.57,53.4,53.41,32472.0,51.0797,51.0797,50.9176,50.9272,32472.0
2017-08-11 09:30:00,53.37,53.57,53.37,53.57,58294.0,50.889,51.0797,50.889,51.0797,58294.0
2017-08-11 10:00:00,53.57,53.73,53.57,53.73,16738.0,51.0797,51.2323,51.0797,51.2323,16738.0
2017-08-11 10:30:00,53.71,53.8,53.7,53.77,8158.0,51.2132,51.299,51.2037,51.2704,8158.0
2017-08-11 11:00:00,53.72,53.74,53.6,53.6,22970.0,51.2228,51.2418,51.1083,51.1083,22970.0
2017-08-11 11:30:00,53.62,53.72,53.6,53.7,6430.0,51.1274,51.2228,51.1083,51.2037,6430.0
2017-08-11 12:00:00,53.69,53.75,53.69,53.74,99256.0,51.1942,51.2514,51.1942,51.2418,99256.0
2017-08-11 12:30:00,53.74,53.77,53.71,53.74,7884.0,51.2418,51.2704,51.2132,51.2418,7884.0
2017-08-11 13:00:00,53.73,53.77,53.72,53.73,18378.0,51.2323,51.2704,51.2228,51.2323,18378.0
2017-08-11 13:30:00,53.73,53.75,53.71,53.74,28012.0,51.2323,51.2514,51.2132,51.2418,28012.0
2017-08-11 14:00:00,53.74,53.77,53.74,53.74,14296.0,51.2418,51.2704,51.2418,51.2418,14296.0
2017-08-11 14:30:00,53.73,53.73,53.63,53.66,15022.0,51.2323,51.2323,51.1369,51.1655,15022.0
2017-08-11 15:00:00,53.67,53.72,53.63,53.71,11572.0,51.1751,51.2228,51.1369,51.2132,11572.0
2017-08-11 15:30:00,53.71,53.76,53.68,53.69,22610.0,51.2132,51.2609,51.1846,51.1942,22610.0
2017-08-14 09:30:00,53.82,54.27,53.81,54.24,279012.0,51.3181,51.7472,51.3086,51.7186,279012.0
2017-08-14 10:00:00,54.26,54.3,54.25,54.29,33386.0,51.7377,51.7758,51.7281,51.7663,33386.0
2017-08-14 10:30:00,54.3,54.4,54.3,54.36,21768.0,51.7758,51.8711,51.7758,51.833,21768.0
2017-08-14 11:00:00,54.35,54.36,54.31,54.35,11276.0,51.8235,51.833,51.7853,51.8235,11276.0
2017-08-14 11:30:00,54.35,54.39,54.35,54.36,15354.0,51.8235,51.8616,51.8235,51.833,15354.0
2017-08-14 12:00:00,54.38,54.39,54.33,54.33,7518.0,51.8521,51.8616,51.8044,51.8044,7518.0
2017-08-14 12:30:00,54.33,54.38,54.32,54.35,6112.0,51.8044,51.8521,51.7949,51.8235,6112.0
2017-08-14 13:00:00,54.36,54.38,54.33,54.33,5024.0,51.833,51.8521,51.8044,51.8044,5024.0
2017-08-14 13:30:00,54.35,54.35,54.32,54.34,5060.0,51.8235,51.8235,51.7949,51.8139,5060.0
2017-08-14 14:00:00,54.35,54.36,54.3,54.34,10420.0,51.8235,51.833,51.7758,51.8139,10420.0
2017-08-14 14:30:00,54.34,54.35,54.28,54.28,8004.0,51.8139,51.8235,51.7567,51.7567,8004.0
2017-08-14 15:00:00,54.29,54.35,54.28,54.35,20522.0,51.7663,51.8235,51.7567,51.8235,20522.0
2017-08-14 15:30:00,54.37,54.37,54.3,54.32,36158.0,51.8425,51.8425,51.7758,51.7949,36158.0
2017-08-15 09:30:00,54.35,54.35,54.15,54.26,101688.0,51.8235,51.8235,51.6328,51.7377,101688.0
2017-08-15 10:00:00,54.24,54.25,54.18,54.22,18656.0,51.7186,51.7281,51.6614,51.6995,18656.0
2017-08-15 10:30:00,54.21,54.27,54.17,54.23,6932.0,51.69,51.7472,51.6518,51.709,6932.0
2017-08-15 11:00:00,54.22,54.27,54.22,54.24,619096.0,51.6995,51.7472,51.6995,51.7186,619096.0
2017-08-15 11:30:00,54.26,54.27,54.24,54.25,2882.0,51.7377,51.7472,51.7186,51.7281,2882.0
2017-08-15 12:00:00,54.2,54.25,54.2,54.23,11112.0,51.6804,51.7281,51.6804,51.709,11112.0
2017-08-15 12:30:00,54.24,54.27,54.23,54.24,222612.0,51.7186,51.7472,51.709,51.7186,222612.0
2017-08-15 13:00:00,54.24,54.24,54.17,54.18,234734.0,51.7186,51.7186,51.6518,51.6614,234734.0
2017-08-15 13:30:00,54.2,54.2,54.17,54.19,111726.0,51.6804,51.6804,51.6518,51.6709,111726.0
2017-08-15 14:00:00,54.19,54.22,54.18,54.22,351910.0,51.6709,51.6995,51.6614,51.6995,351910.0
2017-08-15 14:30:00,54.23,54.24,54.21,54.22,8214.0,51.709,51.7186,51.69,51.6995,8214.0
2017-08-15 15:00:00,54.22,54.26,54.2,54.24,1539518.0,51.6995,51.7377,51.6804,51.7186,1539518.0
2017-08-15 15:30:00,54.24,54.27,54.19,54.19,52864.0,51.7186,51.7472,51.6709,51.6709,52864.0
2017-08-16 09:30:00,54.36,54.46,54.36,54.4,52106.0,51.833,51.9284,51.833,51.8711,52106.0
2017-08-16 10:00:00,54.43,54.47,54.42,54.46,14586.0,51.8998,51.9379,51.8902,51.9284,14586.0
2017-08-16 10:30:00,54.44,54.52,54.44,54.51,9922.0,51.9093,51.9856,51.9093,51.976,9922.0
2017-08-16 11:00:00,54.52,54.54,54.48,54.48,17426.0,51.9856,52.0046,51.9474,51.9474,17426.0
2017-08-16 11:30:00,54.51,54.57,54.51,54.56,3928.0,51.976,52.0332,51.976,52.0237,3928.0
2017-08-16 12:00:00,54.57,54.61,54.56,54.61,8360.0,52.0332,52.0714,52.0237,52.0714,8360.0
2017-08-16 12:30:00,54.61,54.61,54.57,54.58,11084.0,52.0714,52.0714,52.0332,52.0428,11084.0
2017-08-16 13:00:00,54.55,54.56,54.47,54.47,20018.0,52.0142,52.0237,51.9379,51.9379,20018.0
2017-08-16 13:30:00,54.48,54.51,54.47,54.49,16608.0,51.9474,51.976,51.9379,51.957,16608.0
2017-08-16 14:00:00,54.46,54.54,54.41,54.45,21732.0,51.9284,52.0046,51.8807,51.9188,21732.0
2017-08-16 14:30:00,54.43,54.52,54.4,54.49,40112.0,51.8998,51.9856,51.8711,51.957,40112.0
2017-08-16 15:00:00,54.51,54.53,54.47,54.52,31838.0,51.976,51.9951,51.9379,51.9856,31838.0
2017-08-16 15:30:00,54.52,54.53,54.48,54.51,69854.0,51.9856,51.9951,51.9474,51.976,69854.0
2017-08-17 09:30:00,54.37,54.52,54.31,54.41,49574.0,51.8425,51.9856,51.7853,51.8807,49574.0
2017-08-17 10:00:00,54.39,54.43,54.18,54.22,14830.0,51.8616,51.8998,51.6614,51.6995,14830.0
2017-08-17 10:30:00,54.25,54.34,54.21,54.29,12742.0,51.7281,51.8139,51.69,51.7663,12742.0
2017-08-17 11:00:00,54.29,54.4,54.29,54.36,14976.0,51.7663,51.8711,51.7663,51.833,14976.0
2017-08-17 11:30:00,54.31,54.32,54.24,54.27,33766.0,51.7853,51.7949,51.7186,51.7472,33766.0
2017-08-17 12:00:00,54.25,54.28,54.13,54.15,30626.0,51.7281,51.7567,51.6137,51.6328,30626.0
2017-08-17 12:30:00,54.15,54.15,54.02,54.02,11568.0,51.6328,51.6328,51.5088,51.5088,11568.0
2017-08-17 13:00:00,54.02,54.02,53.97,53.99,82788.0,51.5088,51.5088,51.4611,51.4802,82788.0
2017-08-17 13:30:00,53.99,54.06,53.96,53.99,4466.0,51.4802,51.547,51.4516,51.4802,4466.0
2017-08-17 14:00:00,54.04,54.04,53.9,53.97,17510.0,51.5279,51.5279,51.3944,51.4611,17510.0
2017-08-17 14:30:00,53.97,54.0,53.9,53.95,33732.0,51.4611,51.4897,51.3944,51.4421,33732.0
2017-08-17 15:00:00,53.92,53.93,53.78,53.8,34260.0,51.4135,51.423,51.28,51.299,34260.0
2017-08-17 15:30:00,53.81,53.85,53.65,53.66,95880.0,51.3086,51.3467,51.156,51.1655,95880.0
2017-08-18 09:30:00,53.55,53.65,53.49,53.57,54598.0,51.0607,51.156,51.0034,51.0797,54598.0
2017-08-18 10:00:00,53.49,53.63,53.49,53.57,16646.0,51.0034,51.1369,51.0034,51.0797,16646.0
2017-08-18 10:30:00,53.54,53.63,53.54,53.63,18740.0,51.0511,51.1369,51.0511,51.1369,18740.0
2017-08-18 11:00:00,53.61,53.72,53.52,53.72,6346.0,51.1179,51.2228,51.0321,51.2228,6346.0
2017-08-18 11:30:00,53.71,53.81,53.71,53.78,5060.0,51.2132,51.3086,51.2132,51.28,5060.0
2017-08-18 12:00:00,53.79,53.79,53.7,53.77,10002.0,51.2895,51.2895,51.2037,51.2704,10002.0
2017-08-18 12:30:00,53.75,53.87,53.74,53.83,16024.0,51.2514,51.3658,51.2418,51.3276,16024.0
2017-08-18 13:00:00,53.8,53.82,53.74,53.75,9492.0,51.299,51.3181,51.2418,51.2514,9492.0
2017-08-18 13:30:00,53.74,53.76,53.69,53.7,7210.0,51.2418,51.2609,51.1942,51.2037,7210.0
2017-08-18 14:00:00,53.67,53.75,53.66,53.74,25102.0,51.1751,51.2514,51.1655,51.2418,25102.0
2017-08-18 14:30:00,53.75,53.76,53.7,53.71,14104.0,51.2514,51.2609,51.2037,51.2132,14104.0
2017-08-18 15:00:00,53.71,53.76,53.68,53.71,12628.0,51.2132,51.2609,51.1846,51.2132,12628.0
2017-08-18 15:30:00,53.72,53.73,53.6,53.6,37590.0,51.2228,51.2323,51.1083,51.1083,37590.0
2017-08-21 09:30:00,53.63,53.65,53.49,53.49,16222.0,51.1369,51.156,51.0034,51.0034,16222.0
2017-08-21 10:00:00,53.49,53.49,53.42,53.49,5224.0,51.0034,51.0034,50.9367,51.0034,5224.0
2017-08-21 10:30:00,53.52,53.58,53.49,53.57,8362.0,51.0321,51.0893,51.0034,51.0797,8362.0
2017-08-21 11:00:00,53.54,53.6,53.52,53.6,11928.0,51.0511,51.1083,51.0321,51.1083,11928.0
2017-08-21 11:30:00,53.59,53.67,53.58,53.66,4638.0,51.0988,51.1751,51.0893,51.1655,4638.0
2017-08-21 12:00:00,53.63,53.68,53.6,53.68,16864.0,51.1369,51.1846,51.1083,51.1846,16864.0
2017-08-21 12:30:00,53.67,53.69,53.64,53.67,13636.0,51.1751,51.1942,51.1465,51.1751,13636.0
2017-08-21 13:00:00,53.66,53.66,53.62,53.63,22432.0,51.1655,51.1655,51.1274,51.1369,22432.0
2017-08-21 13:30:00,53.62,53.63,53.57,53.59,10262.0,51.1274,51.1369,51.0797,51.0988,10262.0
2017-08-21 14:00:00,53.58,53.63,53.58,53.62,33024.0,51.0893,51.1369,51.0893,51.1274,33024.0
2017-08-21 14:30:00,53.61,53.63,53.58,53.61,17316.0,51.1179,51.1369,51.0893,51.1179,17316.0
2017-08-21 15:00:00,53.6,53.65,53.56,53.65,17482.0,51.1083,51.156,51.0702,51.156,17482.0
2017-08-21 15:30:00,53.65,53.7,53.65,53.66,30142.0,51.156,51.2037,51.156,51.1655,30142.0
2017-08-22 09:30:00,53.78,53.97,53.76,53.93,21698.0,51.28,51.4611,51.2609,51.423,21698.0
2017-08-22 10:00:00,53.96,54.02,53.96,53.99,8230.0,51.4516,51.5088,51.4516,51.4802,8230.0
2017-08-22 10:30:00,53.98,54.02,53.98,54.02,4700.0,51.4707,51.5088,51.4707,51.5088,4700.0
2017-08-22 11:00:00,54.04,54.06,54.02,54.04,4790.0,51.5279,51.547,51.5088,51.5279,4790.0
2017-08-22 11:30:00,54.09,54.1,54.08,54.1,6210.0,51.5756,51.5851,51.566,51.5851,6210.0
2017-08-22 12:00:00,54.1,54.15,54.1,54.12,23028.0,51.5851,51.6328,51.5851,51.6042,23028.0
2017-08-22 12:30:00,54.13,54.15,54.1,54.15,15198.0,51.6137,51.6328,51.5851,51.6328,15198.0
2017-08-22 13:00:00,54.14,54.17,54.14,54.16,6298.0,51.6232,51.6518,51.6232,51.6423,6298.0
2017-08-22 13:30:00,54.17,54.2,54.13,54.15,7812.0,51.6518,51.6804,51.6137,51.6328,7812.0
2017-08-22 14:00:00,54.15,54.25,54.13,54.24,24054.0,51.6328,51.7281,51.6137,51.7186,24054.0
2017-08-22 14:30:00,54.24,54.29,54.24,54.26,14910.0,51.7186,51.7663,51.7186,51.7377,14910.0
2017-08-22 15:00:00,54.28,54.32,54.27,54.32,31032.0,51.7567,51.7949,51.7472,51.7949,31032.0
2017-08-22 15:30:00,54.33,54.35,54.27,54.3,62040.0,51.8044,51.8235,51.7472,51.7758,62040.0
2017-08-23 09:30:00,54.03,54.17,54.02,54.14,20218.0,51.5183,51.6518,51.5088,51.6232,20218.0
2017-08-23 10:00:00,54.13,54.18,54.09,54.14,13506.0,51.6137,51.6614,51.5756,51.6232,13506.0
2017-08-23 10:30:00,54.12,54.17,54.12,54.12,1804.0,51.6042,51.6518,51.6042,51.6042,1804.0
2017-08-23 11:00:00,54.11,54.14,54.07,54.14,7052.0,51.5946,51.6232,51.5565,51.6232,7052.0
2017-08-23 11:30:00,54.14,54.18,54.13,54.15,4114.0,51.6232,51.6614,51.6137,51.6328,4114.0
2017-08-23 12:00:00,54.13,54.18,54.12,54.13,7642.0,51.6137,51.6614,51.6042,51.6137,7642.0
2017-08-23 12:30:00,54.14,54.14,54.08,54.11,12924.0,51.6232,51.6232,51.566,51.5946,12924.0
2017-08-23 13:00:00,54.12,54.12,54.07,54.08,15336.0,51.6042,51.6042,51.5565,51.566,15336.0
2017-08-23 13:30:00,54.05,54.07,54.01,54.02,15668.0,51.5374,51.5565,51.4993,51.5088,15668.0
2017-08-23 14:00:00,54.04,54.09,54.03,54.08,29680.0,51.5279,51.5756,51.5183,51.566,29680.0
2017-08-23 14:30:00,54.08,54.12,54.08,54.1,20096.0,51.566,51.6042,51.566,51.5851,20096.0
2017-08-23 15:00:00,54.1,54.13,54.1,54.12,27480.0,51.5851,51.6137,51.5851,51.6042,27480.0
2017-08-23 15:30:00,54.12,54.14,54.05,54.05,53594.0,51.6042,51.6232,51.5374,51.5374,53594.0
2017-08-24 09:30:00,54.24,54.37,54.09,54.09,13274.0,51.7186,51.8425,51.5756,51.5756,13274.0
2017-08-24 10:00:00,54.04,54.17,54.04,54.17,6894.0,51.5279,51.6518,51.5279,51.6518,6894.0
2017-08-24 10:30:00,54.17,54.24,54.16,54.21,8670.0,51.6518,51.7186,51.6423,51.69,8670.0
2017-08-24 11:00:00,54.19,54.22,54.1,54.1,8532.0,51.6709,51.6995,51.5851,51.5851,8532.0
2017-08-24 11:30:00,54.09,54.15,54.02,54.12,15368.0,51.5756,51.6328,51.5088,51.6042,15368.0
2017-08-24 12:00:00,54.13,54.14,54.1,54.13,7232.0,51.6137,51.6232,51.5851,51.6137,7232.0
2017-08-24 12:30:00,54.12,54.15,54.09,54.13,11706.0,51.6042,51.6328,51.5756,51.6137,11706.0
2017-08-24 13:00:00,54.11,54.19,54.11,54.17,6422.0,51.5946,51.6709,51.5946,51.6518,6422.0
2017-08-24 13:30:00,54.16,54.16,54.11,54.12,9710.0,51.6423,51.6423,51.5946,51.6042,9710.0
2017-08-24 14:00:00,54.12,54.13,54.07,54.11,16248.0,51.6042,51.6137,51.5565,51.5946,16248.0
2017-08-24 14:30:00,54.11,54.13,54.07,54.13,24478.0,51.5946,51.6137,51.5565,51.6137,24478.0
2017-08-24 15:00:00,54.13,54.13,54.08,54.12,21172.0,51.6137,51.6137,51.566,51.6042,21172.0
2017-08-24 15:30:00,54.1,54.12,54.05,54.06,33294.0,51.5851,51.6042,51.5374,51.547,33294.0
2017-08-25 09:30:00,54.29,54.37,54.24,54.35,15580.0,51.7663,51.8425,51.7186,51.8235,15580.0
2017-08-25 10:00:00,54.31,54.38,54.31,54.34,17390.0,51.7853,51.8521,51.7853,51.8139,17390.0
2017-08-25 10:30:00,54.34,54.35,54.22,54.23,17814.0,51.8139,51.8235,51.6995,51.709,17814.0
2017-08-25 11:00:00,54.22,54.22,54.12,54.16,53206.0,51.6995,51.6995,51.6042,51.6423,53206.0
2017-08-25 11:30:00,54.15,54.2,54.13,54.15,3840.0,51.6328,51.6804,51.6137,51.6328,3840.0
2017-08-25 12:00:00,54.16,54.2,54.16,54.19,5726.0,51.6423,51.6804,51.6423,51.6709,5726.0
2017-08-25 12:30:00,54.19,54.19,54.17,54.18,15378.0,51.6709,51.6709,51.6518,51.6614,15378.0
2017-08-25 13:00:00,54.22,54.24,54.21,54.22,4270.0,51.6995,51.7186,51.69,51.6995,4270.0
2017-08-25 13:30:00,54.21,54.24,54.2,54.23,35506.0,51.69,51.7186,51.6804,51.709,35506.0
2017-08-25 14:00:00,54.21,54.28,54.2,54.25,32552.0,51.69,51.7567,51.6804,51.7281,32552.0
2017-08-25 14:30:00,54.25,54.27,54.24,54.27,12684.0,51.7281,51.7472,51.7186,51.7472,12684.0
2017-08-25 15:00:00,54.26,54.29,54.23,54.27,18298.0,51.7377,51.7663,51.709,51.7472,18298.0
2017-08-25 15:30:00,54.27,54.27,54.14,54.16,102216.0,51.7472,51.7472,51.6232,51.6423,102216.0
2017-08-28 09:30:00,54.25,54.29,54.13,54.13,15988.0,51.7281,51.7663,51.6137,51.6137,15988.0
2017-08-28 10:00:00,54.13,54.16,54.1,54.11,5264.0,51.6137,51.6423,51.5851,51.5946,5264.0
2017-08-28 10:30:00,54.1,54.17,54.09,54.17,8728.0,51.5851,51.6518,51.5756,51.6518,8728.0
2017-08-28 11:00:00,54.17,54.17,54.09,54.12,6100.0,51.6518,51.6518,51.5756,51.6042,6100.0
2017-08-28 11:30:00,54.12,54.13,54.1,54.13,2114.0,51.6042,51.6137,51.5851,51.6137,2114.0
2017-08-28 12:00:00,54.17,54.17,54.08,54.08,9564.0,51.6518,51.6518,51.566,51.566,9564.0
2017-08-28 12:30:00,54.08,54.1,54.05,54.09,11022.0,51.566,51.5851,51.5374,51.5756,11022.0
2017-08-28 13:00:00,54.08,54.1,54.08,54.09,26730.0,51.566,51.5851,51.566,51.5756,26730.0
2017-08-28 13:30:00,54.11,54.13,54.07,54.13,6576.0,51.5946,51.6137,51.5565,51.6137,6576.0
2017-08-28 14:00:00,54.13,54.13,54.09,54.12,10694.0,51.6137,51.6137,51.5756,51.6042,10694.0
2017-08-28 14:30:00,54.1,54.17,54.1,54.13,11136.0,51.5851,51.6518,51.5851,51.6137,11136.0
2017-08-28 15:00:00,54.17,54.18,54.13,54.17,10202.0,51.6518,51.6614,51.6137,51.6518,10202.0
2017-08-28 15:30:00,54.18,54.18,54.13,54.17,12788.0,51.6614,51.6614,51.6137,51.6518,12788.0
2017-08-29 09:30:00,53.85,54.02,53.85,53.98,11282.0,51.3467,51.5088,51.3467,51.4707,11282.0
2017-08-29 10:00:00,53.94,53.95,53.87,53.92,6392.0,51.4325,51.4421,51.3658,51.4135,6392.0
2017-08-29 10:30:00,53.95,54.02,53.95,54.0,20268.0,51.4421,51.5088,51.4421,51.4897,20268.0
2017-08-29 11:00:00,53.99,54.06,53.99,53.99,10282.0,51.4802,51.547,51.4802,51.4802,10282.0
2017-08-29 11:30:00,53.99,54.09,53.99,54.08,9622.0,51.4802,51.5756,51.4802,51.566,9622.0
2017-08-29 12:00:00,54.04,54.06,54.04,54.05,2002.0,51.5279,51.547,51.5279,51.5374,2002.0
2017-08-29 12:30:00,54.08,54.13,54.08,54.12,5034.0,51.566,51.6137,51.566,51.6042,5034.0
2017-08-29 13:00:00,54.1,54.15,54.1,54.14,4936.0,51.5851,51.6328,51.5851,51.6232,4936.0
2017-08-29 13:30:00,54.13,54.13,54.1,54.12,5358.0,51.6137,51.6137,51.5851,51.6042,5358.0
2017-08-29 14:00:00,54.13,54.15,54.11,54.15,10076.0,51.6137,51.6328,51.5946,51.6328,10076.0
2017-08-29 14:30:00,54.13,54.2,54.13,54.19,13396.0,51.6137,51.6804,51.6137,51.6709,13396.0
2017-08-29 15:00:00,54.19,54.23,54.17,54.21,12370.0,51.6709,51.709,51.6518,51.69,12370.0
2017-08-29 15:30:00,54.21,54.21,54.15,54.17,29382.0,51.69,51.69,51.6328,51.6518,29382.0
2017-08-30 09:30:00,54.2,54.31,54.2,54.31,35946.0,51.6804,51.7853,51.6804,51.7853,35946.0
2017-08-30 10:00:00,54.29,54.32,54.29,54.32,3974.0,51.7663,51.7949,51.7663,51.7949,3974.0
2017-08-30 10:30:00,54.32,54.4,54.29,54.4,9596.0,51.7949,51.8711,51.7663,51.8711,9596.0
2017-08-30 11:00:00,54.41,54.42,54.37,54.4,14638.0,51.8807,51.8902,51.8425,51.8711,14638.0
2017-08-30 11:30:00,54.41,54.43,54.41,54.42,8300.0,51.8807,51.8998,51.8807,51.8902,8300.0
2017-08-30 12:00:00,54.45,54.49,54.45,54.48,3956.0,51.9188,51.957,51.9188,51.9474,3956.0
2017-08-30 12:30:00,54.5,54.57,54.5,54.57,4554.0,51.9665,52.0332,51.9665,52.0332,4554.0
2017-08-30 13:00:00,54.59,54.63,54.58,54.63,5810.0,52.0523,52.0905,52.0428,52.0905,5810.0
2017-08-30 13:30:00,54.65,54.68,54.63,54.66,9220.0,52.1095,52.1381,52.0905,52.1191,9220.0
2017-08-30 14:00:00,54.66,54.7,54.65,54.7,11534.0,52.1191,52.1572,52.1095,52.1572,11534.0
2017-08-30 14:30:00,54.7,54.72,54.67,54.71,21246.0,52.1572,52.1763,52.1286,52.1667,21246.0
2017-08-30 15:00:00,54.71,54.72,54.68,54.71,49832.0,52.1667,52.1763,52.1381,52.1667,49832.0
2017-08-30 15:30:00,54.71,54.72,54.6,54.68,32018.0,52.1667,52.1763,52.0618,52.1381,32018.0
2017-08-31 09:30:00,54.83,54.96,54.83,54.95,11842.0,52.2812,52.4051,52.2812,52.3956,11842.0
2017-08-31 10:00:00,54.93,54.99,54.93,54.98,14214.0,52.3765,52.4337,52.3765,52.4242,14214.0
2017-08-31 10:30:00,54.95,54.96,54.91,54.92,4402.0,52.3956,52.4051,52.3574,52.367,4402.0
2017-08-31 11:00:00,54.92,54.98,54.88,54.97,7502.0,52.367,52.4242,52.3288,52.4146,7502.0
2017-08-31 11:30:00,54.94,55.01,54.9,54.99,10180.0,52.386,52.4528,52.3479,52.4337,10180.0
2017-08-31 12:00:00,55.01,55.09,55.0,55.09,5272.0,52.4528,52.5291,52.4433,52.5291,5272.0
2017-08-31 12:30:00,55.1,55.11,55.07,55.1,9542.0,52.5386,52.5481,52.51,52.5386,9542.0
2017-08-31 13:00:00,55.1,55.11,55.07,55.08,3404.0,52.5386,52.5481,52.51,52.5195,3404.0
2017-08-31 13:30:00,55.06,55.09,55.05,55.08,8492.0,52.5005,52.5291,52.4909,52.5195,8492.0
2017-08-31 14:00:00,55.08,55.12,55.07,55.12,11406.0,52.5195,52.5577,52.51,52.5577,11406.0
2017-08-31 14:30:00,55.15,55.19,55.13,55.18,9522.0,52.5863,52.6244,52.5672,52.6149,9522.0
2017-08-31 15:00:00,55.19,55.2,55.16,55.19,70938.0,52.6244,52.634,52.5958,52.6244,70938.0
2017-08-31 15:30:00,55.19,55.24,55.15,55.19,27354.0,52.6244,52.6721,52.5863,52.6244,27354.0
2017-09-01 09:30:00,55.35,55.45,55.3,55.33,18794.0,52.777,52.8723,52.7293,52.7579,18794.0
2017-09-01 10:00:00,55.34,55.34,55.29,55.31,17600.0,52.7674,52.7674,52.7198,52.7388,17600.0
2017-09-01 10:30:00,55.31,55.34,55.31,55.33,8912.0,52.7388,52.7674,52.7388,52.7579,8912.0
2017-09-01 11:00:00,55.34,55.35,55.29,55.29,13092.0,52.7674,52.777,52.7198,52.7198,13092.0
2017-09-01 11:30:00,55.3,55.33,55.28,55.33,25446.0,52.7293,52.7579,52.7102,52.7579,25446.0
2017-09-01 12:00:00,55.33,55.35,55.31,55.35,8562.0,52.7579,52.777,52.7388,52.777,8562.0
2017-09-01 12:30:00,55.36,55.38,55.35,55.37,4664.0,52.7865,52.8056,52.777,52.7961,4664.0
2017-09-01 13:00:00,55.39,55.4,55.36,55.37,7768.0,52.8151,52.8247,52.7865,52.7961,7768.0
2017-09-01 13:30:00,55.4,55.4,55.35,55.37,18118.0,52.8247,52.8247,52.777,52.7961,18118.0
2017-09-01 14:00:00,55.37,55.4,55.36,55.38,11828.0,52.7961,52.8247,52.7865,52.8056,11828.0
2017-09-01 14:30:00,55.37,55.4,55.37,55.39,10758.0,52.7961,52.8247,52.7961,52.8151,10758.0
2017-09-01 15:00:00,55.41,55.43,55.4,55.42,60390.0,52.8342,52.8533,52.8247,52.8437,60390.0
2017-09-01 15:30:00,55.43,55.43,55.37,55.38,16254.0,52.8533,52.8533,52.7961,52.8056,16254.0
2017-09-05 09:30:00,55.27,55.37,55.22,55.36,31298.0,52.7007,52.7961,52.653,52.7865,31298.0
2017-09-05 10:00:00,55.34,55.34,55.24,55.24,14534.0,52.7674,52.7674,52.6721,52.6721,14534.0
2017-09-05 10:30:00,55.21,55.24,55.15,55.18,15244.0,52.6435,52.6721,52.5863,52.6149,15244.0
2017-09-05 11:00:00,55.16,55.2,55.12,55.16,38480.0,52.5958,52.634,52.5577,52.5958,38480.0
2017-09-05 11:30:00,55.15,55.19,55.14,55.17,11586.0,52.5863,52.6244,52.5767,52.6054,11586.0
2017-09-05 12:00:00,55.16,55.16,54.9,54.9,25156.0,52.5958,52.5958,52.3479,52.3479,25156.0
2017-09-05 12:30:00,54.84,54.86,54.74,54.81,44788.0,52.2907,52.3098,52.1953,52.2621,44788.0
2017-09-05 13:00:00,54.79,54.81,54.68,54.77,37178.0,52.243,52.2621,52.1381,52.2239,37178.0
2017-09-05 13:30:00,54.77,54.89,54.74,54.88,83440.0,52.2239,52.3384,52.1953,52.3288,83440.0
2017-09-05 14:00:00,54.87,54.99,54.87,54.99,54870.0,52.3193,52.4337,52.3193,52.4337,54870.0
2017-09-05 14:30:00,54.99,54.99,54.92,54.94,75324.0,52.4337,52.4337,52.367,52.386,75324.0
2017-09-05 15:00:00,54.96,54.99,54.9,54.99,115726.0,52.4051,52.4337,52.3479,52.4337,115726.0
2017-09-05 15:30:00,54.99,55.02,54.95,55.01,161350.0,52.4337,52.4623,52.3956,52.4528,161350.0
2017-09-06 09:30:00,55.17,55.17,55.04,55.1,17358.0,52.6054,52.6054,52.4814,52.5386,17358.0
2017-09-06 10:00:00,55.09,55.13,54.98,54.99,24808.0,52.5291,52.5672,52.4242,52.4337,24808.0
2017-09-06 10:30:00,55.01,55.03,54.93,54.99,24294.0,52.4528,52.4719,52.3765,52.4337,24294.0
2017-09-06 11:00:00,55.01,55.01,54.85,54.94,225424.0,52.4528,52.4528,52.3002,52.386,225424.0
2017-09-06 11:30:00,54.93,54.98,54.93,54.97,19754.0,52.3765,52.4242,52.3765,52.4146,19754.0
2017-09-06 12:00:00,54.97,54.99,54.95,54.99,17844.0,52.4146,52.4337,52.3956,52.4337,17844.0
2017-09-06 12:30:00,54.98,55.02,54.98,55.02,5380.0,52.4242,52.4623,52.4242,52.4623,5380.0
2017-09-06 13:00:00,55.02,55.09,55.02,55.05,24280.0,52.4623,52.5291,52.4623,52.4909,24280.0
2017-09-06 13:30:00,55.07,55.09,55.06,55.06,26684.0,52.51,52.5291,52.5005,52.5005,26684.0
2017-09-06 14:00:00,55.07,55.13,55.07,55.12,17686.0,52.51,52.5672,52.51,52.5577,17686.0
2017-09-06 14:30:00,55.13,55.13,55.08,55.1,12158.0,52.5672,52.5672,52.5195,52.5386,12158.0
2017-09-06 15:00:00,55.1,55.18,55.09,55.18,18062.0,52.5386,52.6149,52.5291,52.6149,18062.0
2017-09-06 15:30:00,55.18,55.18,55.08,55.09,236316.0,52.6149,52.6149,52.5195,52.5291,236316.0
2017-09-07 09:30:00,55.16,55.16,54.99,54.99,5452.0,52.5958,52.5958,52.4337,52.4337,5452.0
2017-09-07 10:00:00,54.95,54.99,54.93,54.93,7116.0,52.3956,52.4337,52.3765,52.3765,7116.0
2017-09-07 10:30:00,54.92,55.1,54.91,55.1,8852.0,52.367,52.5386,52.3574,52.5386,8852.0
2017-09-07 11:00:00,55.08,55.08,54.98,54.98,7436.0,52.5195,52.5195,52.4242,52.4242,7436.0
2017-09-07 11:30:00,55.02,55.06,55.02,55.02,10616.0,52.4623,52.5005,52.4623,52.4623,10616.0
2017-09-07 12:00:00,55.02,55.04,54.99,55.01,10446.0,52.4623,52.4814,52.4337,52.4528,10446.0
2017-09-07 12:30:00,55.02,55.09,55.02,55.09,7690.0,52.4623,52.5291,52.4623,52.5291,7690.0
2017-09-07 13:00:00,55.07,55.12,55.07,55.09,4002.0,52.51,52.5577,52.51,52.5291,4002.0
2017-09-07 13:30:00,55.1,55.1,55.08,55.09,24722.0,52.5386,52.5386,52.5195,52.5291,24722.0
2017-09-07 14:00:00,55.09,55.13,55.09,55.12,7536.0,52.5291,52.5672,52.5291,52.5577,7536.0
2017-09-07 14:30:00,55.12,55.13,55.1,55.12,12552.0,52.5577,52.5672,52.5386,52.5577,12552.0
2017-09-07 15:00:00,55.12,55.13,55.08,55.09,30042.0,52.5577,52.5672,52.5195,52.5291,30042.0
2017-09-07 15:30:00,55.08,55.13,55.08,55.11,68016.0,52.5195,52.5672,52.5195,52.5481,68016.0
2017-09-08 09:30:00,55.02,55.02,54.93,54.97,39698.0,52.4623,52.4623,52.3765,52.4146,39698.0
2017-09-08 10:00:00,55.02,55.06,55.02,55.04,7232.0,52.4623,52.5005,52.4623,52.4814,7232.0
2017-09-08 10:30:00,55.02,55.13,55.01,55.12,10182.0,52.4623,52.5672,52.4528,52.5577,10182.0
2017-09-08 11:00:00,55.15,55.18,55.09,55.12,14170.0,52.5863,52.6149,52.5291,52.5577,14170.0
2017-09-08 11:30:00,55.14,55.17,55.12,55.16,6904.0,52.5767,52.6054,52.5577,52.5958,6904.0
2017-09-08 12:00:00,55.15,55.16,55.09,55.13,4676.0,52.5863,52.5958,52.5291,52.5672,4676.0
2017-09-08 12:30:00,55.17,55.22,55.16,55.22,6946.0,52.6054,52.653,52.5958,52.653,6946.0
2017-09-08 13:00:00,55.21,55.22,55.19,55.2,8416.0,52.6435,52.653,52.6244,52.634,8416.0
2017-09-08 13:30:00,55.17,55.18,55.13,55.17,28316.0,52.6054,52.6149,52.5672,52.6054,28316.0
2017-09-08 14:00:00,55.18,55.2,55.15,55.15,21538.0,52.6149,52.634,52.5863,52.5863,21538.0
2017-09-08 14:30:00,55.16,55.17,55.15,55.15,4830.0,52.5958,52.6054,52.5863,52.5863,4830.0
2017-09-08 15:00:00,55.16,55.2,55.1,55.1,111380.0,52.5958,52.634,52.5386,52.5386,111380.0
2017-09-08 15:30:00,55.1,55.14,55.07,55.13,60694.0,52.5386,52.5767,52.51,52.5672,60694.0
2017-09-11 09:30:00,55.48,55.63,55.44,55.63,14966.0,52.9009,53.044,52.8628,53.044,14966.0
2017-09-11 10:00:00,55.64,55.66,55.58,55.59,10116.0,53.0535,53.0726,52.9963,53.0058,10116.0
2017-09-11 10:30:00,55.6,55.6,55.51,55.52,35118.0,53.0154,53.0154,52.9295,52.9391,35118.0
2017-09-11 11:00:00,55.53,55.56,55.52,55.55,14970.0,52.9486,52.9772,52.9391,52.9677,14970.0
2017-09-11 11:30:00,55.58,55.61,55.57,55.61,6268.0,52.9963,53.0249,52.9868,53.0249,6268.0
2017-09-11 12:00:00,55.6,55.63,55.6,55.63,4508.0,53.0154,53.044,53.0154,53.044,4508.0
2017-09-11 12:30:00,55.63,55.66,55.61,55.65,3372.0,53.044,53.0726,53.0249,53.063,3372.0
2017-09-11 13:00:00,55.63,55.67,55.63,55.66,6910.0,53.044,53.0821,53.044,53.0726,6910.0
2017-09-11 13:30:00,55.66,55.66,55.65,55.66,1390.0,53.0726,53.0726,53.063,53.0726,1390.0
2017-09-11 14:00:00,55.68,55.69,55.67,55.68,3600.0,53.0916,53.1012,53.0821,53.0916,3600.0
2017-09-11 14:30:00,55.68,55.7,55.65,55.65,22492.0,53.0916,53.1107,53.063,53.063,22492.0
2017-09-11 15:00:00,55.65,55.71,55.65,55.69,11364.0,53.063,53.1202,53.063,53.1012,11364.0
2017-09-11 15:30:00,55.69,55.7,55.66,55.69,88842.0,53.1012,53.1107,53.0726,53.1012,88842.0
2017-09-12 09:30:00,55.8,55.89,55.8,55.8,9660.0,53.2061,53.2919,53.2061,53.2061,9660.0
2017-09-12 10:00:00,55.85,55.85,55.74,55.77,9216.0,53.2537,53.2537,53.1489,53.1775,9216.0
2017-09-12 10:30:00,55.77,55.77,55.69,55.7,12396.0,53.1775,53.1775,53.1012,53.1107,12396.0
2017-09-12 11:00:00,55.7,55.73,55.69,55.72,12330.0,53.1107,53.1393,53.1012,53.1298,12330.0
2017-09-12 11:30:00,55.76,55.77,55.74,55.76,10782.0,53.1679,53.1775,53.1489,53.1679,10782.0
2017-09-12 12:00:00,55.76,55.85,55.76,55.85,24360.0,53.1679,53.2537,53.1679,53.2537,24360.0
2017-09-12 12:30:00,55.85,55.88,55.84,55.87,8502.0,53.2537,53.2823,53.2442,53.2728,8502.0
2017-09-12 13:00:00,55.87,55.88,55.85,55.85,8432.0,53.2728,53.2823,53.2537,53.2537,8432.0
2017-09-12 13:30:00,55.86,55.88,55.84,55.84,11520.0,53.2633,53.2823,53.2442,53.2442,11520.0
2017-09-12 14:00:00,55.83,55.86,55.82,55.84,19340.0,53.2347,53.2633,53.2251,53.2442,19340.0
2017-09-12 14:30:00,55.84,55.86,55.82,55.85,33886.0,53.2442,53.2633,53.2251,53.2537,33886.0
2017-09-12 15:00:00,55.87,55.88,55.83,55.88,25486.0,53.2728,53.2823,53.2347,53.2823,25486.0
2017-09-12 15:30:00,55.88,55.92,55.88,55.91,32660.0,53.2823,53.3205,53.2823,53.311,32660.0
2017-09-13 09:30:00,55.88,55.99,55.79,55.82,32928.0,53.2823,53.3872,53.1965,53.2251,32928.0
2017-09-13 10:00:00,55.83,55.83,55.8,55.82,40242.0,53.2347,53.2347,53.2061,53.2251,40242.0
2017-09-13 10:30:00,55.83,55.84,55.82,55.84,16736.0,53.2347,53.2442,53.2251,53.2442,16736.0
2017-09-13 11:00:00,55.84,55.85,55.83,55.83,9778.0,53.2442,53.2537,53.2347,53.2347,9778.0
2017-09-13 11:30:00,55.82,55.83,55.76,55.8,55112.0,53.2251,53.2347,53.1679,53.2061,55112.0
2017-09-13 12:00:00,55.79,55.85,55.79,55.85,12378.0,53.1965,53.2537,53.1965,53.2537,12378.0
2017-09-13 12:30:00,55.83,55.88,55.83,55.85,12370.0,53.2347,53.2823,53.2347,53.2537,12370.0
2017-09-13 13:00:00,55.85,55.87,55.81,55.81,19974.0,53.2537,53.2728,53.2156,53.2156,19974.0
2017-09-13 13:30:00,55.82,55.83,55.8,55.83,24402.0,53.2251,53.2347,53.2061,53.2347,24402.0
2017-09-13 14:00:00,55.82,55.84,55.81,55.84,24618.0,53.2251,53.2442,53.2156,53.2442,24618.0
2017-09-13 14:30:00,55.83,55.85,55.83,55.85,19582.0,53.2347,53.2537,53.2347,53.2537,19582.0
2017-09-13 15:00:00,55.85,55.85,55.8,55.81,64482.0,53.2537,53.2537,53.2061,53.2156,64482.0
2017-09-13 15:30:00,55.81,55.82,55.77,55.81,21398.0,53.2156,53.2251,53.1775,53.2156,21398.0
2017-09-14 09:30:00,55.72,55.72,55.57,55.6,14244.0,53.1298,53.1298,52.9868,53.0154,14244.0
2017-09-14 10:00:00,55.62,55.65,55.6,55.63,23210.0,53.0344,53.063,53.0154,53.044,23210.0
2017-09-14 10:30:00,55.64,55.68,55.63,55.67,16918.0,53.0535,53.0916,53.044,53.0821,16918.0
2017-09-14 11:00:00,55.68,55.74,55.66,55.74,24966.0,53.0916,53.1489,53.0726,53.1489,24966.0
2017-09-14 11:30:00,55.73,55.74,55.72,55.74,6364.0,53.1393,53.1489,53.1298,53.1489,6364.0
2017-09-14 12:00:00,55.74,55.74,55.7,55.7,6400.0,53.1489,53.1489,53.1107,53.1107,6400.0
2017-09-14 12:30:00,55.72,55.74,55.71,55.73,6788.0,53.1298,53.1489,53.1202,53.1393,6788.0
2017-09-14 13:00:00,55.71,55.71,55.66,55.68,6924.0,53.1202,53.1202,53.0726,53.0916,6924.0
2017-09-14 13:30:00,55.68,55.69,55.67,55.69,12292.0,53.0916,53.1012,53.0821,53.1012,12292.0
2017-09-14 14:00:00,55.68,55.71,55.66,55.7,22698.0,53.0916,53.1202,53.0726,53.1107,22698.0
2017-09-14 14:30:00,55.71,55.74,55.7,55.73,5832.0,53.1202,53.1489,53.1107,53.1393,5832.0
2017-09-14 15:00:00,55.73,55.73,55.68,55.7,28936.0,53.1393,53.1393,53.0916,53.1107,28936.0
2017-09-14 15:30:00,55.69,55.71,55.67,55.71,124496.0,53.1012,53.1202,53.0821,53.1202,124496.0
2017-09-15 09:30:00,55.69,55.73,55.64,55.71,11214.0,53.1012,53.1393,53.0535,53.1202,11214.0
2017-09-15 10:00:00,55.71,55.71,55.63,55.67,6146.0,53.1202,53.1202,53.044,53.0821,6146.0
2017-09-15 10:30:00,55.66,55.82,55.66,55.78,8932.0,53.0726,53.2251,53.0726,53.187,8932.0
2017-09-15 11:00:00,55.77,55.8,55.74,55.78,14500.0,53.1775,53.2061,53.1489,53.187,14500.0
2017-09-15 11:30:00,55.77,55.81,55.77,55.79,12026.0,53.1775,53.2156,53.1775,53.1965,12026.0
2017-09-15 12:00:00,55.81,55.84,55.8,55.84,3984.0,53.2156,53.2442,53.2061,53.2442,3984.0
2017-09-15 12:30:00,55.84,55.84,55.78,55.78,5624.0,53.2442,53.2442,53.187,53.187,5624.0
2017-09-15 13:00:00,55.79,55.82,55.78,55.82,12522.0,53.1965,53.2251,53.187,53.2251,12522.0
2017-09-15 13:30:00,55.83,55.83,55.78,55.79,24084.0,53.2347,53.2347,53.187,53.1965,24084.0
2017-09-15 14:00:00,55.8,55.81,55.79,55.81,8622.0,53.2061,53.2156,53.1965,53.2156,8622.0
2017-09-15 14:30:00,55.8,55.84,55.8,55.82,6174.0,53.2061,53.2442,53.2061,53.2251,6174.0
2017-09-15 15:00:00,55.82,55.85,55.81,55.82,7968.0,53.2251,53.2537,53.2156,53.2251,7968.0
2017-09-15 15:30:00,55.83,55.85,55.8,55.83,22110.0,53.2347,53.2537,53.2061,53.2347,22110.0
2017-09-18 09:30:00,55.96,56.11,55.96,56.09,13844.0,53.3586,53.5017,53.3586,53.4826,13844.0
2017-09-18 10:00:00,56.06,56.1,56.06,56.1,5854.0,53.454,53.4921,53.454,53.4921,5854.0
2017-09-18 10:30:00,56.1,56.11,56.05,56.06,8242.0,53.4921,53.5017,53.4444,53.454,8242.0
2017-09-18 11:00:00,56.06,56.1,56.05,56.1,18494.0,53.454,53.4921,53.4444,53.4921,18494.0
2017-09-18 11:30:00,56.09,56.1,56.07,56.09,7448.0,53.4826,53.4921,53.4635,53.4826,7448.0
2017-09-18 12:00:00,56.08,56.1,56.07,56.1,9292.0,53.473,53.4921,53.4635,53.4921,9292.0
2017-09-18 12:30:00,56.07,56.09,56.06,56.08,96422.0,53.4635,53.4826,53.454,53.473,96422.0
2017-09-18 13:00:00,56.09,56.1,56.07,56.1,15574.0,53.4826,53.4921,53.4635,53.4921,15574.0
2017-09-18 13:30:00,56.09,56.13,56.08,56.11,15192.0,53.4826,53.5207,53.473,53.5017,15192.0
2017-09-18 14:00:00,56.1,56.12,56.02,56.03,11074.0,53.4921,53.5112,53.4158,53.4254,11074.0
2017-09-18 14:30:00,56.04,56.05,55.99,56.05,68530.0,53.4349,53.4444,53.3872,53.4444,68530.0
2017-09-18 15:00:00,56.06,56.08,56.04,56.08,9516.0,53.454,53.473,53.4349,53.473,9516.0
2017-09-18 15:30:00,56.08,56.1,56.07,56.09,63972.0,53.473,53.4921,53.4635,53.4826,63972.0
2017-09-19 09:30:00,56.16,56.21,56.04,56.05,27538.0,53.5493,53.597,53.4349,53.4444,27538.0
2017-09-19 10:00:00,56.02,56.07,56.01,56.03,8228.0,53.4158,53.4635,53.4063,53.4254,8228.0
2017-09-19 10:30:00,56.05,56.06,56.03,56.03,3726.0,53.4444,53.454,53.4254,53.4254,3726.0
2017-09-19 11:00:00,55.98,56.0,55.97,56.0,7406.0,53.3777,53.3968,53.3682,53.3968,7406.0
2017-09-19 11:30:00,56.0,56.01,55.98,55.99,14850.0,53.3968,53.4063,53.3777,53.3872,14850.0
2017-09-19 12:00:00,56.02,56.04,56.01,56.02,10960.0,53.4158,53.4349,53.4063,53.4158,10960.0
2017-09-19 12:30:00,56.02,56.05,56.01,56.02,26932.0,53.4158,53.4444,53.4063,53.4158,26932.0
2017-09-19 13:00:00,56.02,56.03,56.01,56.02,9776.0,53.4158,53.4254,53.4063,53.4158,9776.0
2017-09-19 13:30:00,56.02,56.05,56.02,56.05,6778.0,53.4158,53.4444,53.4158,53.4444,6778.0
2017-09-19 14:00:00,56.05,56.06,56.03,56.04,59326.0,53.4444,53.454,53.4254,53.4349,59326.0
2017-09-19 14:30:00,56.07,56.08,56.02,56.02,37802.0,53.4635,53.473,53.4158,53.4158,37802.0
2017-09-19 15:00:00,56.04,56.06,56.03,56.05,11758.0,53.4349,53.454,53.4254,53.4444,11758.0
2017-09-19 15:30:00,56.06,56.07,56.02,56.04,71284.0,53.454,53.4635,53.4158,53.4349,71284.0
2017-09-20 09:30:00,56.12,56.17,56.03,56.14,30038.0,53.5112,53.5589,53.4254,53.5303,30038.0
2017-09-20 10:00:00,56.13,56.13,56.1,56.1,22606.0,53.5207,53.5207,53.4921,53.4921,22606.0
2017-09-20 10:30:00,56.12,56.15,56.07,56.07,13808.0,53.5112,53.5398,53.4635,53.4635,13808.0
2017-09-20 11:00:00,56.05,56.09,56.02,56.08,14046.0,53.4444,53.4826,53.4158,53.473,14046.0
2017-09-20 11:30:00,56.07,56.1,56.06,56.08,41988.0,53.4635,53.4921,53.454,53.473,41988.0
2017-09-20 12:00:00,56.09,56.15,56.09,56.15,2814.0,53.4826,53.5398,53.4826,53.5398,2814.0
2017-09-20 12:30:00,56.15,56.17,56.15,56.16,4912.0,53.5398,53.5589,53.5398,53.5493,4912.0
2017-09-20 13:00:00,56.16,56.16,56.06,56.06,7406.0,53.5493,53.5493,53.454,53.454,7406.0
2017-09-20 13:30:00,56.06,56.08,56.05,56.07,8770.0,53.454,53.473,53.4444,53.4635,8770.0
2017-09-20 14:00:00,56.07,56.07,55.85,55.9,16790.0,53.4635,53.4635,53.2537,53.3014,16790.0
2017-09-20 14:30:00,55.89,56.04,55.87,56.02,18760.0,53.2919,53.4349,53.2728,53.4158,18760.0
2017-09-20 15:00:00,56.01,56.07,56.0,56.06,40582.0,53.4063,53.4635,53.3968,53.454,40582.0
2017-09-20 15:30:00,56.06,56.16,56.06,56.15,24802.0,53.454,53.5493,53.454,53.5398,24802.0
2017-09-21 09:30:00,56.12,56.16,55.97,55.99,12222.0,53.5112,53.5493,53.3682,53.3872,12222.0
2017-09-21 10:00:00,55.97,56.02,55.93,55.95,15844.0,53.3682,53.4158,53.33,53.3491,15844.0
2017-09-21 10:30:00,55.96,55.99,55.94,55.99,4550.0,53.3586,53.3872,53.3396,53.3872,4550.0
2017-09-21 11:00:00,55.98,56.02,55.98,56.02,2502.0,53.3777,53.4158,53.3777,53.4158,2502.0
2017-09-21 11:30:00,56.02,56.02,56.0,56.01,9750.0,53.4158,53.4158,53.3968,53.4063,9750.0
2017-09-21 12:00:00,56.0,56.06,55.99,56.05,13676.0,53.3968,53.454,53.3872,53.4444,13676.0
2017-09-21 12:30:00,56.04,56.07,56.03,56.06,35102.0,53.4349,53.4635,53.4254,53.454,35102.0
2017-09-21 13:00:00,56.05,56.08,56.05,56.06,5500.0,53.4444,53.473,53.4444,53.454,5500.0
2017-09-21 13:30:00,56.05,56.06,56.02,56.05,16542.0,53.4444,53.454,53.4158,53.4444,16542.0
2017-09-21 14:00:00,56.06,56.06,56.02,56.03,11096.0,53.454,53.454,53.4158,53.4254,11096.0
2017-09-21 14:30:00,56.02,56.04,55.99,56.03,73910.0,53.4158,53.4349,53.3872,53.4254,73910.0
2017-09-21 15:00:00,56.04,56.07,56.02,56.05,16602.0,53.4349,53.4635,53.4158,53.4444,16602.0
2017-09-21 15:30:00,56.05,56.06,56.0,56.01,26036.0,53.4444,53.454,53.3968,53.4063,26036.0
2017-09-22 09:30:00,55.96,56.13,55.8,56.1,12900.0,53.3586,53.5207,53.2061,53.4921,12900.0
2017-09-22 10:00:00,56.1,56.15,56.1,56.13,17036.0,53.4921,53.5398,53.4921,53.5207,17036.0
2017-09-22 10:30:00,56.12,56.16,56.08,56.08,13302.0,53.5112,53.5493,53.473,53.473,13302.0
2017-09-22 11:00:00,56.1,56.12,56.08,56.08,13010.0,53.4921,53.5112,53.473,53.473,13010.0
2017-09-22 11:30:00,56.09,56.13,56.08,56.1,13164.0,53.4826,53.5207,53.473,53.4921,13164.0
2017-09-22 12:00:00,56.1,56.13,56.09,56.1,13414.0,53.4921,53.5207,53.4826,53.4921,13414.0
2017-09-22 12:30:00,56.12,56.15,56.12,56.13,9752.0,53.5112,53.5398,53.5112,53.5207,9752.0
2017-09-22 13:00:00,56.13,56.15,56.1,56.15,20690.0,53.5207,53.5398,53.4921,53.5398,20690.0
2017-09-22 13:30:00,56.15,56.19,56.14,56.19,35394.0,53.5398,53.5779,53.5303,53.5779,35394.0
2017-09-22 14:00:00,56.19,56.19,56.17,56.19,19250.0,53.5779,53.5779,53.5589,53.5779,19250.0
2017-09-22 14:30:00,56.19,56.21,56.19,56.21,10766.0,53.5779,53.597,53.5779,53.597,10766.0
2017-09-22 15:00:00,56.21,56.23,56.2,56.23,14576.0,53.597,53.6161,53.5875,53.6161,14576.0
2017-09-22 15:30:00,56.24,56.29,56.23,56.25,110370.0,53.6256,53.6733,53.6161,53.6351,110370.0
2017-09-25 09:30:00,56.22,56.24,56.07,56.13,27938.0,53.6065,53.6256,53.4635,53.5207,27938.0
2017-09-25 10:00:00,56.13,56.21,56.1,56.18,17750.0,53.5207,53.597,53.4921,53.5684,17750.0
2017-09-25 10:30:00,56.13,56.13,55.93,55.93,13170.0,53.5207,53.5207,53.33,53.33,13170.0
2017-09-25 11:00:00,55.87,56.02,55.84,56.02,3796.0,53.2728,53.4158,53.2442,53.4158,3796.0
2017-09-25 11:30:00,56.01,56.01,55.91,55.93,13318.0,53.4063,53.4063,53.311,53.33,13318.0
2017-09-25 12:00:00,55.92,55.92,55.82,55.88,13108.0,53.3205,53.3205,53.2251,53.2823,13108.0
2017-09-25 12:30:00,55.88,55.96,55.87,55.95,4462.0,53.2823,53.3586,53.2728,53.3491,4462.0
2017-09-25 13:00:00,55.94,55.97,55.94,55.94,5534.0,53.3396,53.3682,53.3396,53.3396,5534.0
2017-09-25 13:30:00,55.93,55.96,55.93,55.96,7738.0,53.33,53.3586,53.33,53.3586,7738.0
2017-09-25 14:00:00,55.98,55.98,55.93,55.94,31826.0,53.3777,53.3777,53.33,53.3396,31826.0
2017-09-25 14:30:00,55.94,55.98,55.91,55.98,37902.0,53.3396,53.3777,53.311,53.3777,37902.0
2017-09-25 15:00:00,55.98,56.02,55.96,56.0,12564.0,53.3777,53.4158,53.3586,53.3968,12564.0
2017-09-25 15:30:00,56.0,56.05,55.98,56.03,29706.0,53.3968,53.4444,53.3777,53.4254,29706.0
2017-09-26 09:30:00,56.01,56.09,56.01,56.02,16130.0,53.5302,53.6067,53.5302,53.5398,16130.0
2017-09-26 10:00:00,56.02,56.03,55.97,55.97,9328.0,53.5398,53.5494,53.492,53.492,9328.0
2017-09-26 10:30:00,55.97,55.97,55.87,55.87,40150.0,53.492,53.492,53.3964,53.3964,40150.0
2017-09-26 11:00:00,55.86,55.88,55.8,55.82,8762.0,53.3869,53.406,53.3295,53.3486,8762.0
2017-09-26 11:30:00,55.85,55.87,55.83,55.83,7670.0,53.3773,53.3964,53.3582,53.3582,7670.0
2017-09-26 12:00:00,55.88,55.88,55.84,55.87,4634.0,53.406,53.406,53.3678,53.3964,4634.0
2017-09-26 12:30:00,55.88,55.89,55.83,55.87,15348.0,53.406,53.4155,53.3582,53.3964,15348.0
2017-09-26 13:00:00,55.87,55.93,55.86,55.91,15606.0,53.3964,53.4538,53.3869,53.4347,15606.0
2017-09-26 13:30:00,55.92,55.94,55.92,55.93,11036.0,53.4442,53.4633,53.4442,53.4538,11036.0
2017-09-26 14:00:00,55.93,55.93,55.91,55.91,40426.0,53.4538,53.4538,53.4347,53.4347,40426.0
2017-09-26 14:30:00,55.91,55.93,55.88,55.91,33502.0,53.4347,53.4538,53.406,53.4347,33502.0
2017-09-26 15:00:00,55.91,55.96,55.91,55.95,31900.0,53.4347,53.4824,53.4347,53.4729,31900.0
2017-09-26 15:30:00,55.94,55.97,55.85,55.86,32114.0,53.4633,53.492,53.3773,53.3869,32114.0
2017-09-27 09:30:00,56.09,56.26,56.08,56.11,50320.0,53.6067,53.7692,53.5971,53.6258,50320.0
2017-09-27 10:00:00,56.12,56.13,56.07,56.1,19836.0,53.6354,53.6449,53.5876,53.6163,19836.0
2017-09-27 10:30:00,56.09,56.09,55.92,55.92,11614.0,53.6067,53.6067,53.4442,53.4442,11614.0
2017-09-27 11:00:00,55.96,56.06,55.96,56.05,13956.0,53.4824,53.578,53.4824,53.5685,13956.0
2017-09-27 11:30:00,56.02,56.06,56.01,56.04,87092.0,53.5398,53.578,53.5302,53.5589,87092.0
2017-09-27 12:00:00,56.05,56.06,56.02,56.04,32942.0,53.5685,53.578,53.5398,53.5589,32942.0
2017-09-27 12:30:00,56.06,56.1,56.04,56.1,25680.0,53.578,53.6163,53.5589,53.6163,25680.0
2017-09-27 13:00:00,56.13,56.15,56.12,56.14,7954.0,53.6449,53.664,53.6354,53.6545,7954.0
2017-09-27 13:30:00,56.16,56.24,56.15,56.23,5276.0,53.6736,53.7501,53.664,53.7405,5276.0
2017-09-27 14:00:00,56.26,56.36,56.26,56.31,45356.0,53.7692,53.8647,53.7692,53.817,45356.0
2017-09-27 14:30:00,56.32,56.33,56.27,56.3,31168.0,53.8265,53.8361,53.7787,53.8074,31168.0
2017-09-27 15:00:00,56.31,56.38,56.31,56.37,10754.0,53.817,53.8839,53.817,53.8743,10754.0
2017-09-27 15:30:00,56.35,56.38,56.24,56.26,125746.0,53.8552,53.8839,53.7501,53.7692,125746.0
2017-09-28 09:30:00,56.15,56.24,56.07,56.12,13668.0,53.664,53.7501,53.5876,53.6354,13668.0
2017-09-28 10:00:00,56.15,56.15,56.07,56.13,13952.0,53.664,53.664,53.5876,53.6449,13952.0
2017-09-28 10:30:00,56.14,56.18,56.1,56.1,6106.0,53.6545,53.6927,53.6163,53.6163,6106.0
2017-09-28 11:00:00,56.1,56.14,56.1,56.14,3964.0,53.6163,53.6545,53.6163,53.6545,3964.0
2017-09-28 11:30:00,56.17,56.19,56.15,56.18,12428.0,53.6832,53.7023,53.664,53.6927,12428.0
2017-09-28 12:00:00,56.19,56.24,56.18,56.24,39436.0,53.7023,53.7501,53.6927,53.7501,39436.0
2017-09-28 12:30:00,56.23,56.26,56.2,56.25,7602.0,53.7405,53.7692,53.7118,53.7596,7602.0
2017-09-28 13:00:00,56.24,56.27,56.22,56.27,2966.0,53.7501,53.7787,53.7309,53.7787,2966.0
2017-09-28 13:30:00,56.26,56.31,56.24,56.31,16416.0,53.7692,53.817,53.7501,53.817,16416.0
2017-09-28 14:00:00,56.31,56.32,56.28,56.29,12260.0,53.817,53.8265,53.7883,53.7978,12260.0
2017-09-28 14:30:00,56.29,56.29,56.26,56.29,9638.0,53.7978,53.7978,53.7692,53.7978,9638.0
2017-09-28 15:00:00,56.27,56.33,56.27,56.27,23226.0,53.7787,53.8361,53.7787,53.7787,23226.0
2017-09-28 15:30:00,56.27,56.34,56.26,56.34,18462.0,53.7787,53.8456,53.7692,53.8456,18462.0
2017-09-29 09:30:00,56.33,56.44,56.21,56.4,16242.0,53.8361,53.9412,53.7214,53.903,16242.0
2017-09-29 10:00:00,56.41,56.48,56.41,56.47,7134.0,53.9125,53.9794,53.9125,53.9699,7134.0
2017-09-29 10:30:00,56.48,56.55,56.47,56.52,21728.0,53.9794,54.0463,53.9699,54.0177,21728.0
2017-09-29 11:00:00,56.53,56.58,56.52,56.58,8092.0,54.0272,54.075,54.0177,54.075,8092.0
2017-09-29 11:30:00,56.57,56.57,56.54,56.55,8554.0,54.0654,54.0654,54.0368,54.0463,8554.0
2017-09-29 12:00:00,56.58,56.6,56.58,56.6,2852.0,54.075,54.0941,54.075,54.0941,2852.0
2017-09-29 12:30:00,56.6,56.6,56.59,56.59,3210.0,54.0941,54.0941,54.0846,54.0846,3210.0
2017-09-29 13:00:00,56.6,56.62,56.59,56.6,18806.0,54.0941,54.1132,54.0846,54.0941,18806.0
2017-09-29 13:30:00,56.61,56.63,56.59,56.6,61356.0,54.1037,54.1228,54.0846,54.0941,61356.0
2017-09-29 14:00:00,56.6,56.6,56.55,56.6,20942.0,54.0941,54.0941,54.0463,54.0941,20942.0
2017-09-29 14:30:00,56.59,56.61,56.57,56.6,13054.0,54.0846,54.1037,54.0654,54.0941,13054.0
2017-09-29 15:00:00,56.61,56.64,56.6,56.6,106980.0,54.1037,54.1323,54.0941,54.0941,106980.0
2017-09-29 15:30:00,56.59,56.63,56.59,56.6,111830.0,54.0846,54.1228,54.0846,54.0941,111830.0
2017-10-02 09:30:00,56.66,56.79,56.62,56.79,335816.0,54.1515,54.2757,54.1132,54.2757,335816.0
2017-10-02 10:00:00,56.8,56.9,56.76,56.84,61682.0,54.2853,54.3808,54.247,54.3235,61682.0
2017-10-02 10:30:00,56.83,56.86,56.81,56.81,17756.0,54.3139,54.3426,54.2948,54.2948,17756.0
2017-10-02 11:00:00,56.81,56.82,56.77,56.77,49556.0,54.2948,54.3044,54.2566,54.2566,49556.0
2017-10-02 11:30:00,56.77,56.84,56.74,56.74,21110.0,54.2566,54.3235,54.2279,54.2279,21110.0
2017-10-02 12:00:00,56.71,56.79,56.68,56.78,142372.0,54.1992,54.2757,54.1706,54.2661,142372.0
2017-10-02 12:30:00,56.79,56.83,56.77,56.83,26678.0,54.2757,54.3139,54.2566,54.3139,26678.0
2017-10-02 13:00:00,56.8,56.84,56.8,56.81,23470.0,54.2853,54.3235,54.2853,54.2948,23470.0
2017-10-02 13:30:00,56.81,56.84,56.8,56.82,45168.0,54.2948,54.3235,54.2853,54.3044,45168.0
2017-10-02 14:00:00,56.84,56.85,56.81,56.83,35000.0,54.3235,54.333,54.2948,54.3139,35000.0
2017-10-02 14:30:00,56.85,56.87,56.83,56.85,55854.0,54.333,54.3522,54.3139,54.333,55854.0
2017-10-02 15:00:00,56.86,56.88,56.82,56.87,35794.0,54.3426,54.3617,54.3044,54.3522,35794.0
2017-10-02 15:30:00,56.87,56.91,56.84,56.9,70002.0,54.3522,54.3904,54.3235,54.3808,70002.0
2017-10-03 09:30:00,56.97,57.06,56.93,56.98,22782.0,54.4477,54.5337,54.4095,54.4573,22782.0
2017-10-03 10:00:00,56.97,56.99,56.93,56.95,8506.0,54.4477,54.4668,54.4095,54.4286,8506.0
2017-10-03 10:30:00,56.95,56.97,56.9,56.91,28604.0,54.4286,54.4477,54.3808,54.3904,28604.0
2017-10-03 11:00:00,56.92,56.94,56.88,56.93,15060.0,54.3999,54.4191,54.3617,54.4095,15060.0
2017-10-03 11:30:00,56.94,56.95,56.91,56.91,6484.0,54.4191,54.4286,54.3904,54.3904,6484.0
2017-10-03 12:00:00,56.92,56.97,56.92,56.97,4010.0,54.3999,54.4477,54.3999,54.4477,4010.0
2017-10-03 12:30:00,56.97,56.98,56.95,56.98,6768.0,54.4477,54.4573,54.4286,54.4573,6768.0
2017-10-03 13:00:00,56.99,56.99,56.96,56.97,8774.0,54.4668,54.4668,54.4382,54.4477,8774.0
2017-10-03 13:30:00,56.97,57.02,56.96,57.01,23784.0,54.4477,54.4955,54.4382,54.486,23784.0
2017-10-03 14:00:00,57.02,57.02,57.0,57.02,10708.0,54.4955,54.4955,54.4764,54.4955,10708.0
2017-10-03 14:30:00,57.03,57.04,57.01,57.02,129296.0,54.5051,54.5146,54.486,54.4955,129296.0
2017-10-03 15:00:00,57.02,57.02,56.99,57.01,174536.0,54.4955,54.4955,54.4668,54.486,174536.0
2017-10-03 15:30:00,57.02,57.05,57.01,57.04,39758.0,54.4955,54.5242,54.486,54.5146,39758.0
2017-10-04 09:30:00,57.05,57.09,56.97,57.01,24550.0,54.5242,54.5624,54.4477,54.486,24550.0
2017-10-04 10:00:00,57.03,57.07,57.01,57.05,10626.0,54.5051,54.5433,54.486,54.5242,10626.0
2017-10-04 10:30:00,57.05,57.08,57.03,57.07,14006.0,54.5242,54.5529,54.5051,54.5433,14006.0
2017-10-04 11:00:00,57.08,57.13,57.08,57.13,6374.0,54.5529,54.6006,54.5529,54.6006,6374.0
2017-10-04 11:30:00,57.15,57.22,57.13,57.2,14778.0,54.6198,54.6867,54.6006,54.6676,14778.0
2017-10-04 12:00:00,57.2,57.25,57.19,57.23,34068.0,54.6676,54.7153,54.658,54.6962,34068.0
2017-10-04 12:30:00,57.22,57.22,57.17,57.18,51832.0,54.6867,54.6867,54.6389,54.6484,51832.0
2017-10-04 13:00:00,57.2,57.21,57.17,57.2,18890.0,54.6676,54.6771,54.6389,54.6676,18890.0
2017-10-04 13:30:00,57.21,57.21,57.11,57.17,14912.0,54.6771,54.6771,54.5815,54.6389,14912.0
2017-10-04 14:00:00,57.18,57.2,57.16,57.18,34548.0,54.6484,54.6676,54.6293,54.6484,34548.0
2017-10-04 14:30:00,57.19,57.22,57.18,57.21,24878.0,54.658,54.6867,54.6484,54.6771,24878.0
2017-10-04 15:00:00,57.22,57.27,57.22,57.25,48928.0,54.6867,54.7345,54.6867,54.7153,48928.0
2017-10-04 15:30:00,57.24,57.26,57.23,57.26,57078.0,54.7058,54.7249,54.6962,54.7249,57078.0
2017-10-05 09:30:00,57.37,57.37,57.24,57.24,24082.0,54.83,54.83,54.7058,54.7058,24082.0
2017-10-05 10:00:00,57.24,57.29,57.24,57.27,125166.0,54.7058,54.7536,54.7058,54.7345,125166.0
2017-10-05 10:30:00,57.27,57.35,57.27,57.31,6150.0,54.7345,54.8109,54.7345,54.7727,6150.0
2017-10-05 11:00:00,57.31,57.34,57.3,57.33,4880.0,54.7727,54.8014,54.7631,54.7918,4880.0
2017-10-05 11:30:00,57.35,57.4,57.34,57.4,6360.0,54.8109,54.8587,54.8014,54.8587,6360.0
2017-10-05 12:00:00,57.43,57.47,57.42,57.47,19998.0,54.8874,54.9256,54.8778,54.9256,19998.0
2017-10-05 12:30:00,57.46,57.46,57.41,57.42,13866.0,54.916,54.916,54.8683,54.8778,13866.0
2017-10-05 13:00:00,57.39,57.44,57.39,57.42,5996.0,54.8491,54.8969,54.8491,54.8778,5996.0
2017-10-05 13:30:00,57.4,57.41,57.38,57.4,10424.0,54.8587,54.8683,54.8396,54.8587,10424.0
2017-10-05 14:00:00,57.4,57.4,57.38,57.38,12710.0,54.8587,54.8587,54.8396,54.8396,12710.0
2017-10-05 14:30:00,57.38,57.42,57.38,57.4,31416.0,54.8396,54.8778,54.8396,54.8587,31416.0
2017-10-05 15:00:00,57.4,57.43,57.39,57.42,32628.0,54.8587,54.8874,54.8491,54.8778,32628.0
2017-10-05 15:30:00,57.42,57.43,57.38,57.43,9902.0,54.8778,54.8874,54.8396,54.8874,9902.0
2017-10-06 09:30:00,57.29,57.44,57.29,57.44,16836.0,54.7536,54.8969,54.7536,54.8969,16836.0
2017-10-06 10:00:00,57.46,57.49,57.43,57.49,20290.0,54.916,54.9447,54.8874,54.9447,20290.0
2017-10-06 10:30:00,57.51,57.51,57.36,57.37,65766.0,54.9638,54.9638,54.8205,54.83,65766.0
2017-10-06 11:00:00,57.38,57.41,57.38,57.41,4496.0,54.8396,54.8683,54.8396,54.8683,4496.0
2017-10-06 11:30:00,57.4,57.41,57.38,57.39,5592.0,54.8587,54.8683,54.8396,54.8491,5592.0
2017-10-06 12:00:00,57.4,57.41,57.36,57.41,6536.0,54.8587,54.8683,54.8205,54.8683,6536.0
2017-10-06 12:30:00,57.43,57.44,57.41,57.41,22138.0,54.8874,54.8969,54.8683,54.8683,22138.0
2017-10-06 13:00:00,57.41,57.43,57.36,57.41,97990.0,54.8683,54.8874,54.8205,54.8683,97990.0
2017-10-06 13:30:00,57.4,57.41,57.4,57.41,4900.0,54.8587,54.8683,54.8587,54.8683,4900.0
2017-10-06 14:00:00,57.43,57.45,57.43,57.45,10142.0,54.8874,54.9065,54.8874,54.9065,10142.0
2017-10-06 14:30:00,57.44,57.48,57.44,57.48,56712.0,54.8969,54.9352,54.8969,54.9352,56712.0
2017-10-06 15:00:00,57.48,57.48,57.44,57.46,18966.0,54.9352,54.9352,54.8969,54.916,18966.0
2017-10-06 15:30:00,57.46,57.49,57.45,57.48,16300.0,54.916,54.9447,54.9065,54.9352,16300.0
2017-10-09 09:30:00,57.54,57.57,57.4,57.43,28112.0,54.9925,55.0212,54.8587,54.8874,28112.0
2017-10-09 10:00:00,57.44,57.44,57.36,57.42,11714.0,54.8969,54.8969,54.8205,54.8778,11714.0
2017-10-09 10:30:00,57.42,57.44,57.4,57.43,11926.0,54.8778,54.8969,54.8587,54.8874,11926.0
2017-10-09 11:00:00,57.43,57.47,57.43,57.47,5870.0,54.8874,54.9256,54.8874,54.9256,5870.0
2017-10-09 11:30:00,57.49,57.49,57.46,57.49,15978.0,54.9447,54.9447,54.916,54.9447,15978.0
2017-10-09 12:00:00,57.48,57.48,57.45,57.45,5418.0,54.9352,54.9352,54.9065,54.9065,5418.0
2017-10-09 12:30:00,57.45,57.45,57.4,57.4,5344.0,54.9065,54.9065,54.8587,54.8587,5344.0
2017-10-09 13:00:00,57.41,57.42,57.39,57.42,4880.0,54.8683,54.8778,54.8491,54.8778,4880.0
2017-10-09 13:30:00,57.42,57.43,57.42,57.43,3666.0,54.8778,54.8874,54.8778,54.8874,3666.0
2017-10-09 14:00:00,57.43,57.43,57.4,57.4,21226.0,54.8874,54.8874,54.8587,54.8587,21226.0
2017-10-09 14:30:00,57.39,57.39,57.35,57.36,11854.0,54.8491,54.8491,54.8109,54.8205,11854.0
2017-10-09 15:00:00,57.35,57.36,57.29,57.32,7694.0,54.8109,54.8205,54.7536,54.7822,7694.0
2017-10-09 15:30:00,57.33,57.35,57.3,57.35,17998.0,54.7918,54.8109,54.7631,54.8109,17998.0
2017-10-10 09:30:00,57.53,57.63,57.45,57.46,25318.0,54.9829,55.0785,54.9065,54.916,25318.0
2017-10-10 10:00:00,57.47,57.47,57.37,57.46,3808.0,54.9256,54.9256,54.83,54.916,3808.0
2017-10-10 10:30:00,57.43,57.43,57.38,57.42,16544.0,54.8874,54.8874,54.8396,54.8778,16544.0
2017-10-10 11:00:00,57.42,57.43,57.38,57.39,9216.0,54.8778,54.8874,54.8396,54.8491,9216.0
2017-10-10 11:30:00,57.39,57.41,57.33,57.34,3536.0,54.8491,54.8683,54.7918,54.8014,3536.0
2017-10-10 12:00:00,57.31,57.33,57.31,57.32,4776.0,54.7727,54.7918,54.7727,54.7822,4776.0
2017-10-10 12:30:00,57.33,57.34,57.32,57.32,6006.0,54.7918,54.8014,54.7822,54.7822,6006.0
2017-10-10 13:00:00,57.34,57.37,57.32,57.32,5156.0,54.8014,54.83,54.7822,54.7822,5156.0
2017-10-10 13:30:00,57.34,57.35,57.33,57.35,8986.0,54.8014,54.8109,54.7918,54.8109,8986.0
2017-10-10 14:00:00,57.34,57.35,57.32,57.32,13370.0,54.8014,54.8109,54.7822,54.7822,13370.0
2017-10-10 14:30:00,57.34,57.36,57.33,57.35,7538.0,54.8014,54.8205,54.7918,54.8109,7538.0
2017-10-10 15:00:00,57.35,57.38,57.34,57.37,85414.0,54.8109,54.8396,54.8014,54.83,85414.0
2017-10-10 15:30:00,57.38,57.38,57.34,57.38,23590.0,54.8396,54.8396,54.8014,54.8396,23590.0
2017-10-11 09:30:00,57.37,57.45,57.32,57.35,10740.0,54.83,54.9065,54.7822,54.8109,10740.0
2017-10-11 10:00:00,57.35,57.38,57.32,57.38,4402.0,54.8109,54.8396,54.7822,54.8396,4402.0
2017-10-11 10:30:00,57.38,57.4,57.35,57.35,64912.0,54.8396,54.8587,54.8109,54.8109,64912.0
2017-10-11 11:00:00,57.35,57.4,57.34,57.36,24566.0,54.8109,54.8587,54.8014,54.8205,24566.0
2017-10-11 11:30:00,57.37,57.39,57.35,57.38,16214.0,54.83,54.8491,54.8109,54.8396,16214.0
2017-10-11 12:00:00,57.38,57.4,57.38,57.4,1510.0,54.8396,54.8587,54.8396,54.8587,1510.0
2017-10-11 12:30:00,57.38,57.39,57.36,57.38,9328.0,54.8396,54.8491,54.8205,54.8396,9328.0
2017-10-11 13:00:00,57.39,57.41,57.37,57.37,11016.0,54.8491,54.8683,54.83,54.83,11016.0
2017-10-11 13:30:00,57.35,57.39,57.35,57.37,6322.0,54.8109,54.8491,54.8109,54.83,6322.0
2017-10-11 14:00:00,57.4,57.44,57.37,57.38,11504.0,54.8587,54.8969,54.83,54.8396,11504.0
2017-10-11 14:30:00,57.4,57.43,57.38,57.42,48700.0,54.8587,54.8874,54.8396,54.8778,48700.0
2017-10-11 15:00:00,57.42,57.48,57.42,57.45,27452.0,54.8778,54.9352,54.8778,54.9065,27452.0
2017-10-11 15:30:00,57.46,57.48,57.44,57.48,78052.0,54.916,54.9352,54.8969,54.9352,78052.0
2017-10-12 09:30:00,57.4,57.5,57.33,57.46,16496.0,54.8587,54.9543,54.7918,54.916,16496.0
2017-10-12 10:00:00,57.43,57.52,57.43,57.49,18026.0,54.8874,54.9734,54.8874,54.9447,18026.0
2017-10-12 10:30:00,57.49,57.55,57.49,57.54,12162.0,54.9447,55.0021,54.9447,54.9925,12162.0
2017-10-12 11:00:00,57.52,57.59,57.52,57.58,10472.0,54.9734,55.0403,54.9734,55.0307,10472.0
2017-10-12 11:30:00,57.59,57.62,57.59,57.6,9560.0,55.0403,55.069,55.0403,55.0498,9560.0
2017-10-12 12:00:00,57.63,57.65,57.62,57.63,6848.0,55.0785,55.0976,55.069,55.0785,6848.0
2017-10-12 12:30:00,57.62,57.64,57.58,57.62,11148.0,55.069,55.0881,55.0307,55.069,11148.0
2017-10-12 13:00:00,57.62,57.65,57.62,57.63,24750.0,55.069,55.0976,55.069,55.0785,24750.0
2017-10-12 13:30:00,57.62,57.63,57.6,57.6,11284.0,55.069,55.0785,55.0498,55.0498,11284.0
2017-10-12 14:00:00,57.62,57.63,57.6,57.62,13356.0,55.069,55.0785,55.0498,55.069,13356.0
2017-10-12 14:30:00,57.62,57.62,57.58,57.61,36630.0,55.069,55.069,55.0307,55.0594,36630.0
2017-10-12 15:00:00,57.63,57.66,57.61,57.65,16324.0,55.0785,55.1072,55.0594,55.0976,16324.0
2017-10-12 15:30:00,57.63,57.63,57.56,57.6,31042.0,55.0785,55.0785,55.0116,55.0498,31042.0
2017-10-13 09:30:00,57.72,57.75,57.65,57.69,10512.0,55.1645,55.1932,55.0976,55.1359,10512.0
2017-10-13 10:00:00,57.68,57.77,57.68,57.77,9320.0,55.1263,55.2123,55.1263,55.2123,9320.0
2017-10-13 10:30:00,57.77,57.79,57.73,57.74,6888.0,55.2123,55.2314,55.1741,55.1836,6888.0
2017-10-13 11:00:00,57.76,57.79,57.74,57.79,21158.0,55.2028,55.2314,55.1836,55.2314,21158.0
2017-10-13 11:30:00,57.77,57.78,57.76,57.76,8444.0,55.2123,55.2219,55.2028,55.2028,8444.0
2017-10-13 12:00:00,57.78,57.79,57.77,57.78,4460.0,55.2219,55.2314,55.2123,55.2219,4460.0
2017-10-13 12:30:00,57.79,57.79,57.76,57.78,15042.0,55.2314,55.2314,55.2028,55.2219,15042.0
2017-10-13 13:00:00,57.77,57.77,57.74,57.77,10152.0,55.2123,55.2123,55.1836,55.2123,10152.0
2017-10-13 13:30:00,57.79,57.79,57.73,57.74,19328.0,55.2314,55.2314,55.1741,55.1836,19328.0
2017-10-13 14:00:00,57.74,57.76,57.73,57.74,91130.0,55.1836,55.2028,55.1741,55.1836,91130.0
2017-10-13 14:30:00,57.72,57.73,57.7,57.73,5912.0,55.1645,55.1741,55.1454,55.1741,5912.0
2017-10-13 15:00:00,57.73,57.75,57.71,57.73,18292.0,55.1741,55.1932,55.155,55.1741,18292.0
2017-10-13 15:30:00,57.73,57.73,57.65,57.67,21236.0,55.1741,55.1741,55.0976,55.1167,21236.0
2017-10-16 09:30:00,57.78,57.92,57.72,57.73,26266.0,55.2219,55.3557,55.1645,55.1741,26266.0
2017-10-16 10:00:00,57.74,57.75,57.67,57.68,6168.0,55.1836,55.1932,55.1167,55.1263,6168.0
2017-10-16 10:30:00,57.66,57.67,57.63,57.66,5036.0,55.1072,55.1167,55.0785,55.1072,5036.0
2017-10-16 11:00:00,57.66,57.67,57.65,57.67,1022.0,55.1072,55.1167,55.0976,55.1167,1022.0
2017-10-16 11:30:00,57.7,57.72,57.69,57.72,2998.0,55.1454,55.1645,55.1359,55.1645,2998.0
2017-10-16 12:00:00,57.7,57.71,57.63,57.65,350394.0,55.1454,55.155,55.0785,55.0976,350394.0
2017-10-16 12:30:00,57.67,57.68,57.66,57.67,11924.0,55.1167,55.1263,55.1072,55.1167,11924.0
2017-10-16 13:00:00,57.66,57.69,57.65,57.69,4798.0,55.1072,55.1359,55.0976,55.1359,4798.0
2017-10-16 13:30:00,57.7,57.72,57.69,57.7,28400.0,55.1454,55.1645,55.1359,55.1454,28400.0
2017-10-16 14:00:00,57.7,57.71,57.68,57.7,78580.0,55.1454,55.155,55.1263,55.1454,78580.0
2017-10-16 14:30:00,57.7,57.71,57.68,57.7,90690.0,55.1454,55.155,55.1263,55.1454,90690.0
2017-10-16 15:00:00,57.7,57.74,57.69,57.72,78136.0,55.1454,55.1836,55.1359,55.1645,78136.0
2017-10-16 15:30:00,57.72,57.76,57.71,57.74,110220.0,55.1645,55.2028,55.155,55.1836,110220.0
2017-10-17 09:30:00,57.75,57.8,57.74,57.77,6526.0,55.1932,55.241,55.1836,55.2123,6526.0
2017-10-17 10:00:00,57.78,57.8,57.75,57.75,17812.0,55.2219,55.241,55.1932,55.1932,17812.0
2017-10-17 10:30:00,57.74,57.74,57.7,57.73,8178.0,55.1836,55.1836,55.1454,55.1741,8178.0
2017-10-17 11:00:00,57.73,57.79,57.73,57.78,36370.0,55.1741,55.2314,55.1741,55.2219,36370.0
2017-10-17 11:30:00,57.79,57.81,57.74,57.77,23920.0,55.2314,55.2505,55.1836,55.2123,23920.0
2017-10-17 12:00:00,57.77,57.77,57.76,57.76,4374.0,55.2123,55.2123,55.2028,55.2028,4374.0
2017-10-17 12:30:00,57.76,57.77,57.76,57.77,4058.0,55.2028,55.2123,55.2028,55.2123,4058.0
2017-10-17 13:00:00,57.77,57.77,57.74,57.74,7964.0,55.2123,55.2123,55.1836,55.1836,7964.0
2017-10-17 13:30:00,57.72,57.72,57.69,57.7,13128.0,55.1645,55.1645,55.1359,55.1454,13128.0
2017-10-17 14:00:00,57.7,57.72,57.69,57.71,23198.0,55.1454,55.1645,55.1359,55.155,23198.0
2017-10-17 14:30:00,57.71,57.73,57.69,57.72,49648.0,55.155,55.1741,55.1359,55.1645,49648.0
2017-10-17 15:00:00,57.73,57.74,57.71,57.72,10594.0,55.1741,55.1836,55.155,55.1645,10594.0
2017-10-17 15:30:00,57.74,57.76,57.74,57.75,14154.0,55.1836,55.2028,55.1836,55.1932,14154.0
2017-10-18 09:30:00,57.88,57.94,57.8,57.81,14242.0,55.3174,55.3748,55.241,55.2505,14242.0
2017-10-18 10:00:00,57.82,57.83,57.75,57.79,8122.0,55.2601,55.2697,55.1932,55.2314,8122.0
2017-10-18 10:30:00,57.81,57.81,57.76,57.8,11386.0,55.2505,55.2505,55.2028,55.241,11386.0
2017-10-18 11:00:00,57.79,57.8,57.73,57.77,51060.0,55.2314,55.241,55.1741,55.2123,51060.0
2017-10-18 11:30:00,57.77,57.79,57.76,57.79,20948.0,55.2123,55.2314,55.2028,55.2314,20948.0
2017-10-18 12:00:00,57.78,57.84,57.78,57.84,8160.0,55.2219,55.2792,55.2219,55.2792,8160.0
2017-10-18 12:30:00,57.83,57.85,57.83,57.83,13716.0,55.2697,55.2888,55.2697,55.2697,13716.0
2017-10-18 13:00:00,57.83,57.85,57.82,57.85,7766.0,55.2697,55.2888,55.2601,55.2888,7766.0
2017-10-18 13:30:00,57.85,57.88,57.85,57.88,18848.0,55.2888,55.3174,55.2888,55.3174,18848.0
2017-10-18 14:00:00,57.87,57.92,57.87,57.88,29010.0,55.3079,55.3557,55.3079,55.3174,29010.0
2017-10-18 14:30:00,57.88,57.88,57.85,57.85,15182.0,55.3174,55.3174,55.2888,55.2888,15182.0
2017-10-18 15:00:00,57.85,57.88,57.85,57.88,16654.0,55.2888,55.3174,55.2888,55.3174,16654.0
2017-10-18 15:30:00,57.88,57.88,57.8,57.81,48898.0,55.3174,55.3174,55.241,55.2505,48898.0
2017-10-19 09:30:00,57.56,57.56,57.35,57.41,387100.0,55.0116,55.0116,54.8109,54.8683,387100.0
2017-10-19 10:00:00,57.36,57.49,57.35,57.49,7440.0,54.8205,54.9447,54.8109,54.9447,7440.0
2017-10-19 10:30:00,57.51,57.62,57.48,57.6,11312.0,54.9638,55.069,54.9352,55.0498,11312.0
2017-10-19 11:00:00,57.62,57.62,57.6,57.61,7530.0,55.069,55.069,55.0498,55.0594,7530.0
2017-10-19 11:30:00,57.62,57.64,57.57,57.57,9948.0,55.069,55.0881,55.0212,55.0212,9948.0
2017-10-19 12:00:00,57.56,57.62,57.55,57.61,3126.0,55.0116,55.069,55.0021,55.0594,3126.0
2017-10-19 12:30:00,57.6,57.64,57.6,57.64,4766.0,55.0498,55.0881,55.0498,55.0881,4766.0
2017-10-19 13:00:00,57.64,57.72,57.64,57.71,7720.0,55.0881,55.1645,55.0881,55.155,7720.0
2017-10-19 13:30:00,57.71,57.73,57.69,57.71,22990.0,55.155,55.1741,55.1359,55.155,22990.0
2017-10-19 14:00:00,57.71,57.74,57.71,57.72,2220.0,55.155,55.1836,55.155,55.1645,2220.0
2017-10-19 14:30:00,57.73,57.78,57.73,57.78,14598.0,55.1741,55.2219,55.1741,55.2219,14598.0
2017-10-19 15:00:00,57.77,57.79,57.76,57.78,30292.0,55.2123,55.2314,55.2028,55.2219,30292.0
2017-10-19 15:30:00,57.79,57.84,57.77,57.84,61152.0,55.2314,55.2792,55.2123,55.2792,61152.0
2017-10-20 09:30:00,58.1,58.17,58.1,58.13,20016.0,55.5277,55.5946,55.5277,55.5564,20016.0
2017-10-20 10:00:00,58.17,58.18,58.13,58.15,4892.0,55.5946,55.6042,55.5564,55.5755,4892.0
2017-10-20 10:30:00,58.16,58.17,58.15,58.17,15472.0,55.585,55.5946,55.5755,55.5946,15472.0
2017-10-20 11:00:00,58.16,58.21,58.16,58.2,17234.0,55.585,55.6328,55.585,55.6233,17234.0
2017-10-20 11:30:00,58.21,58.24,58.2,58.22,12010.0,55.6328,55.6615,55.6233,55.6424,12010.0
2017-10-20 12:00:00,58.22,58.27,58.22,58.27,25066.0,55.6424,55.6902,55.6424,55.6902,25066.0
2017-10-20 12:30:00,58.27,58.29,58.24,58.29,14316.0,55.6902,55.7093,55.6615,55.7093,14316.0
2017-10-20 13:00:00,58.29,58.32,58.27,58.32,14566.0,55.7093,55.738,55.6902,55.738,14566.0
2017-10-20 13:30:00,58.32,58.35,58.3,58.32,41182.0,55.738,55.7666,55.7188,55.738,41182.0
2017-10-20 14:00:00,58.32,58.35,58.31,58.35,31014.0,55.738,55.7666,55.7284,55.7666,31014.0
2017-10-20 14:30:00,58.36,58.36,58.3,58.31,20492.0,55.7762,55.7762,55.7188,55.7284,20492.0
2017-10-20 15:00:00,58.31,58.32,58.27,58.27,21708.0,55.7284,55.738,55.6902,55.6902,21708.0
2017-10-20 15:30:00,58.27,58.3,58.24,58.29,32176.0,55.6902,55.7188,55.6615,55.7093,32176.0
2017-10-23 09:30:00,58.38,58.41,58.35,58.35,18064.0,55.7953,55.824,55.7666,55.7666,18064.0
2017-10-23 10:00:00,58.35,58.37,58.29,58.29,7362.0,55.7666,55.7857,55.7093,55.7093,7362.0
2017-10-23 10:30:00,58.32,58.36,58.29,58.29,2296.0,55.738,55.7762,55.7093,55.7093,2296.0
2017-10-23 11:00:00,58.32,58.34,58.3,58.34,11954.0,55.738,55.7571,55.7188,55.7571,11954.0
2017-10-23 11:30:00,58.34,58.34,58.29,58.29,14210.0,55.7571,55.7571,55.7093,55.7093,14210.0
2017-10-23 12:00:00,58.3,58.3,58.27,58.29,8704.0,55.7188,55.7188,55.6902,55.7093,8704.0
2017-10-23 12:30:00,58.3,58.33,58.27,58.32,399768.0,55.7188,55.7475,55.6902,55.738,399768.0
2017-10-23 13:00:00,58.33,58.34,58.27,58.29,5470.0,55.7475,55.7571,55.6902,55.7093,5470.0
2017-10-23 13:30:00,58.3,58.3,58.22,58.22,9858.0,55.7188,55.7188,55.6424,55.6424,9858.0
2017-10-23 14:00:00,58.22,58.24,58.18,58.2,32870.0,55.6424,55.6615,55.6042,55.6233,32870.0
2017-10-23 14:30:00,58.2,58.23,58.18,58.22,53874.0,55.6233,55.6519,55.6042,55.6424,53874.0
2017-10-23 15:00:00,58.21,58.22,58.13,58.13,18624.0,55.6328,55.6424,55.5564,55.5564,18624.0
2017-10-23 15:30:00,58.14,58.16,58.07,58.1,128728.0,55.5659,55.585,55.499,55.5277,128728.0
2017-10-24 09:30:00,58.18,58.27,58.02,58.08,17808.0,55.6042,55.6902,55.4512,55.5086,17808.0
2017-10-24 10:00:00,58.08,58.15,58.07,58.13,9398.0,55.5086,55.5755,55.499,55.5564,9398.0
2017-10-24 10:30:00,58.14,58.17,58.11,58.17,12720.0,55.5659,55.5946,55.5373,55.5946,12720.0
2017-10-24 11:00:00,58.15,58.2,58.15,58.18,17354.0,55.5755,55.6233,55.5755,55.6042,17354.0
2017-10-24 11:30:00,58.16,58.18,58.16,58.17,6648.0,55.585,55.6042,55.585,55.5946,6648.0
2017-10-24 12:00:00,58.17,58.19,58.16,58.19,8936.0,55.5946,55.6137,55.585,55.6137,8936.0
2017-10-24 12:30:00,58.19,58.21,58.17,58.19,10116.0,55.6137,55.6328,55.5946,55.6137,10116.0
2017-10-24 13:00:00,58.19,58.22,58.19,58.21,6708.0,55.6137,55.6424,55.6137,55.6328,6708.0
2017-10-24 13:30:00,58.21,58.23,58.2,58.23,39366.0,55.6328,55.6519,55.6233,55.6519,39366.0
2017-10-24 14:00:00,58.22,58.3,58.21,58.29,519670.0,55.6424,55.7188,55.6328,55.7093,519670.0
2017-10-24 14:30:00,58.29,58.29,58.21,58.21,51506.0,55.7093,55.7093,55.6328,55.6328,51506.0
2017-10-24 15:00:00,58.22,58.23,58.16,58.18,20998.0,55.6424,55.6519,55.585,55.6042,20998.0
2017-10-24 15:30:00,58.2,58.23,58.15,58.18,94606.0,55.6233,55.6519,55.5755,55.6042,94606.0
2017-10-25 09:30:00,57.99,58.09,57.85,57.91,10650.0,55.4226,55.5181,55.2888,55.3461,10650.0
2017-10-25 10:00:00,57.93,57.96,57.8,57.83,10960.0,55.3652,55.3939,55.241,55.2697,10960.0
2017-10-25 10:30:00,57.84,57.85,57.72,57.74,16138.0,55.2792,55.2888,55.1645,55.1836,16138.0
2017-10-25 11:00:00,57.67,57.68,57.51,57.58,108978.0,55.1167,55.1263,54.9638,55.0307,108978.0
2017-10-25 11:30:00,57.61,57.63,57.51,57.52,13534.0,55.0594,55.0785,54.9638,54.9734,13534.0
2017-10-25 12:00:00,57.55,57.55,57.38,57.38,24252.0,55.0021,55.0021,54.8396,54.8396,24252.0
2017-10-25 12:30:00,57.35,57.51,57.35,57.49,24120.0,54.8109,54.9638,54.8109,54.9447,24120.0
2017-10-25 13:00:00,57.51,57.56,57.48,57.53,19236.0,54.9638,55.0116,54.9352,54.9829,19236.0
2017-10-25 13:30:00,57.52,57.67,57.52,57.67,16640.0,54.9734,55.1167,54.9734,55.1167,16640.0
2017-10-25 14:00:00,57.67,57.73,57.66,57.73,27222.0,55.1167,55.1741,55.1072,55.1741,27222.0
2017-10-25 14:30:00,57.73,57.73,57.63,57.69,32150.0,55.1741,55.1741,55.0785,55.1359,32150.0
2017-10-25 15:00:00,57.68,57.74,57.67,57.74,24122.0,55.1263,55.1836,55.1167,55.1836,24122.0
2017-10-25 15:30:00,57.76,57.76,57.63,57.7,86942.0,55.2028,55.2028,55.0785,55.1454,86942.0
2017-10-26 09:30:00,57.79,57.87,57.69,57.85,21044.0,55.2314,55.3079,55.1359,55.2888,21044.0
2017-10-26 10:00:00,57.84,57.85,57.77,57.85,12726.0,55.2792,55.2888,55.2123,55.2888,12726.0
2017-10-26 10:30:00,57.85,57.93,57.83,57.93,27554.0,55.2888,55.3652,55.2697,55.3652,27554.0
2017-10-26 11:00:00,57.94,57.96,57.88,57.93,66252.0,55.3748,55.3939,55.3174,55.3652,66252.0
2017-10-26 11:30:00,57.94,57.97,57.93,57.96,14850.0,55.3748,55.4035,55.3652,55.3939,14850.0
2017-10-26 12:00:00,58.0,58.04,57.99,58.04,4500.0,55.4321,55.4704,55.4226,55.4704,4500.0
2017-10-26 12:30:00,58.02,58.05,57.94,57.97,41788.0,55.4512,55.4799,55.3748,55.4035,41788.0
2017-10-26 13:00:00,57.96,58.03,57.96,58.02,18798.0,55.3939,55.4608,55.3939,55.4512,18798.0
2017-10-26 13:30:00,58.02,58.05,58.02,58.05,73456.0,55.4512,55.4799,55.4512,55.4799,73456.0
2017-10-26 14:00:00,58.06,58.09,58.06,58.09,88960.0,55.4895,55.5181,55.4895,55.5181,88960.0
2017-10-26 14:30:00,58.1,58.1,58.04,58.05,30284.0,55.5277,55.5277,55.4704,55.4799,30284.0
2017-10-26 15:00:00,58.04,58.06,57.99,58.04,27322.0,55.4704,55.4895,55.4226,55.4704,27322.0
2017-10-26 15:30:00,58.05,58.08,58.01,58.04,40322.0,55.4799,55.5086,55.4417,55.4704,40322.0
2017-10-27 09:30:00,57.98,58.0,57.83,57.85,35356.0,55.413,55.4321,55.2697,55.2888,35356.0
2017-10-27 10:00:00,57.86,57.93,57.8,57.8,15436.0,55.2983,55.3652,55.241,55.241,15436.0
2017-10-27 10:30:00,57.81,57.83,57.77,57.81,17310.0,55.2505,55.2697,55.2123,55.2505,17310.0
2017-10-27 11:00:00,57.78,57.84,57.78,57.84,3560.0,55.2219,55.2792,55.2219,55.2792,3560.0
2017-10-27 11:30:00,57.89,57.94,57.85,57.92,6912.0,55.327,55.3748,55.2888,55.3557,6912.0
2017-10-27 12:00:00,57.93,57.99,57.93,57.97,4296.0,55.3652,55.4226,55.3652,55.4035,4296.0
2017-10-27 12:30:00,57.99,58.1,57.98,58.08,4386.0,55.4226,55.5277,55.413,55.5086,4386.0
2017-10-27 13:00:00,58.08,58.09,58.05,58.05,6644.0,55.5086,55.5181,55.4799,55.4799,6644.0
2017-10-27 13:30:00,58.06,58.1,58.05,58.1,5232.0,55.4895,55.5277,55.4799,55.5277,5232.0
2017-10-27 14:00:00,58.11,58.17,58.1,58.13,14862.0,55.5373,55.5946,55.5277,55.5564,14862.0
2017-10-27 14:30:00,58.13,58.15,58.12,58.15,21614.0,55.5564,55.5755,55.5468,55.5755,21614.0
2017-10-27 15:00:00,58.13,58.2,58.12,58.2,12150.0,55.5564,55.6233,55.5468,55.6233,12150.0
2017-10-27 15:30:00,58.2,58.24,58.16,58.2,45656.0,55.6233,55.6615,55.585,55.6233,45656.0
2017-10-30 09:30:00,58.03,58.11,57.85,57.99,24126.0,55.4608,55.5373,55.2888,55.4226,24126.0
2017-10-30 10:00:00,58.01,58.02,57.96,57.98,2106.0,55.4417,55.4512,55.3939,55.413,2106.0
2017-10-30 10:30:00,57.98,58.02,57.96,57.99,15878.0,55.413,55.4512,55.3939,55.4226,15878.0
2017-10-30 11:00:00,57.99,58.02,57.92,57.92,11654.0,55.4226,55.4512,55.3557,55.3557,11654.0
2017-10-30 11:30:00,57.9,57.9,57.82,57.85,15726.0,55.3366,55.3366,55.2601,55.2888,15726.0
2017-10-30 12:00:00,57.84,57.84,57.73,57.77,3468.0,55.2792,55.2792,55.1741,55.2123,3468.0
2017-10-30 12:30:00,57.79,57.83,57.78,57.81,6240.0,55.2314,55.2697,55.2219,55.2505,6240.0
2017-10-30 13:00:00,57.82,57.88,57.81,57.87,257900.0,55.2601,55.3174,55.2505,55.3079,257900.0
2017-10-30 13:30:00,57.88,57.88,57.8,57.81,32012.0,55.3174,55.3174,55.241,55.2505,32012.0
2017-10-30 14:00:00,57.79,57.89,57.77,57.87,40092.0,55.2314,55.327,55.2123,55.3079,40092.0
2017-10-30 14:30:00,57.87,57.91,57.85,57.87,211876.0,55.3079,55.3461,55.2888,55.3079,211876.0
2017-10-30 15:00:00,57.88,57.88,57.8,57.83,8528.0,55.3174,55.3174,55.241,55.2697,8528.0
2017-10-30 15:30:00,57.83,57.92,57.82,57.87,332886.0,55.2697,55.3557,55.2601,55.3079,332886.0
2017-10-31 09:30:00,58.09,58.15,58.06,58.06,95504.0,55.5181,55.5755,55.4895,55.4895,95504.0
2017-10-31 10:00:00,58.09,58.1,58.07,58.1,305692.0,55.5181,55.5277,55.499,55.5277,305692.0
2017-10-31 10:30:00,58.1,58.15,58.1,58.11,49570.0,55.5277,55.5755,55.5277,55.5373,49570.0
2017-10-31 11:00:00,58.1,58.18,58.1,58.17,17468.0,55.5277,55.6042,55.5277,55.5946,17468.0
2017-10-31 11:30:00,58.18,58.22,58.17,58.22,6276.0,55.6042,55.6424,55.5946,55.6424,6276.0
2017-10-31 12:00:00,58.22,58.24,58.18,58.18,12144.0,55.6424,55.6615,55.6042,55.6042,12144.0
2017-10-31 12:30:00,58.19,58.24,58.19,58.24,68006.0,55.6137,55.6615,55.6137,55.6615,68006.0
2017-10-31 13:00:00,58.24,58.24,58.22,58.24,17576.0,55.6615,55.6615,55.6424,55.6615,17576.0
2017-10-31 13:30:00,58.24,58.25,58.23,58.25,14544.0,55.6615,55.6711,55.6519,55.6711,14544.0
2017-10-31 14:00:00,58.25,58.29,58.24,58.28,42106.0,55.6711,55.7093,55.6615,55.6997,42106.0
2017-10-31 14:30:00,58.27,58.27,58.21,58.26,251438.0,55.6902,55.6902,55.6328,55.6806,251438.0
2017-10-31 15:00:00,58.26,58.27,58.24,58.26,157826.0,55.6806,55.6902,55.6615,55.6806,157826.0
2017-10-31 15:30:00,58.26,58.26,58.18,58.19,277498.0,55.6806,55.6806,55.6042,55.6137,277498.0
2017-11-01 09:30:00,58.49,58.5,58.35,58.37,168648.0,55.9004,55.91,55.7666,55.7857,168648.0
2017-11-01 10:00:00,58.35,58.38,58.25,58.29,19816.0,55.7666,55.7953,55.6711,55.7093,19816.0
2017-11-01 10:30:00,58.2,58.27,58.19,58.26,10764.0,55.6233,55.6902,55.6137,55.6806,10764.0
2017-11-01 11:00:00,58.21,58.23,58.2,58.2,2206.0,55.6328,55.6519,55.6233,55.6233,2206.0
2017-11-01 11:30:00,58.22,58.22,58.09,58.1,11312.0,55.6424,55.6424,55.5181,55.5277,11312.0
2017-11-01 12:00:00,58.12,58.14,58.1,58.1,6362.0,55.5468,55.5659,55.5277,55.5277,6362.0
2017-11-01 12:30:00,58.12,58.12,58.03,58.05,11168.0,55.5468,55.5468,55.4608,55.4799,11168.0
2017-11-01 13:00:00,58.02,58.02,57.91,57.98,15434.0,55.4512,55.4512,55.3461,55.413,15434.0
2017-11-01 13:30:00,57.99,57.99,57.92,57.98,32902.0,55.4226,55.4226,55.3557,55.413,32902.0
2017-11-01 14:00:00,58.02,58.05,57.98,57.99,33088.0,55.4512,55.4799,55.413,55.4226,33088.0
2017-11-01 14:30:00,58.02,58.08,58.01,58.04,116620.0,55.4512,55.5086,55.4417,55.4704,116620.0
2017-11-01 15:00:00,58.03,58.06,58.02,58.05,18966.0,55.4608,55.4895,55.4512,55.4799,18966.0
2017-11-01 15:30:00,58.06,58.08,58.0,58.02,297218.0,55.4895,55.5086,55.4321,55.4512,297218.0
2017-11-02 09:30:00,57.98,58.16,57.96,58.16,16062.0,55.413,55.585,55.3939,55.585,16062.0
2017-11-02 10:00:00,58.13,58.13,57.9,57.9,14794.0,55.5564,55.5564,55.3366,55.3366,14794.0
2017-11-02 10:30:00,57.98,58.06,57.97,58.02,32186.0,55.413,55.4895,55.4035,55.4512,32186.0
2017-11-02 11:00:00,58.01,58.06,57.98,58.02,55996.0,55.4417,55.4895,55.413,55.4512,55996.0
2017-11-02 11:30:00,57.95,58.04,57.92,58.04,3008.0,55.3843,55.4704,55.3557,55.4704,3008.0
2017-11-02 12:00:00,58.06,58.18,58.05,58.18,10094.0,55.4895,55.6042,55.4799,55.6042,10094.0
2017-11-02 12:30:00,58.13,58.16,58.13,58.15,24696.0,55.5564,55.585,55.5564,55.5755,24696.0
2017-11-02 13:00:00,58.17,58.17,58.13,58.13,4170.0,55.5946,55.5946,55.5564,55.5564,4170.0
2017-11-02 13:30:00,58.11,58.11,58.07,58.09,11472.0,55.5373,55.5373,55.499,55.5181,11472.0
2017-11-02 14:00:00,58.08,58.1,58.06,58.09,137204.0,55.5086,55.5277,55.4895,55.5181,137204.0
2017-11-02 14:30:00,58.09,58.09,57.98,57.98,20554.0,55.5181,55.5181,55.413,55.413,20554.0
2017-11-02 15:00:00,58.0,58.04,57.99,58.04,10266.0,55.4321,55.4704,55.4226,55.4704,10266.0
2017-11-02 15:30:00,58.08,58.13,58.08,58.09,142178.0,55.5086,55.5564,55.5086,55.5181,142178.0
2017-11-03 09:30:00,58.11,58.11,58.03,58.09,11262.0,55.5373,55.5373,55.4608,55.5181,11262.0
2017-11-03 10:00:00,58.12,58.22,58.1,58.15,7846.0,55.5468,55.6424,55.5277,55.5755,7846.0
2017-11-03 10:30:00,58.17,58.18,58.1,58.13,602318.0,55.5946,55.6042,55.5277,55.5564,602318.0
2017-11-03 11:00:00,58.14,58.16,58.1,58.15,413424.0,55.5659,55.585,55.5277,55.5755,413424.0
2017-11-03 11:30:00,58.14,58.2,58.11,58.2,55578.0,55.5659,55.6233,55.5373,55.6233,55578.0
2017-11-03 12:00:00,58.2,58.23,58.18,58.21,19718.0,55.6233,55.6519,55.6042,55.6328,19718.0
2017-11-03 12:30:00,58.24,58.24,58.2,58.22,23878.0,55.6615,55.6615,55.6233,55.6424,23878.0
2017-11-03 13:00:00,58.23,58.24,58.22,58.24,24708.0,55.6519,55.6615,55.6424,55.6615,24708.0
2017-11-03 13:30:00,58.24,58.24,58.19,58.21,22536.0,55.6615,55.6615,55.6137,55.6328,22536.0
2017-11-03 14:00:00,58.22,58.24,58.19,58.24,32480.0,55.6424,55.6615,55.6137,55.6615,32480.0
2017-11-03 14:30:00,58.24,58.26,58.21,58.26,25080.0,55.6615,55.6806,55.6328,55.6806,25080.0
2017-11-03 15:00:00,58.26,58.29,58.24,58.25,31536.0,55.6806,55.7093,55.6615,55.6711,31536.0
2017-11-03 15:30:00,58.26,58.27,58.24,58.26,39064.0,55.6806,55.6902,55.6615,55.6806,39064.0
2017-11-06 09:30:00,58.26,58.34,58.26,58.32,32168.0,55.6806,55.7571,55.6806,55.738,32168.0
2017-11-06 10:00:00,58.36,58.4,58.31,58.4,6436.0,55.7762,55.8144,55.7284,55.8144,6436.0
2017-11-06 10:30:00,58.37,58.4,58.31,58.31,7146.0,55.7857,55.8144,55.7284,55.7284,7146.0
2017-11-06 11:00:00,58.3,58.35,58.29,58.35,25096.0,55.7188,55.7666,55.7093,55.7666,25096.0
2017-11-06 11:30:00,58.35,58.37,58.29,58.31,21872.0,55.7666,55.7857,55.7093,55.7284,21872.0
2017-11-06 12:00:00,58.31,58.33,58.29,58.31,29768.0,55.7284,55.7475,55.7093,55.7284,29768.0
2017-11-06 12:30:00,58.32,58.37,58.32,58.35,12498.0,55.738,55.7857,55.738,55.7666,12498.0
2017-11-06 13:00:00,58.37,58.4,58.36,58.37,4056.0,55.7857,55.8144,55.7762,55.7857,4056.0
2017-11-06 13:30:00,58.35,58.39,58.34,58.37,101312.0,55.7666,55.8049,55.7571,55.7857,101312.0
2017-11-06 14:00:00,58.38,58.39,58.37,58.38,23894.0,55.7953,55.8049,55.7857,55.7953,23894.0
2017-11-06 14:30:00,58.38,58.4,58.37,58.38,11432.0,55.7953,55.8144,55.7857,55.7953,11432.0
2017-11-06 15:00:00,58.4,58.41,58.38,58.39,31076.0,55.8144,55.824,55.7953,55.8049,31076.0
2017-11-06 15:30:00,58.4,58.4,58.37,58.38,99926.0,55.8144,55.8144,55.7857,55.7953,99926.0
2017-11-07 09:30:00,58.38,58.47,58.38,58.42,59992.0,55.7953,55.8813,55.7953,55.8335,59992.0
2017-11-07 10:00:00,58.42,58.42,58.31,58.33,15808.0,55.8335,55.8335,55.7284,55.7475,15808.0
2017-11-07 10:30:00,58.31,58.31,58.19,58.23,15350.0,55.7284,55.7284,55.6137,55.6519,15350.0
2017-11-07 11:00:00,58.24,58.3,58.24,58.27,16288.0,55.6615,55.7188,55.6615,55.6902,16288.0
2017-11-07 11:30:00,58.29,58.29,58.06,58.07,18128.0,55.7093,55.7093,55.4895,55.499,18128.0
2017-11-07 12:00:00,58.13,58.13,58.05,58.06,5590.0,55.5564,55.5564,55.4799,55.4895,5590.0
2017-11-07 12:30:00,58.1,58.12,58.08,58.09,5756.0,55.5277,55.5468,55.5086,55.5181,5756.0
2017-11-07 13:00:00,58.09,58.13,58.08,58.12,150914.0,55.5181,55.5564,55.5086,55.5468,150914.0
2017-11-07 13:30:00,58.15,58.15,58.12,58.13,23558.0,55.5755,55.5755,55.5468,55.5564,23558.0
2017-11-07 14:00:00,58.13,58.13,58.07,58.09,94758.0,55.5564,55.5564,55.499,55.5181,94758.0
2017-11-07 14:30:00,58.09,58.13,58.08,58.09,22292.0,55.5181,55.5564,55.5086,55.5181,22292.0
2017-11-07 15:00:00,58.09,58.13,58.08,58.1,22934.0,55.5181,55.5564,55.5086,55.5277,22934.0
2017-11-07 15:30:00,58.12,58.2,58.12,58.2,80304.0,55.5468,55.6233,55.5468,55.6233,80304.0
2017-11-08 09:30:00,58.19,58.22,58.05,58.19,20778.0,55.6137,55.6424,55.4799,55.6137,20778.0
2017-11-08 10:00:00,58.18,58.22,58.17,58.22,45568.0,55.6042,55.6424,55.5946,55.6424,45568.0
2017-11-08 10:30:00,58.17,58.27,58.17,58.27,16760.0,55.5946,55.6902,55.5946,55.6902,16760.0
2017-11-08 11:00:00,58.31,58.32,58.25,58.29,10286.0,55.7284,55.738,55.6711,55.7093,10286.0
2017-11-08 11:30:00,58.29,58.3,58.25,58.29,18716.0,55.7093,55.7188,55.6711,55.7093,18716.0
2017-11-08 12:00:00,58.3,58.35,58.28,58.35,11144.0,55.7188,55.7666,55.6997,55.7666,11144.0
2017-11-08 12:30:00,58.36,58.38,58.32,58.38,24510.0,55.7762,55.7953,55.738,55.7953,24510.0
2017-11-08 13:00:00,58.38,58.41,58.34,58.38,71288.0,55.7953,55.824,55.7571,55.7953,71288.0
2017-11-08 13:30:00,58.38,58.38,58.35,58.37,17660.0,55.7953,55.7953,55.7666,55.7857,17660.0
2017-11-08 14:00:00,58.37,58.4,58.36,58.4,28486.0,55.7857,55.8144,55.7762,55.8144,28486.0
2017-11-08 14:30:00,58.39,58.44,58.38,58.41,22738.0,55.8049,55.8527,55.7953,55.824,22738.0
2017-11-08 15:00:00,58.42,58.45,58.4,58.43,33562.0,55.8335,55.8622,55.8144,55.8431,33562.0
2017-11-08 15:30:00,58.43,58.44,58.38,58.42,142320.0,55.8431,55.8527,55.7953,55.8335,142320.0
2017-11-09 09:30:00,58.08,58.08,57.84,58.0,20494.0,55.5086,55.5086,55.2792,55.4321,20494.0
2017-11-09 10:00:00,58.05,58.12,57.99,58.1,7216.0,55.4799,55.5468,55.4226,55.5277,7216.0
2017-11-09 10:30:00,58.1,58.17,58.04,58.17,17528.0,55.5277,55.5946,55.4704,55.5946,17528.0
2017-11-09 11:00:00,58.19,58.19,58.01,58.01,8408.0,55.6137,55.6137,55.4417,55.4417,8408.0
2017-11-09 11:30:00,58.04,58.05,57.83,57.87,123728.0,55.4704,55.4799,55.2697,55.3079,123728.0
2017-11-09 12:00:00,57.87,57.87,57.69,57.71,12216.0,55.3079,55.3079,55.1359,55.155,12216.0
2017-11-09 12:30:00,57.63,57.75,57.59,57.75,8730.0,55.0785,55.1932,55.0403,55.1932,8730.0
2017-11-09 13:00:00,57.74,57.88,57.7,57.85,36004.0,55.1836,55.3174,55.1454,55.2888,36004.0
2017-11-09 13:30:00,57.9,57.91,57.84,57.87,43832.0,55.3366,55.3461,55.2792,55.3079,43832.0
2017-11-09 14:00:00,57.87,57.93,57.86,57.88,83744.0,55.3079,55.3652,55.2983,55.3174,83744.0
2017-11-09 14:30:00,57.9,57.9,57.82,57.86,13570.0,55.3366,55.3366,55.2601,55.2983,13570.0
2017-11-09 15:00:00,57.85,57.94,57.83,57.91,23104.0,55.2888,55.3748,55.2697,55.3461,23104.0
2017-11-09 15:30:00,57.92,58.01,57.92,57.99,158732.0,55.3557,55.4417,55.3557,55.4226,158732.0
2017-11-10 09:30:00,57.93,58.04,57.9,57.96,26762.0,55.3652,55.4704,55.3366,55.3939,26762.0
2017-11-10 10:00:00,57.96,58.02,57.93,58.02,18648.0,55.3939,55.4512,55.3652,55.4512,18648.0
2017-11-10 10:30:00,57.93,57.94,57.87,57.91,4570.0,55.3652,55.3748,55.3079,55.3461,4570.0
2017-11-10 11:00:00,57.96,58.01,57.96,57.99,4576.0,55.3939,55.4417,55.3939,55.4226,4576.0
2017-11-10 11:30:00,58.01,58.05,57.98,58.04,5286.0,55.4417,55.4799,55.413,55.4704,5286.0
2017-11-10 12:00:00,58.03,58.07,58.03,58.04,6044.0,55.4608,55.499,55.4608,55.4704,6044.0
2017-11-10 12:30:00,58.04,58.05,58.02,58.04,9258.0,55.4704,55.4799,55.4512,55.4704,9258.0
2017-11-10 13:00:00,58.01,58.05,58.0,58.05,7730.0,55.4417,55.4799,55.4321,55.4799,7730.0
2017-11-10 13:30:00,58.06,58.07,58.02,58.02,8492.0,55.4895,55.499,55.4512,55.4512,8492.0
2017-11-10 14:00:00,58.02,58.09,58.02,58.09,22778.0,55.4512,55.5181,55.4512,55.5181,22778.0
2017-11-10 14:30:00,58.09,58.14,58.09,58.13,28538.0,55.5181,55.5659,55.5181,55.5564,28538.0
2017-11-10 15:00:00,58.14,58.16,58.1,58.13,48514.0,55.5659,55.585,55.5277,55.5564,48514.0
2017-11-10 15:30:00,58.14,58.15,58.1,58.13,19506.0,55.5659,55.5755,55.5277,55.5564,19506.0
2017-11-13 09:30:00,57.92,58.02,57.87,58.02,564512.0,55.3557,55.4512,55.3079,55.4512,564512.0
2017-11-13 10:00:00,58.02,58.1,58.02,58.09,425066.0,55.4512,55.5277,55.4512,55.5181,425066.0
2017-11-13 10:30:00,58.09,58.09,58.02,58.06,19778.0,55.5181,55.5181,55.4512,55.4895,19778.0
2017-11-13 11:00:00,58.09,58.17,58.07,58.13,11634.0,55.5181,55.5946,55.499,55.5564,11634.0
2017-11-13 11:30:00,58.15,58.16,58.11,58.16,2600.0,55.5755,55.585,55.5373,55.585,2600.0
2017-11-13 12:00:00,58.19,58.2,58.17,58.17,16236.0,55.6137,55.6233,55.5946,55.5946,16236.0
2017-11-13 12:30:00,58.16,58.17,58.15,58.15,21878.0,55.585,55.5946,55.5755,55.5755,21878.0
2017-11-13 13:00:00,58.16,58.16,58.1,58.15,44682.0,55.585,55.585,55.5277,55.5755,44682.0
2017-11-13 13:30:00,58.16,58.17,58.13,58.15,3050.0,55.585,55.5946,55.5564,55.5755,3050.0
2017-11-13 14:00:00,58.16,58.17,58.14,58.16,28676.0,55.585,55.5946,55.5659,55.585,28676.0
2017-11-13 14:30:00,58.16,58.16,58.13,58.13,153958.0,55.585,55.585,55.5564,55.5564,153958.0
2017-11-13 15:00:00,58.15,58.23,58.14,58.22,77970.0,55.5755,55.6519,55.5659,55.6424,77970.0
2017-11-13 15:30:00,58.2,58.21,58.15,58.19,36888.0,55.6233,55.6328,55.5755,55.6137,36888.0
2017-11-14 09:30:00,58.05,58.18,58.01,58.09,49608.0,55.4799,55.6042,55.4417,55.5181,49608.0
2017-11-14 10:00:00,58.09,58.1,57.99,58.08,37092.0,55.5181,55.5277,55.4226,55.5086,37092.0
2017-11-14 10:30:00,58.06,58.2,58.02,58.18,29000.0,55.4895,55.6233,55.4512,55.6042,29000.0
2017-11-14 11:00:00,58.16,58.2,58.15,58.15,23004.0,55.585,55.6233,55.5755,55.5755,23004.0
2017-11-14 11:30:00,58.15,58.18,58.12,58.18,24104.0,55.5755,55.6042,55.5468,55.6042,24104.0
2017-11-14 12:00:00,58.18,58.21,58.17,58.19,21382.0,55.6042,55.6328,55.5946,55.6137,21382.0
2017-11-14 12:30:00,58.19,58.2,58.06,58.07,16058.0,55.6137,55.6233,55.4895,55.499,16058.0
2017-11-14 13:00:00,58.09,58.15,58.07,58.15,11062.0,55.5181,55.5755,55.499,55.5755,11062.0
2017-11-14 13:30:00,58.15,58.2,58.13,58.17,32104.0,55.5755,55.6233,55.5564,55.5946,32104.0
2017-11-14 14:00:00,58.17,58.19,58.15,58.17,83618.0,55.5946,55.6137,55.5755,55.5946,83618.0
2017-11-14 14:30:00,58.17,58.18,58.15,58.17,74494.0,55.5946,55.6042,55.5755,55.5946,74494.0
2017-11-14 15:00:00,58.18,58.21,58.17,58.18,24358.0,55.6042,55.6328,55.5946,55.6042,24358.0
2017-11-14 15:30:00,58.2,58.23,58.16,58.22,43620.0,55.6233,55.6519,55.585,55.6424,43620.0
2017-11-15 09:30:00,57.97,57.97,57.56,57.64,35664.0,55.4035,55.4035,55.0116,55.0881,35664.0
2017-11-15 10:00:00,57.7,57.86,57.7,57.86,8238.0,55.1454,55.2983,55.1454,55.2983,8238.0
2017-11-15 10:30:00,57.93,57.97,57.89,57.97,5800.0,55.3652,55.4035,55.327,55.4035,5800.0
2017-11-15 11:00:00,57.99,58.06,57.97,58.02,12526.0,55.4226,55.4895,55.4035,55.4512,12526.0
2017-11-15 11:30:00,58.01,58.02,57.98,58.02,10478.0,55.4417,55.4512,55.413,55.4512,10478.0
2017-11-15 12:00:00,58.02,58.02,57.94,57.98,13668.0,55.4512,55.4512,55.3748,55.413,13668.0
2017-11-15 12:30:00,58.0,58.02,57.96,57.99,21082.0,55.4321,55.4512,55.3939,55.4226,21082.0
2017-11-15 13:00:00,57.99,57.99,57.94,57.95,8074.0,55.4226,55.4226,55.3748,55.3843,8074.0
2017-11-15 13:30:00,57.93,57.97,57.91,57.91,56360.0,55.3652,55.4035,55.3461,55.3461,56360.0
2017-11-15 14:00:00,57.93,57.94,57.89,57.93,20794.0,55.3652,55.3748,55.327,55.3652,20794.0
2017-11-15 14:30:00,57.94,57.99,57.93,57.97,21250.0,55.3748,55.4226,55.3652,55.4035,21250.0
2017-11-15 15:00:00,57.97,58.01,57.91,57.91,37778.0,55.4035,55.4417,55.3461,55.3461,37778.0
2017-11-15 15:30:00,57.91,57.95,57.83,57.88,53160.0,55.3461,55.3843,55.2697,55.3174,53160.0
2017-11-16 09:30:00,58.13,58.37,58.13,58.37,29016.0,55.5564,55.7857,55.5564,55.7857,29016.0
2017-11-16 10:00:00,58.36,58.47,58.35,58.46,16874.0,55.7762,55.8813,55.7666,55.8718,16874.0
2017-11-16 10:30:00,58.46,58.55,58.44,58.51,31134.0,55.8718,55.9578,55.8527,55.9196,31134.0
2017-11-16 11:00:00,58.55,58.59,58.5,58.52,65262.0,55.9578,55.996,55.91,55.9291,65262.0
2017-11-16 11:30:00,58.52,58.57,58.52,58.56,7190.0,55.9291,55.9769,55.9291,55.9673,7190.0
2017-11-16 12:00:00,58.57,58.6,58.55,58.6,8762.0,55.9769,56.0056,55.9578,56.0056,8762.0
2017-11-16 12:30:00,58.62,58.68,58.6,58.68,13332.0,56.0247,56.082,56.0056,56.082,13332.0
2017-11-16 13:00:00,58.68,58.71,58.65,58.65,23116.0,56.082,56.1107,56.0534,56.0534,23116.0
2017-11-16 13:30:00,58.66,58.68,58.63,58.64,15826.0,56.0629,56.082,56.0342,56.0438,15826.0
2017-11-16 14:00:00,58.65,58.69,58.63,58.65,51020.0,56.0534,56.0916,56.0342,56.0534,51020.0
2017-11-16 14:30:00,58.65,58.66,58.59,58.59,29178.0,56.0534,56.0629,55.996,55.996,29178.0
2017-11-16 15:00:00,58.6,58.65,58.59,58.63,63100.0,56.0056,56.0534,55.996,56.0342,63100.0
2017-11-16 15:30:00,58.64,58.64,58.57,58.58,71692.0,56.0438,56.0438,55.9769,55.9865,71692.0
2017-11-17 09:30:00,58.6,58.69,58.6,58.65,22402.0,56.0056,56.0916,56.0056,56.0534,22402.0
2017-11-17 10:00:00,58.67,58.72,58.62,58.72,13704.0,56.0725,56.1203,56.0247,56.1203,13704.0
2017-11-17 10:30:00,58.71,58.74,58.67,58.72,22986.0,56.1107,56.1394,56.0725,56.1203,22986.0
2017-11-17 11:00:00,58.71,58.72,58.64,58.7,104516.0,56.1107,56.1203,56.0438,56.1011,104516.0
2017-11-17 11:30:00,58.7,58.76,58.68,58.73,144872.0,56.1011,56.1585,56.082,56.1298,144872.0
2017-11-17 12:00:00,58.74,58.79,58.74,58.79,13356.0,56.1394,56.1872,56.1394,56.1872,13356.0
2017-11-17 12:30:00,58.79,58.8,58.76,58.77,5250.0,56.1872,56.1967,56.1585,56.168,5250.0
2017-11-17 13:00:00,58.8,58.8,58.75,58.78,22916.0,56.1967,56.1967,56.1489,56.1776,22916.0
2017-11-17 13:30:00,58.77,58.79,58.76,58.76,138268.0,56.168,56.1872,56.1585,56.1585,138268.0
2017-11-17 14:00:00,58.77,58.79,58.76,58.77,109802.0,56.168,56.1872,56.1585,56.168,109802.0
2017-11-17 14:30:00,58.79,58.81,58.76,58.8,19478.0,56.1872,56.2063,56.1585,56.1967,19478.0
2017-11-17 15:00:00,58.8,58.81,58.76,58.78,80476.0,56.1967,56.2063,56.1585,56.1776,80476.0
2017-11-17 15:30:00,58.78,58.8,58.74,58.76,58710.0,56.1776,56.1967,56.1394,56.1585,58710.0
2017-11-20 09:30:00,58.83,58.95,58.81,58.94,56322.0,56.2254,56.3401,56.2063,56.3305,56322.0
2017-11-20 10:00:00,58.95,58.95,58.9,58.94,11038.0,56.3401,56.3401,56.2923,56.3305,11038.0
2017-11-20 10:30:00,58.94,59.02,58.94,59.02,79840.0,56.3305,56.407,56.3305,56.407,79840.0
2017-11-20 11:00:00,59.02,59.04,58.99,59.01,79136.0,56.407,56.4261,56.3783,56.3974,79136.0
2017-11-20 11:30:00,59.01,59.01,58.97,58.99,22384.0,56.3974,56.3974,56.3592,56.3783,22384.0
2017-11-20 12:00:00,58.99,59.01,58.95,58.96,15304.0,56.3783,56.3974,56.3401,56.3496,15304.0
2017-11-20 12:30:00,58.96,58.99,58.95,58.98,5892.0,56.3496,56.3783,56.3401,56.3687,5892.0
2017-11-20 13:00:00,58.98,59.04,58.97,59.04,9688.0,56.3687,56.4261,56.3592,56.4261,9688.0
2017-11-20 13:30:00,59.04,59.04,59.02,59.04,27304.0,56.4261,56.4261,56.407,56.4261,27304.0
2017-11-20 14:00:00,59.04,59.04,58.99,59.02,108592.0,56.4261,56.4261,56.3783,56.407,108592.0
2017-11-20 14:30:00,59.02,59.04,59.01,59.02,47092.0,56.407,56.4261,56.3974,56.407,47092.0
2017-11-20 15:00:00,59.02,59.04,58.99,59.0,18040.0,56.407,56.4261,56.3783,56.3879,18040.0
2017-11-20 15:30:00,59.01,59.02,58.97,59.02,66634.0,56.3974,56.407,56.3592,56.407,66634.0
2017-11-21 09:30:00,59.24,59.31,59.19,59.26,248056.0,56.6172,56.6841,56.5694,56.6363,248056.0
2017-11-21 10:00:00,59.26,59.33,59.25,59.3,68732.0,56.6363,56.7032,56.6268,56.6746,68732.0
2017-11-21 10:30:00,59.29,59.33,59.29,59.32,11926.0,56.665,56.7032,56.665,56.6937,11926.0
2017-11-21 11:00:00,59.31,59.32,59.27,59.29,13132.0,56.6841,56.6937,56.6459,56.665,13132.0
2017-11-21 11:30:00,59.27,59.33,59.27,59.32,14600.0,56.6459,56.7032,56.6459,56.6937,14600.0
2017-11-21 12:00:00,59.31,59.32,59.27,59.27,42562.0,56.6841,56.6937,56.6459,56.6459,42562.0
2017-11-21 12:30:00,59.26,59.28,59.24,59.27,9358.0,56.6363,56.6555,56.6172,56.6459,9358.0
2017-11-21 13:00:00,59.27,59.3,59.27,59.3,8480.0,56.6459,56.6746,56.6459,56.6746,8480.0
2017-11-21 13:30:00,59.3,59.34,59.3,59.33,9672.0,56.6746,56.7128,56.6746,56.7032,9672.0
2017-11-21 14:00:00,59.3,59.34,59.3,59.34,18802.0,56.6746,56.7128,56.6746,56.7128,18802.0
2017-11-21 14:30:00,59.31,59.32,59.3,59.32,11058.0,56.6841,56.6937,56.6746,56.6937,11058.0
2017-11-21 15:00:00,59.33,59.33,59.29,59.29,123898.0,56.7032,56.7032,56.665,56.665,123898.0
2017-11-21 15:30:00,59.31,59.33,59.29,59.32,166586.0,56.6841,56.7032,56.665,56.6937,166586.0
2017-11-22 09:30:00,59.41,59.42,59.3,59.35,21718.0,56.7797,56.7893,56.6746,56.7224,21718.0
2017-11-22 10:00:00,59.34,59.36,59.29,59.31,241396.0,56.7128,56.7319,56.665,56.6841,241396.0
2017-11-22 10:30:00,59.3,59.37,59.27,59.35,36808.0,56.6746,56.7415,56.6459,56.7224,36808.0
2017-11-22 11:00:00,59.35,59.35,59.27,59.3,25162.0,56.7224,56.7224,56.6459,56.6746,25162.0
2017-11-22 11:30:00,59.31,59.32,59.29,59.32,16562.0,56.6841,56.6937,56.665,56.6937,16562.0
2017-11-22 12:00:00,59.31,59.31,59.26,59.29,5488.0,56.6841,56.6841,56.6363,56.665,5488.0
2017-11-22 12:30:00,59.29,59.3,59.27,59.29,17272.0,56.665,56.6746,56.6459,56.665,17272.0
2017-11-22 13:00:00,59.31,59.31,59.27,59.3,5092.0,56.6841,56.6841,56.6459,56.6746,5092.0
2017-11-22 13:30:00,59.3,59.3,59.27,59.27,10204.0,56.6746,56.6746,56.6459,56.6459,10204.0
2017-11-22 14:00:00,59.27,59.3,59.27,59.27,8044.0,56.6459,56.6746,56.6459,56.6459,8044.0
2017-11-22 14:30:00,59.27,59.32,59.27,59.31,28846.0,56.6459,56.6937,56.6459,56.6841,28846.0
2017-11-22 15:00:00,59.32,59.32,59.29,59.29,14918.0,56.6937,56.6937,56.665,56.665,14918.0
2017-11-22 15:30:00,59.3,59.31,59.27,59.27,30454.0,56.6746,56.6841,56.6459,56.6459,30454.0
2017-11-24 09:30:00,59.43,59.43,59.35,59.37,8682.0,56.7988,56.7988,56.7224,56.7415,8682.0
2017-11-24 10:00:00,59.38,59.38,59.33,59.35,11470.0,56.751,56.751,56.7032,56.7224,11470.0
2017-11-24 10:30:00,59.36,59.38,59.35,59.38,12650.0,56.7319,56.751,56.7224,56.751,12650.0
2017-11-24 11:00:00,59.39,59.42,59.38,59.41,7400.0,56.7606,56.7893,56.751,56.7797,7400.0
2017-11-24 11:30:00,59.41,59.43,59.39,59.42,9790.0,56.7797,56.7988,56.7606,56.7893,9790.0
2017-11-24 12:00:00,59.42,59.43,59.41,59.42,25656.0,56.7893,56.7988,56.7797,56.7893,25656.0
2017-11-24 12:30:00,59.44,59.45,59.42,59.43,7636.0,56.8084,56.8179,56.7893,56.7988,7636.0
2017-11-27 09:30:00,59.45,59.48,59.38,59.43,85740.0,56.8179,56.8466,56.751,56.7988,85740.0
2017-11-27 10:00:00,59.44,59.44,59.39,59.41,157768.0,56.8084,56.8084,56.7606,56.7797,157768.0
2017-11-27 10:30:00,59.42,59.42,59.4,59.41,5156.0,56.7893,56.7893,56.7701,56.7797,5156.0
2017-11-27 11:00:00,59.4,59.4,59.29,59.29,5230.0,56.7701,56.7701,56.665,56.665,5230.0
2017-11-27 11:30:00,59.28,59.31,59.24,59.31,6204.0,56.6555,56.6841,56.6172,56.6841,6204.0
2017-11-27 12:00:00,59.31,59.34,59.3,59.31,14176.0,56.6841,56.7128,56.6746,56.6841,14176.0
2017-11-27 12:30:00,59.32,59.32,59.27,59.3,70810.0,56.6937,56.6937,56.6459,56.6746,70810.0
2017-11-27 13:00:00,59.32,59.35,59.31,59.31,64648.0,56.6937,56.7224,56.6841,56.6841,64648.0
2017-11-27 13:30:00,59.32,59.35,59.3,59.34,43094.0,56.6937,56.7224,56.6746,56.7128,43094.0
2017-11-27 14:00:00,59.33,59.33,59.31,59.32,8416.0,56.7032,56.7032,56.6841,56.6937,8416.0
2017-11-27 14:30:00,59.33,59.33,59.29,59.31,12750.0,56.7032,56.7032,56.665,56.6841,12750.0
2017-11-27 15:00:00,59.3,59.33,59.28,59.32,11778.0,56.6746,56.7032,56.6555,56.6937,11778.0
2017-11-27 15:30:00,59.32,59.32,59.26,59.26,78150.0,56.6937,56.6937,56.6363,56.6363,78150.0
2017-11-28 09:30:00,59.38,59.4,59.33,59.35,14640.0,56.751,56.7701,56.7032,56.7224,14640.0
2017-11-28 10:00:00,59.38,59.43,59.38,59.43,19666.0,56.751,56.7988,56.751,56.7988,19666.0
2017-11-28 10:30:00,59.42,59.48,59.42,59.47,8912.0,56.7893,56.8466,56.7893,56.837,8912.0
2017-11-28 11:00:00,59.47,59.49,59.47,59.49,1528.0,56.837,56.8562,56.837,56.8562,1528.0
2017-11-28 11:30:00,59.48,59.6,59.48,59.58,6064.0,56.8466,56.9613,56.8466,56.9422,6064.0
2017-11-28 12:00:00,59.58,59.65,59.58,59.65,13538.0,56.9422,57.0091,56.9422,57.0091,13538.0
2017-11-28 12:30:00,59.63,59.66,59.61,59.65,5304.0,56.99,57.0186,56.9709,57.0091,5304.0
2017-11-28 13:00:00,59.66,59.72,59.6,59.6,26432.0,57.0186,57.076,56.9613,56.9613,26432.0
2017-11-28 13:30:00,59.63,59.64,59.53,59.53,9420.0,56.99,56.9995,56.8944,56.8944,9420.0
2017-11-28 14:00:00,59.52,59.6,59.5,59.6,18668.0,56.8848,56.9613,56.8657,56.9613,18668.0
2017-11-28 14:30:00,59.62,59.73,59.6,59.73,47594.0,56.9804,57.0855,56.9613,57.0855,47594.0
2017-11-28 15:00:00,59.71,59.87,59.71,59.83,12544.0,57.0664,57.2193,57.0664,57.1811,12544.0
2017-11-28 15:30:00,59.83,59.88,59.8,59.86,24074.0,57.1811,57.2289,57.1524,57.2098,24074.0
2017-11-29 09:30:00,59.9,59.99,59.88,59.94,63962.0,57.248,57.334,57.2289,57.2862,63962.0
2017-11-29 10:00:00,59.91,59.92,59.67,59.67,9144.0,57.2576,57.2671,57.0282,57.0282,9144.0
2017-11-29 10:30:00,59.64,59.72,59.6,59.62,15630.0,56.9995,57.076,56.9613,56.9804,15630.0
2017-11-29 11:00:00,59.58,59.64,59.55,59.55,31184.0,56.9422,56.9995,56.9135,56.9135,31184.0
2017-11-29 11:30:00,59.58,59.61,59.48,59.48,6808.0,56.9422,56.9709,56.8466,56.8466,6808.0
2017-11-29 12:00:00,59.43,59.62,59.43,59.59,6808.0,56.7988,56.9804,56.7988,56.9517,6808.0
2017-11-29 12:30:00,59.59,59.69,59.58,59.63,8232.0,56.9517,57.0473,56.9422,56.99,8232.0
2017-11-29 13:00:00,59.59,59.67,59.58,59.66,4470.0,56.9517,57.0282,56.9422,57.0186,4470.0
2017-11-29 13:30:00,59.66,59.67,59.6,59.62,52102.0,57.0186,57.0282,56.9613,56.9804,52102.0
2017-11-29 14:00:00,59.62,59.67,59.6,59.64,38538.0,56.9804,57.0282,56.9613,56.9995,38538.0
2017-11-29 14:30:00,59.63,59.63,59.56,59.56,35326.0,56.99,56.99,56.9231,56.9231,35326.0
2017-11-29 15:00:00,59.55,59.57,59.52,59.57,17030.0,56.9135,56.9326,56.8848,56.9326,17030.0
2017-11-29 15:30:00,59.58,59.63,59.56,59.6,57702.0,56.9422,56.99,56.9231,56.9613,57702.0
2017-11-30 09:30:00,59.81,59.95,59.81,59.91,27590.0,57.162,57.2958,57.162,57.2576,27590.0
2017-11-30 10:00:00,59.91,59.98,59.9,59.91,23306.0,57.2576,57.3245,57.248,57.2576,23306.0
2017-11-30 10:30:00,59.93,59.93,59.85,59.9,9866.0,57.2767,57.2767,57.2002,57.248,9866.0
2017-11-30 11:00:00,60.0,60.08,60.0,60.02,21704.0,57.3436,57.42,57.3436,57.3627,21704.0
2017-11-30 11:30:00,60.02,60.13,60.01,60.12,57630.0,57.3627,57.4678,57.3531,57.4583,57630.0
2017-11-30 12:00:00,60.13,60.27,60.13,60.27,15308.0,57.4678,57.6016,57.4678,57.6016,15308.0
2017-11-30 12:30:00,60.26,60.37,60.23,60.24,39004.0,57.5921,57.6972,57.5634,57.573,39004.0
2017-11-30 13:00:00,60.24,60.3,60.21,60.22,47834.0,57.573,57.6303,57.5443,57.5538,47834.0
2017-11-30 13:30:00,60.23,60.23,60.1,60.13,13702.0,57.5634,57.5634,57.4392,57.4678,13702.0
2017-11-30 14:00:00,60.16,60.19,60.13,60.19,64398.0,57.4965,57.5252,57.4678,57.5252,64398.0
2017-11-30 14:30:00,60.2,60.2,60.14,60.14,24472.0,57.5347,57.5347,57.4774,57.4774,24472.0
2017-11-30 15:00:00,60.12,60.12,60.04,60.11,16442.0,57.4583,57.4583,57.3818,57.4487,16442.0
2017-11-30 15:30:00,60.1,60.22,60.03,60.15,46688.0,57.4392,57.5538,57.3723,57.4869,46688.0
2017-12-01 09:30:00,60.13,60.13,59.86,59.87,39270.0,57.4678,57.4678,57.2098,57.2193,39270.0
2017-12-01 10:00:00,59.86,60.01,59.83,59.96,29770.0,57.2098,57.3531,57.1811,57.3054,29770.0
2017-12-01 10:30:00,59.96,59.99,59.89,59.96,140914.0,57.3054,57.334,57.2385,57.3054,140914.0
2017-12-01 11:00:00,59.95,59.95,59.04,59.04,93958.0,57.2958,57.2958,56.4261,56.4261,93958.0
2017-12-01 11:30:00,59.02,59.38,58.82,59.38,219868.0,56.407,56.751,56.2158,56.751,219868.0
2017-12-01 12:00:00,59.39,59.57,59.36,59.49,54008.0,56.7606,56.9326,56.7319,56.8562,54008.0
2017-12-01 12:30:00,59.45,59.66,59.43,59.63,13408.0,56.8179,57.0186,56.7988,56.99,13408.0
2017-12-01 13:00:00,59.63,59.69,59.59,59.69,40420.0,56.99,57.0473,56.9517,57.0473,40420.0
2017-12-01 13:30:00,59.69,59.8,59.67,59.73,183760.0,57.0473,57.1524,57.0282,57.0855,183760.0
2017-12-01 14:00:00,59.7,59.75,59.69,59.73,120394.0,57.0569,57.1047,57.0473,57.0855,120394.0
2017-12-01 14:30:00,59.74,59.76,59.62,59.69,29200.0,57.0951,57.1142,56.9804,57.0473,29200.0
2017-12-01 15:00:00,59.63,59.72,59.62,59.71,54986.0,56.99,57.076,56.9804,57.0664,54986.0
2017-12-01 15:30:00,59.71,59.83,59.71,59.83,303416.0,57.0664,57.1811,57.0664,57.1811,303416.0
2017-12-04 09:30:00,60.3,60.35,60.17,60.18,17800.0,57.6303,57.6781,57.5061,57.5156,17800.0
2017-12-04 10:00:00,60.18,60.18,60.03,60.1,29450.0,57.5156,57.5156,57.3723,57.4392,29450.0
2017-12-04 10:30:00,60.07,60.08,59.82,59.88,28842.0,57.4105,57.42,57.1716,57.2289,28842.0
2017-12-04 11:00:00,59.91,59.99,59.8,59.98,16708.0,57.2576,57.334,57.1524,57.3245,16708.0
2017-12-04 11:30:00,59.97,60.03,59.93,60.01,31132.0,57.3149,57.3723,57.2767,57.3531,31132.0
2017-12-04 12:00:00,60.02,60.05,59.94,59.95,21318.0,57.3627,57.3914,57.2862,57.2958,21318.0
2017-12-04 12:30:00,59.92,59.95,59.9,59.95,9304.0,57.2671,57.2958,57.248,57.2958,9304.0
2017-12-04 13:00:00,59.96,59.99,59.95,59.95,16326.0,57.3054,57.334,57.2958,57.2958,16326.0
2017-12-04 13:30:00,59.93,59.97,59.92,59.96,12934.0,57.2767,57.3149,57.2671,57.3054,12934.0
2017-12-04 14:00:00,59.94,59.94,59.76,59.77,20854.0,57.2862,57.2862,57.1142,57.1238,20854.0
2017-12-04 14:30:00,59.76,59.79,59.71,59.74,77112.0,57.1142,57.1429,57.0664,57.0951,77112.0
2017-12-04 15:00:00,59.74,59.77,59.71,59.73,17688.0,57.0951,57.1238,57.0664,57.0855,17688.0
2017-12-04 15:30:00,59.72,59.72,59.53,59.55,91638.0,57.076,57.076,56.8944,56.9135,91638.0
2017-12-05 09:30:00,59.65,59.67,59.51,59.6,73804.0,57.0091,57.0282,56.8753,56.9613,73804.0
2017-12-05 10:00:00,59.63,59.72,59.6,59.61,43208.0,56.99,57.076,56.9613,56.9709,43208.0
2017-12-05 10:30:00,59.65,59.71,59.58,59.7,19064.0,57.0091,57.0664,56.9422,57.0569,19064.0
2017-12-05 11:00:00,59.71,59.81,59.71,59.74,54228.0,57.0664,57.162,57.0664,57.0951,54228.0
2017-12-05 11:30:00,59.76,59.76,59.63,59.63,19122.0,57.1142,57.1142,56.99,56.99,19122.0
2017-12-05 12:00:00,59.65,59.65,59.55,59.6,20700.0,57.0091,57.0091,56.9135,56.9613,20700.0
2017-12-05 12:30:00,59.59,59.64,59.55,59.55,25124.0,56.9517,56.9995,56.9135,56.9135,25124.0
2017-12-05 13:00:00,59.56,59.64,59.55,59.6,23924.0,56.9231,56.9995,56.9135,56.9613,23924.0
2017-12-05 13:30:00,59.61,59.64,59.59,59.6,52976.0,56.9709,56.9995,56.9517,56.9613,52976.0
2017-12-05 14:00:00,59.62,59.63,59.51,59.55,20664.0,56.9804,56.99,56.8753,56.9135,20664.0
2017-12-05 14:30:00,59.52,59.53,59.38,59.4,70270.0,56.8848,56.8944,56.751,56.7701,70270.0
2017-12-05 15:00:00,59.38,59.44,59.33,59.42,125728.0,56.751,56.8084,56.7032,56.7893,125728.0
2017-12-05 15:30:00,59.42,59.43,59.32,59.34,97160.0,56.7893,56.7988,56.6937,56.7128,97160.0
2017-12-06 09:30:00,59.24,59.35,59.2,59.3,18434.0,56.6172,56.7224,56.579,56.6746,18434.0
2017-12-06 10:00:00,59.34,59.4,59.24,59.26,29162.0,56.7128,56.7701,56.6172,56.6363,29162.0
2017-12-06 10:30:00,59.3,59.35,59.2,59.35,36412.0,56.6746,56.7224,56.579,56.7224,36412.0
2017-12-06 11:00:00,59.32,59.38,59.29,59.3,5670.0,56.6937,56.751,56.665,56.6746,5670.0
2017-12-06 11:30:00,59.28,59.33,59.26,59.28,5368.0,56.6555,56.7032,56.6363,56.6555,5368.0
2017-12-06 12:00:00,59.26,59.29,59.2,59.2,14566.0,56.6363,56.665,56.579,56.579,14566.0
2017-12-06 12:30:00,59.18,59.25,59.18,59.23,21612.0,56.5599,56.6268,56.5599,56.6077,21612.0
2017-12-06 13:00:00,59.22,59.22,59.18,59.22,4490.0,56.5981,56.5981,56.5599,56.5981,4490.0
2017-12-06 13:30:00,59.21,59.33,59.21,59.29,48024.0,56.5886,56.7032,56.5886,56.665,48024.0
2017-12-06 14:00:00,59.3,59.35,59.27,59.31,54356.0,56.6746,56.7224,56.6459,56.6841,54356.0
2017-12-06 14:30:00,59.29,59.35,59.27,59.29,49426.0,56.665,56.7224,56.6459,56.665,49426.0
2017-12-06 15:00:00,59.31,59.32,59.27,59.29,105302.0,56.6841,56.6937,56.6459,56.665,105302.0
2017-12-06 15:30:00,59.29,59.31,59.23,59.25,200408.0,56.665,56.6841,56.6077,56.6268,200408.0
2017-12-07 09:30:00,59.34,59.48,59.24,59.48,24198.0,56.7128,56.8466,56.6172,56.8466,24198.0
2017-12-07 10:00:00,59.47,59.57,59.45,59.56,18894.0,56.837,56.9326,56.8179,56.9231,18894.0
2017-12-07 10:30:00,59.6,59.69,59.6,59.67,10106.0,56.9613,57.0473,56.9613,57.0282,10106.0
2017-12-07 11:00:00,59.69,59.74,59.62,59.73,57118.0,57.0473,57.0951,56.9804,57.0855,57118.0
2017-12-07 11:30:00,59.73,59.8,59.73,59.8,20038.0,57.0855,57.1524,57.0855,57.1524,20038.0
2017-12-07 12:00:00,59.76,59.77,59.72,59.73,17120.0,57.1142,57.1238,57.076,57.0855,17120.0
2017-12-07 12:30:00,59.73,59.77,59.73,59.75,14422.0,57.0855,57.1238,57.0855,57.1047,14422.0
2017-12-07 13:00:00,59.76,59.76,59.7,59.72,14240.0,57.1142,57.1142,57.0569,57.076,14240.0
2017-12-07 13:30:00,59.73,59.76,59.69,59.72,14664.0,57.0855,57.1142,57.0473,57.076,14664.0
2017-12-07 14:00:00,59.72,59.74,59.69,59.7,16790.0,57.076,57.0951,57.0473,57.0569,16790.0
2017-12-07 14:30:00,59.67,59.71,59.64,59.71,13520.0,57.0282,57.0664,56.9995,57.0664,13520.0
2017-12-07 15:00:00,59.71,59.73,59.67,59.71,11272.0,57.0664,57.0855,57.0282,57.0664,11272.0
2017-12-07 15:30:00,59.72,59.74,59.67,59.74,29730.0,57.076,57.0951,57.0282,57.0951,29730.0
2017-12-08 09:30:00,60.04,60.06,59.93,59.94,66078.0,57.3818,57.4009,57.2767,57.2862,66078.0
2017-12-08 10:00:00,59.96,59.96,59.87,59.88,19660.0,57.3054,57.3054,57.2193,57.2289,19660.0
2017-12-08 10:30:00,59.9,59.98,59.88,59.98,27362.0,57.248,57.3245,57.2289,57.3245,27362.0
2017-12-08 11:00:00,59.98,59.98,59.95,59.97,37768.0,57.3245,57.3245,57.2958,57.3149,37768.0
2017-12-08 11:30:00,59.92,60.0,59.91,59.97,8458.0,57.2671,57.3436,57.2576,57.3149,8458.0
2017-12-08 12:00:00,59.97,60.05,59.95,60.05,34444.0,57.3149,57.3914,57.2958,57.3914,34444.0
2017-12-08 12:30:00,60.05,60.09,60.01,60.01,26626.0,57.3914,57.4296,57.3531,57.3531,26626.0
2017-12-08 13:00:00,60.0,60.02,59.99,60.02,15220.0,57.3436,57.3627,57.334,57.3627,15220.0
2017-12-08 13:30:00,60.03,60.04,59.98,60.01,22350.0,57.3723,57.3818,57.3245,57.3531,22350.0
2017-12-08 14:00:00,60.01,60.02,59.92,59.95,34578.0,57.3531,57.3627,57.2671,57.2958,34578.0
2017-12-08 14:30:00,59.96,59.99,59.93,59.95,88466.0,57.3054,57.334,57.2767,57.2958,88466.0
2017-12-08 15:00:00,59.96,59.99,59.95,59.99,46208.0,57.3054,57.334,57.2958,57.334,46208.0
2017-12-08 15:30:00,59.99,60.02,59.95,60.01,106172.0,57.334,57.3627,57.2958,57.3531,106172.0
2017-12-11 09:30:00,60.08,60.15,59.94,60.05,30708.0,57.42,57.4869,57.2862,57.3914,30708.0
2017-12-11 10:00:00,60.09,60.11,59.97,60.01,19352.0,57.4296,57.4487,57.3149,57.3531,19352.0
2017-12-11 10:30:00,59.98,60.01,59.93,59.93,6112.0,57.3245,57.3531,57.2767,57.2767,6112.0
2017-12-11 11:00:00,59.93,59.96,59.89,59.96,32242.0,57.2767,57.3054,57.2385,57.3054,32242.0
2017-12-11 11:30:00,59.95,59.95,59.89,59.91,11254.0,57.2958,57.2958,57.2385,57.2576,11254.0
2017-12-11 12:00:00,59.91,59.98,59.9,59.97,26888.0,57.2576,57.3245,57.248,57.3149,26888.0
2017-12-11 12:30:00,59.98,59.99,59.93,59.94,21728.0,57.3245,57.334,57.2767,57.2862,21728.0
2017-12-11 13:00:00,59.96,59.96,59.89,59.89,9672.0,57.3054,57.3054,57.2385,57.2385,9672.0
2017-12-11 13:30:00,59.9,59.92,59.88,59.92,9710.0,57.248,57.2671,57.2289,57.2671,9710.0
2017-12-11 14:00:00,59.92,59.93,59.9,59.92,31738.0,57.2671,57.2767,57.248,57.2671,31738.0
2017-12-11 14:30:00,59.91,59.94,59.9,59.93,40100.0,57.2576,57.2862,57.248,57.2767,40100.0
2017-12-11 15:00:00,59.93,59.94,59.88,59.88,20418.0,57.2767,57.2862,57.2289,57.2289,20418.0
2017-12-11 15:30:00,59.9,59.98,59.88,59.97,41034.0,57.248,57.3245,57.2289,57.3149,41034.0
2017-12-12 09:30:00,60.02,60.02,59.85,59.88,16286.0,57.3627,57.3627,57.2002,57.2289,16286.0
2017-12-12 10:00:00,59.94,59.94,59.89,59.89,8202.0,57.2862,57.2862,57.2385,57.2385,8202.0
2017-12-12 10:30:00,59.9,59.96,59.88,59.93,7686.0,57.248,57.3054,57.2289,57.2767,7686.0
2017-12-12 11:00:00,59.93,59.99,59.92,59.95,11026.0,57.2767,57.334,57.2671,57.2958,11026.0
2017-12-12 11:30:00,59.96,59.98,59.93,59.96,4760.0,57.3054,57.3245,57.2767,57.3054,4760.0
2017-12-12 12:00:00,59.95,59.97,59.86,59.87,37544.0,57.2958,57.3149,57.2098,57.2193,37544.0
2017-12-12 12:30:00,59.88,59.92,59.88,59.9,8536.0,57.2289,57.2671,57.2289,57.248,8536.0
2017-12-12 13:00:00,59.92,59.92,59.87,59.88,9350.0,57.2671,57.2671,57.2193,57.2289,9350.0
2017-12-12 13:30:00,59.87,59.88,59.81,59.83,20074.0,57.2193,57.2289,57.162,57.1811,20074.0
2017-12-12 14:00:00,59.83,59.87,59.79,59.87,13386.0,57.1811,57.2193,57.1429,57.2193,13386.0
2017-12-12 14:30:00,59.87,59.88,59.85,59.85,19146.0,57.2193,57.2289,57.2002,57.2002,19146.0
2017-12-12 15:00:00,59.85,59.86,59.81,59.82,89220.0,57.2002,57.2098,57.162,57.1716,89220.0
2017-12-12 15:30:00,59.83,59.83,59.75,59.75,14706.0,57.1811,57.1811,57.1047,57.1047,14706.0
2017-12-13 09:30:00,59.82,59.99,59.82,59.95,25196.0,57.1716,57.334,57.1716,57.2958,25196.0
2017-12-13 10:00:00,59.88,59.92,59.88,59.9,17466.0,57.2289,57.2671,57.2289,57.248,17466.0
2017-12-13 10:30:00,59.94,59.97,59.91,59.93,10336.0,57.2862,57.3149,57.2576,57.2767,10336.0
2017-12-13 11:00:00,59.92,59.97,59.9,59.96,16148.0,57.2671,57.3149,57.248,57.3054,16148.0
2017-12-13 11:30:00,59.97,60.02,59.93,60.02,22308.0,57.3149,57.3627,57.2767,57.3627,22308.0
2017-12-13 12:00:00,59.99,60.0,59.88,59.94,15158.0,57.334,57.3436,57.2289,57.2862,15158.0
2017-12-13 12:30:00,59.92,59.93,59.87,59.88,24388.0,57.2671,57.2767,57.2193,57.2289,24388.0
2017-12-13 13:00:00,59.88,59.88,59.83,59.85,18994.0,57.2289,57.2289,57.1811,57.2002,18994.0
2017-12-13 13:30:00,59.84,59.85,59.8,59.81,18382.0,57.1907,57.2002,57.1524,57.162,18382.0
2017-12-13 14:00:00,59.89,59.95,59.87,59.91,31316.0,57.2385,57.2958,57.2193,57.2576,31316.0
2017-12-13 14:30:00,59.92,59.97,59.91,59.95,55774.0,57.2671,57.3149,57.2576,57.2958,55774.0
2017-12-13 15:00:00,59.95,59.95,59.85,59.85,93944.0,57.2958,57.2958,57.2002,57.2002,93944.0
2017-12-13 15:30:00,59.85,59.88,59.76,59.79,110924.0,57.2002,57.2289,57.1142,57.1429,110924.0
2017-12-14 09:30:00,59.87,59.99,59.87,59.9,23296.0,57.2193,57.334,57.2193,57.248,23296.0
2017-12-14 10:00:00,59.92,59.92,59.81,59.85,14274.0,57.2671,57.2671,57.162,57.2002,14274.0
2017-12-14 10:30:00,59.85,59.92,59.85,59.87,7742.0,57.2002,57.2671,57.2002,57.2193,7742.0
2017-12-14 11:00:00,59.85,59.88,59.77,59.82,19108.0,57.2002,57.2289,57.1238,57.1716,19108.0
2017-12-14 11:30:00,59.83,59.85,59.82,59.84,10804.0,57.1811,57.2002,57.1716,57.1907,10804.0
2017-12-14 12:00:00,59.83,59.85,59.81,59.81,6344.0,57.1811,57.2002,57.162,57.162,6344.0
2017-12-14 12:30:00,59.81,59.81,59.76,59.76,5048.0,57.162,57.162,57.1142,57.1142,5048.0
2017-12-14 13:00:00,59.74,59.76,59.67,59.71,9550.0,57.0951,57.1142,57.0282,57.0664,9550.0
2017-12-14 13:30:00,59.73,59.73,59.62,59.62,15298.0,57.0855,57.0855,56.9804,56.9804,15298.0
2017-12-14 14:00:00,59.6,59.64,59.48,59.48,13278.0,56.9613,56.9995,56.8466,56.8466,13278.0
2017-12-14 14:30:00,59.46,59.56,59.46,59.56,20170.0,56.8275,56.9231,56.8275,56.9231,20170.0
2017-12-14 15:00:00,59.57,59.57,59.47,59.52,17454.0,56.9326,56.9326,56.837,56.8848,17454.0
2017-12-14 15:30:00,59.51,59.6,59.43,59.45,40028.0,56.8753,56.9613,56.7988,56.8179,40028.0
2017-12-15 09:30:00,59.74,59.91,59.68,59.79,18722.0,57.0951,57.2576,57.0378,57.1429,18722.0
2017-12-15 10:00:00,59.81,59.95,59.8,59.91,47400.0,57.162,57.2958,57.1524,57.2576,47400.0
2017-12-15 10:30:00,59.9,59.92,59.88,59.88,14988.0,57.248,57.2671,57.2289,57.2289,14988.0
2017-12-15 11:00:00,59.9,60.04,59.89,60.04,162714.0,57.248,57.3818,57.2385,57.3818,162714.0
2017-12-15 11:30:00,60.04,60.08,59.99,60.02,20568.0,57.3818,57.42,57.334,57.3627,20568.0
2017-12-15 12:00:00,60.05,60.06,60.02,60.04,192366.0,57.3914,57.4009,57.3627,57.3818,192366.0
2017-12-15 12:30:00,60.07,60.1,60.06,60.08,29402.0,57.4105,57.4392,57.4009,57.42,29402.0
2017-12-15 13:00:00,60.07,60.09,60.04,60.04,3174.0,57.4105,57.4296,57.3818,57.3818,3174.0
2017-12-15 13:30:00,60.04,60.12,60.04,60.11,31194.0,57.3818,57.4583,57.3818,57.4487,31194.0
2017-12-15 14:00:00,60.13,60.18,60.12,60.16,32310.0,57.4678,57.5156,57.4583,57.4965,32310.0
2017-12-15 14:30:00,60.16,60.18,60.13,60.13,32050.0,57.4965,57.5156,57.4678,57.4678,32050.0
2017-12-15 15:00:00,60.15,60.2,60.15,60.18,36846.0,57.4869,57.5347,57.4869,57.5156,36846.0
2017-12-15 15:30:00,60.14,60.14,59.97,60.02,29254.0,57.4774,57.4774,57.3149,57.3627,29254.0
2017-12-18 09:30:00,60.43,60.54,60.31,60.47,19062.0,57.7545,57.8597,57.6399,57.7928,19062.0
2017-12-18 10:00:00,60.48,60.52,60.46,60.49,9408.0,57.8023,57.8406,57.7832,57.8119,9408.0
2017-12-18 10:30:00,60.46,60.54,60.46,60.52,21892.0,57.7832,57.8597,57.7832,57.8406,21892.0
2017-12-18 11:00:00,60.49,60.55,60.49,60.52,43556.0,57.8119,57.8692,57.8119,57.8406,43556.0
2017-12-18 11:30:00,60.51,60.57,60.5,60.55,51476.0,57.831,57.8883,57.8214,57.8692,51476.0
2017-12-18 12:00:00,60.56,60.59,60.56,60.58,29012.0,57.8788,57.9075,57.8788,57.8979,29012.0
2017-12-18 12:30:00,60.58,60.6,60.54,60.56,17362.0,57.8979,57.917,57.8597,57.8788,17362.0
2017-12-18 13:00:00,60.56,60.56,60.54,60.55,20140.0,57.8788,57.8788,57.8597,57.8692,20140.0
2017-12-18 13:30:00,60.54,60.55,60.52,60.52,25046.0,57.8597,57.8692,57.8406,57.8406,25046.0
2017-12-18 14:00:00,60.55,60.55,60.51,60.52,14980.0,57.8692,57.8692,57.831,57.8406,14980.0
2017-12-18 14:30:00,60.53,60.59,60.52,60.59,33936.0,57.8501,57.9075,57.8406,57.9075,33936.0
2017-12-18 15:00:00,60.58,60.6,60.52,60.52,96302.0,57.8979,57.917,57.8406,57.8406,96302.0
2017-12-18 15:30:00,60.51,60.54,60.49,60.52,39512.0,57.831,57.8597,57.8119,57.8406,39512.0
2017-12-19 09:30:00,60.65,60.7,60.51,60.55,23954.0,57.9648,58.0126,57.831,57.8692,23954.0
2017-12-19 10:00:00,60.58,60.61,60.54,60.56,64852.0,57.8979,57.9266,57.8597,57.8788,64852.0
2017-12-19 10:30:00,60.57,60.62,60.54,60.62,7728.0,57.8883,57.9361,57.8597,57.9361,7728.0
2017-12-19 11:00:00,60.61,60.63,60.58,60.58,11966.0,57.9266,57.9457,57.8979,57.8979,11966.0
2017-12-19 11:30:00,60.58,60.59,60.49,60.52,15880.0,57.8979,57.9075,57.8119,57.8406,15880.0
2017-12-19 12:00:00,60.52,60.52,60.44,60.45,26962.0,57.8406,57.8406,57.7641,57.7737,26962.0
2017-12-19 12:30:00,60.45,60.51,60.44,60.49,41170.0,57.7737,57.831,57.7641,57.8119,41170.0
2017-12-19 13:00:00,60.51,60.52,60.48,60.5,17554.0,57.831,57.8406,57.8023,57.8214,17554.0
2017-12-19 13:30:00,60.49,60.55,60.49,60.54,15952.0,57.8119,57.8692,57.8119,57.8597,15952.0
2017-12-19 14:00:00,60.52,60.56,60.5,60.55,24934.0,57.8406,57.8788,57.8214,57.8692,24934.0
2017-12-19 14:30:00,60.55,60.55,60.46,60.48,55148.0,57.8692,57.8692,57.7832,57.8023,55148.0
2017-12-19 15:00:00,60.47,60.47,60.4,60.46,25062.0,57.7928,57.7928,57.7259,57.7832,25062.0
2017-12-19 15:30:00,60.46,60.5,60.43,60.43,38186.0,57.7832,57.8214,57.7545,57.7545,38186.0
2017-12-20 09:30:00,60.66,60.67,60.41,60.44,25020.0,57.9744,57.9839,57.7354,57.7641,25020.0
2017-12-20 10:00:00,60.47,60.49,60.36,60.36,166454.0,57.7928,57.8119,57.6876,57.6876,166454.0
2017-12-20 10:30:00,60.39,60.4,60.31,60.39,36498.0,57.7163,57.7259,57.6399,57.7163,36498.0
2017-12-20 11:00:00,60.38,60.48,60.38,60.48,45006.0,57.7068,57.8023,57.7068,57.8023,45006.0
2017-12-20 11:30:00,60.48,60.51,60.46,60.47,32240.0,57.8023,57.831,57.7832,57.7928,32240.0
2017-12-20 12:00:00,60.47,60.53,60.46,60.51,44658.0,57.7928,57.8501,57.7832,57.831,44658.0
2017-12-20 12:30:00,60.51,60.55,60.45,60.51,24408.0,57.831,57.8692,57.7737,57.831,24408.0
2017-12-20 13:00:00,60.52,60.59,60.51,60.59,35052.0,57.8406,57.9075,57.831,57.9075,35052.0
2017-12-20 13:30:00,60.59,60.6,60.54,60.55,24634.0,57.9075,57.917,57.8597,57.8692,24634.0
2017-12-20 14:00:00,60.56,60.57,60.49,60.49,25172.0,57.8788,57.8883,57.8119,57.8119,25172.0
2017-12-20 14:30:00,60.51,60.53,60.46,60.48,24928.0,57.831,57.8501,57.7832,57.8023,24928.0
2017-12-20 15:00:00,60.5,60.52,60.48,60.48,46672.0,57.8214,57.8406,57.8023,57.8023,46672.0
2017-12-20 15:30:00,60.47,60.52,60.44,60.45,66962.0,57.7928,57.8406,57.7641,57.7737,66962.0
2017-12-21 09:30:00,60.49,60.53,60.34,60.34,25168.0,57.9193,57.9576,57.7756,57.7756,25168.0
2017-12-21 10:00:00,60.35,60.38,60.33,60.37,12096.0,57.7852,57.8139,57.7661,57.8044,12096.0
2017-12-21 10:30:00,60.36,60.43,60.34,60.35,200400.0,57.7948,57.8618,57.7756,57.7852,200400.0
2017-12-21 11:00:00,60.35,60.4,60.34,60.38,44348.0,57.7852,57.8331,57.7756,57.8139,44348.0
2017-12-21 11:30:00,60.38,60.42,60.37,60.38,32556.0,57.8139,57.8522,57.8044,57.8139,32556.0
2017-12-21 12:00:00,60.38,60.38,60.34,60.38,22012.0,57.8139,57.8139,57.7756,57.8139,22012.0
2017-12-21 12:30:00,60.38,60.4,60.33,60.4,22406.0,57.8139,57.8331,57.7661,57.8331,22406.0
2017-12-21 13:00:00,60.41,60.45,60.41,60.44,23530.0,57.8427,57.881,57.8427,57.8714,23530.0
2017-12-21 13:30:00,60.43,60.43,60.4,60.42,30378.0,57.8618,57.8618,57.8331,57.8522,30378.0
2017-12-21 14:00:00,60.42,60.42,60.39,60.41,31698.0,57.8522,57.8522,57.8235,57.8427,31698.0
2017-12-21 14:30:00,60.41,60.42,60.38,60.42,44090.0,57.8427,57.8522,57.8139,57.8522,44090.0
2017-12-21 15:00:00,60.41,60.41,60.34,60.38,39796.0,57.8427,57.8427,57.7756,57.8139,39796.0
2017-12-21 15:30:00,60.39,60.4,60.29,60.34,92552.0,57.8235,57.8331,57.7278,57.7756,92552.0
2017-12-22 09:30:00,60.3,60.32,60.16,60.24,184696.0,57.7373,57.7565,57.6033,57.6799,184696.0
2017-12-22 10:00:00,60.23,60.27,60.19,60.25,14718.0,57.6703,57.7086,57.632,57.6895,14718.0
2017-12-22 10:30:00,60.24,60.28,60.22,60.24,94976.0,57.6799,57.7182,57.6607,57.6799,94976.0
2017-12-22 11:00:00,60.23,60.26,60.18,60.25,5676.0,57.6703,57.699,57.6224,57.6895,5676.0
2017-12-22 11:30:00,60.24,60.24,60.18,60.23,5058.0,57.6799,57.6799,57.6224,57.6703,5058.0
2017-12-22 12:00:00,60.22,60.27,60.21,60.27,52120.0,57.6607,57.7086,57.6512,57.7086,52120.0
2017-12-22 12:30:00,60.27,60.27,60.25,60.27,14120.0,57.7086,57.7086,57.6895,57.7086,14120.0
2017-12-22 13:00:00,60.28,60.29,60.27,60.29,4674.0,57.7182,57.7278,57.7086,57.7278,4674.0
2017-12-22 13:30:00,60.29,60.35,60.28,60.34,32392.0,57.7278,57.7852,57.7182,57.7756,32392.0
2017-12-22 14:00:00,60.34,60.39,60.33,60.38,41496.0,57.7756,57.8235,57.7661,57.8139,41496.0
2017-12-22 14:30:00,60.37,60.38,60.34,60.36,30304.0,57.8044,57.8139,57.7756,57.7948,30304.0
2017-12-22 15:00:00,60.37,60.37,60.32,60.33,43182.0,57.8044,57.8044,57.7565,57.7661,43182.0
2017-12-22 15:30:00,60.33,60.37,60.33,60.37,27964.0,57.7661,57.8044,57.7661,57.8044,27964.0
2017-12-26 09:30:00,60.32,60.39,60.32,60.35,37106.0,57.7565,57.8235,57.7565,57.7852,37106.0
2017-12-26 10:00:00,60.36,60.44,60.36,60.41,26602.0,57.7948,57.8714,57.7948,57.8427,26602.0
2017-12-26 10:30:00,60.41,60.41,60.33,60.33,12118.0,57.8427,57.8427,57.7661,57.7661,12118.0
2017-12-26 11:00:00,60.32,60.35,60.32,60.35,6652.0,57.7565,57.7852,57.7565,57.7852,6652.0
2017-12-26 11:30:00,60.35,60.39,60.35,60.38,6924.0,57.7852,57.8235,57.7852,57.8139,6924.0
2017-12-26 12:00:00,60.37,60.42,60.36,60.38,36912.0,57.8044,57.8522,57.7948,57.8139,36912.0
2017-12-26 12:30:00,60.38,60.43,60.37,60.39,18458.0,57.8139,57.8618,57.8044,57.8235,18458.0
2017-12-26 13:00:00,60.4,60.41,60.38,60.41,15916.0,57.8331,57.8427,57.8139,57.8427,15916.0
2017-12-26 13:30:00,60.41,60.41,60.37,60.38,18246.0,57.8427,57.8427,57.8044,57.8139,18246.0
2017-12-26 14:00:00,60.37,60.38,60.36,60.38,16700.0,57.8044,57.8139,57.7948,57.8139,16700.0
2017-12-26 14:30:00,60.38,60.4,60.37,60.39,39134.0,57.8139,57.8331,57.8044,57.8235,39134.0
2017-12-26 15:00:00,60.39,60.4,60.35,60.37,25662.0,57.8235,57.8331,57.7852,57.8044,25662.0
2017-12-26 15:30:00,60.35,60.38,60.34,60.35,25898.0,57.7852,57.8139,57.7756,57.7852,25898.0
2017-12-27 09:30:00,60.43,60.48,60.35,60.48,15144.0,57.8618,57.9097,57.7852,57.9097,15144.0
2017-12-27 10:00:00,60.48,60.54,60.47,60.5,57508.0,57.9097,57.9671,57.9001,57.9288,57508.0
2017-12-27 10:30:00,60.52,60.58,60.51,60.57,6828.0,57.948,58.0054,57.9384,57.9959,6828.0
2017-12-27 11:00:00,60.59,60.6,60.57,60.6,24396.0,58.015,58.0246,57.9959,58.0246,24396.0
2017-12-27 11:30:00,60.59,60.6,60.53,60.57,21628.0,58.015,58.0246,57.9576,57.9959,21628.0
2017-12-27 12:00:00,60.55,60.57,60.49,60.49,9496.0,57.9767,57.9959,57.9193,57.9193,9496.0
2017-12-27 12:30:00,60.49,60.51,60.48,60.49,11126.0,57.9193,57.9384,57.9097,57.9193,11126.0
2017-12-27 13:00:00,60.47,60.49,60.44,60.45,15768.0,57.9001,57.9193,57.8714,57.881,15768.0
2017-12-27 13:30:00,60.44,60.49,60.43,60.48,20464.0,57.8714,57.9193,57.8618,57.9097,20464.0
2017-12-27 14:00:00,60.48,60.49,60.46,60.48,19084.0,57.9097,57.9193,57.8905,57.9097,19084.0
2017-12-27 14:30:00,60.49,60.49,60.45,60.47,32806.0,57.9193,57.9193,57.881,57.9001,32806.0
2017-12-27 15:00:00,60.48,60.49,60.45,60.47,84270.0,57.9097,57.9193,57.881,57.9001,84270.0
2017-12-27 15:30:00,60.47,60.49,60.44,60.49,55796.0,57.9001,57.9193,57.8714,57.9193,55796.0
2017-12-28 09:30:00,60.58,60.58,60.4,60.41,18432.0,58.0054,58.0054,57.8331,57.8427,18432.0
2017-12-28 10:00:00,60.41,60.41,60.38,60.41,3994.0,57.8427,57.8427,57.8139,57.8427,3994.0
2017-12-28 10:30:00,60.42,60.46,60.4,60.46,9710.0,57.8522,57.8905,57.8331,57.8905,9710.0
2017-12-28 11:00:00,60.46,60.5,60.45,60.5,31422.0,57.8905,57.9288,57.881,57.9288,31422.0
2017-12-28 11:30:00,60.49,60.53,60.48,60.52,23212.0,57.9193,57.9576,57.9097,57.948,23212.0
2017-12-28 12:00:00,60.52,60.54,60.51,60.52,9896.0,57.948,57.9671,57.9384,57.948,9896.0
2017-12-28 12:30:00,60.51,60.52,60.49,60.52,18336.0,57.9384,57.948,57.9193,57.948,18336.0
2017-12-28 13:00:00,60.51,60.52,60.5,60.51,8106.0,57.9384,57.948,57.9288,57.9384,8106.0
2017-12-28 13:30:00,60.51,60.52,60.5,60.51,23102.0,57.9384,57.948,57.9288,57.9384,23102.0
2017-12-28 14:00:00,60.51,60.52,60.5,60.52,10320.0,57.9384,57.948,57.9288,57.948,10320.0
2017-12-28 14:30:00,60.53,60.55,60.5,60.53,66132.0,57.9576,57.9767,57.9288,57.9576,66132.0
2017-12-28 15:00:00,60.53,60.58,60.52,60.58,18286.0,57.9576,58.0054,57.948,58.0054,18286.0
2017-12-28 15:30:00,60.58,60.7,60.57,60.67,27316.0,58.0054,58.1203,57.9959,58.0916,27316.0
2017-12-29 09:30:00,60.82,60.85,60.6,60.6,37154.0,58.2352,58.264,58.0246,58.0246,37154.0
2017-12-29 10:00:00,60.62,60.66,60.56,60.63,19880.0,58.0437,58.082,57.9863,58.0533,19880.0
2017-12-29 10:30:00,60.65,60.66,60.55,60.57,36092.0,58.0725,58.082,57.9767,57.9959,36092.0
2017-12-29 11:00:00,60.59,60.59,60.53,60.58,19456.0,58.015,58.015,57.9576,58.0054,19456.0
2017-12-29 11:30:00,60.58,60.61,60.56,60.6,39954.0,58.0054,58.0342,57.9863,58.0246,39954.0
2017-12-29 12:00:00,60.61,60.64,60.6,60.6,16076.0,58.0342,58.0629,58.0246,58.0246,16076.0
2017-12-29 12:30:00,60.59,60.61,60.57,60.58,8796.0,58.015,58.0342,57.9959,58.0054,8796.0
2017-12-29 13:00:00,60.59,60.63,60.56,60.62,8038.0,58.015,58.0533,57.9863,58.0437,8038.0
2017-12-29 13:30:00,60.61,60.61,60.52,60.55,34268.0,58.0342,58.0342,57.948,57.9767,34268.0
2017-12-29 14:00:00,60.53,60.56,60.53,60.55,11360.0,57.9576,57.9863,57.9576,57.9767,11360.0
2017-12-29 14:30:00,60.57,60.58,60.53,60.56,12816.0,57.9959,58.0054,57.9576,57.9863,12816.0
2017-12-29 15:00:00,60.55,60.6,60.52,60.57,84060.0,57.9767,58.0246,57.948,57.9959,84060.0
2017-12-29 15:30:00,60.59,60.59,60.31,60.32,19070.0,58.015,58.015,57.7469,57.7565,19070.0
2018-01-02 09:30:00,60.59,60.62,60.45,60.61,111146.0,58.015,58.0437,57.881,58.0342,111146.0
2018-01-02 10:00:00,60.62,60.71,60.62,60.69,169870.0,58.0437,58.1299,58.0437,58.1108,169870.0
2018-01-02 10:30:00,60.7,60.72,60.62,60.71,63016.0,58.1203,58.1395,58.0437,58.1299,63016.0
2018-01-02 11:00:00,60.71,60.73,60.66,60.68,175280.0,58.1299,58.1491,58.082,58.1012,175280.0
2018-01-02 11:30:00,60.67,60.67,60.6,60.65,68212.0,58.0916,58.0916,58.0246,58.0725,68212.0
2018-01-02 12:00:00,60.65,60.71,60.65,60.67,68018.0,58.0725,58.1299,58.0725,58.0916,68018.0
2018-01-02 12:30:00,60.67,60.67,60.63,60.64,48554.0,58.0916,58.0916,58.0533,58.0629,48554.0
2018-01-02 13:00:00,60.66,60.67,60.65,60.66,12502.0,58.082,58.0916,58.0725,58.082,12502.0
2018-01-02 13:30:00,60.66,60.69,60.66,60.69,10106.0,58.082,58.1108,58.082,58.1108,10106.0
2018-01-02 14:00:00,60.69,60.72,60.67,60.69,50538.0,58.1108,58.1395,58.0916,58.1108,50538.0
2018-01-02 14:30:00,60.69,60.7,60.66,60.67,178760.0,58.1108,58.1203,58.082,58.0916,178760.0
2018-01-02 15:00:00,60.67,60.74,60.66,60.74,65706.0,58.0916,58.1586,58.082,58.1586,65706.0
2018-01-02 15:30:00,60.72,60.84,60.69,60.83,406110.0,58.1395,58.2544,58.1108,58.2448,406110.0
2018-01-03 09:30:00,60.87,61.16,60.87,61.16,97662.0,58.2831,58.5608,58.2831,58.5608,97662.0
2018-01-03 10:00:00,61.19,61.23,61.1,61.16,36908.0,58.5895,58.6278,58.5033,58.5608,36908.0
2018-01-03 10:30:00,61.17,61.2,61.08,61.1,40900.0,58.5704,58.5991,58.4842,58.5033,40900.0
2018-01-03 11:00:00,61.11,61.16,61.1,61.13,40286.0,58.5129,58.5608,58.5033,58.5321,40286.0
2018-01-03 11:30:00,61.13,61.15,61.1,61.1,39936.0,58.5321,58.5512,58.5033,58.5033,39936.0
2018-01-03 12:00:00,61.1,61.17,61.1,61.17,52984.0,58.5033,58.5704,58.5033,58.5704,52984.0
2018-01-03 12:30:00,61.16,61.28,61.16,61.25,21866.0,58.5608,58.6757,58.5608,58.647,21866.0
2018-01-03 13:00:00,61.25,61.26,61.24,61.24,28500.0,58.647,58.6565,58.6374,58.6374,28500.0
2018-01-03 13:30:00,61.24,61.24,61.2,61.22,55920.0,58.6374,58.6374,58.5991,58.6182,55920.0
2018-01-03 14:00:00,61.21,61.33,61.21,61.32,164236.0,58.6087,58.7236,58.6087,58.714,164236.0
2018-01-03 14:30:00,61.32,61.37,61.31,61.37,49172.0,58.714,58.7619,58.7044,58.7619,49172.0
2018-01-03 15:00:00,61.35,61.37,61.32,61.36,82372.0,58.7427,58.7619,58.714,58.7523,82372.0
2018-01-03 15:30:00,61.36,61.39,61.34,61.35,102066.0,58.7523,58.781,58.7331,58.7427,102066.0
2018-01-04 09:30:00,61.66,61.74,61.6,61.71,25030.0,59.0395,59.1161,58.9821,59.0874,25030.0
2018-01-04 10:00:00,61.7,61.7,61.63,61.66,25242.0,59.0778,59.0778,59.0108,59.0395,25242.0
2018-01-04 10:30:00,61.66,61.73,61.65,61.7,13280.0,59.0395,59.1066,59.03,59.0778,13280.0
2018-01-04 11:00:00,61.71,61.73,61.65,61.65,8384.0,59.0874,59.1066,59.03,59.03,8384.0
2018-01-04 11:30:00,61.64,61.64,61.59,61.62,7888.0,59.0204,59.0204,58.9725,59.0012,7888.0
2018-01-04 12:00:00,61.64,61.7,61.62,61.64,19810.0,59.0204,59.0778,59.0012,59.0204,19810.0
2018-01-04 12:30:00,61.63,61.68,61.61,61.63,12782.0,59.0108,59.0587,58.9917,59.0108,12782.0
2018-01-04 13:00:00,61.63,61.66,61.62,61.66,27608.0,59.0108,59.0395,59.0012,59.0395,27608.0
2018-01-04 13:30:00,61.69,61.72,61.67,61.7,25868.0,59.0683,59.097,59.0491,59.0778,25868.0
2018-01-04 14:00:00,61.69,61.71,61.66,61.68,107604.0,59.0683,59.0874,59.0395,59.0587,107604.0
2018-01-04 14:30:00,61.67,61.7,61.66,61.67,35972.0,59.0491,59.0778,59.0395,59.0491,35972.0
2018-01-04 15:00:00,61.68,61.72,61.66,61.71,140356.0,59.0587,59.097,59.0395,59.0874,140356.0
2018-01-04 15:30:00,61.7,61.7,61.67,61.68,54320.0,59.0778,59.0778,59.0491,59.0587,54320.0
2018-01-05 09:30:00,61.89,61.92,61.8,61.88,26822.0,59.2598,59.2885,59.1736,59.2502,26822.0
2018-01-05 10:00:00,61.87,61.91,61.84,61.84,28882.0,59.2406,59.2789,59.2119,59.2119,28882.0
2018-01-05 10:30:00,61.85,61.95,61.85,61.94,23348.0,59.2215,59.3172,59.2215,59.3076,23348.0
2018-01-05 11:00:00,61.92,61.99,61.92,61.97,71514.0,59.2885,59.3555,59.2885,59.3364,71514.0
2018-01-05 11:30:00,61.97,61.98,61.94,61.96,29854.0,59.3364,59.3459,59.3076,59.3268,29854.0
2018-01-05 12:00:00,61.97,61.98,61.92,61.96,49968.0,59.3364,59.3459,59.2885,59.3268,49968.0
2018-01-05 12:30:00,61.96,61.96,61.88,61.91,20306.0,59.3268,59.3268,59.2502,59.2789,20306.0
2018-01-05 13:00:00,61.92,61.93,61.9,61.93,5392.0,59.2885,59.2981,59.2693,59.2981,5392.0
2018-01-05 13:30:00,61.94,61.97,61.93,61.96,23920.0,59.3076,59.3364,59.2981,59.3268,23920.0
2018-01-05 14:00:00,61.96,61.99,61.95,61.99,35534.0,59.3268,59.3555,59.3172,59.3555,35534.0
2018-01-05 14:30:00,61.99,62.02,61.99,61.99,46872.0,59.3555,59.3842,59.3555,59.3555,46872.0
2018-01-05 15:00:00,61.99,62.04,61.99,62.03,59204.0,59.3555,59.4034,59.3555,59.3938,59204.0
2018-01-05 15:30:00,62.03,62.12,62.02,62.1,50046.0,59.3938,59.48,59.3842,59.4608,50046.0
2018-01-08 09:30:00,62.09,62.17,62.02,62.09,34324.0,59.4513,59.5279,59.3842,59.4513,34324.0
2018-01-08 10:00:00,62.1,62.18,62.06,62.18,34332.0,59.4608,59.5374,59.4225,59.5374,34332.0
2018-01-08 10:30:00,62.18,62.19,62.12,62.17,39160.0,59.5374,59.547,59.48,59.5279,39160.0
2018-01-08 11:00:00,62.16,62.21,62.16,62.21,19092.0,59.5183,59.5662,59.5183,59.5662,19092.0
2018-01-08 11:30:00,62.22,62.27,62.21,62.22,19778.0,59.5757,59.6236,59.5662,59.5757,19778.0
2018-01-08 12:00:00,62.23,62.31,62.23,62.3,65598.0,59.5853,59.6619,59.5853,59.6523,65598.0
2018-01-08 12:30:00,62.3,62.33,62.28,62.33,58332.0,59.6523,59.6811,59.6332,59.6811,58332.0
2018-01-08 13:00:00,62.33,62.4,62.33,62.4,21836.0,59.6811,59.7481,59.6811,59.7481,21836.0
2018-01-08 13:30:00,62.4,62.41,62.37,62.39,77322.0,59.7481,59.7577,59.7194,59.7385,77322.0
2018-01-08 14:00:00,62.39,62.44,62.39,62.41,143738.0,59.7385,59.7864,59.7385,59.7577,143738.0
2018-01-08 14:30:00,62.41,62.42,62.38,62.42,70502.0,59.7577,59.7672,59.7289,59.7672,70502.0
2018-01-08 15:00:00,62.41,62.43,62.37,62.4,98848.0,59.7577,59.7768,59.7194,59.7481,98848.0
2018-01-08 15:30:00,62.4,62.43,62.38,62.4,42904.0,59.7481,59.7768,59.7289,59.7481,42904.0
2018-01-09 09:30:00,62.49,62.6,62.42,62.42,23250.0,59.8343,59.9396,59.7672,59.7672,23250.0
2018-01-09 10:00:00,62.44,62.52,62.43,62.52,17866.0,59.7864,59.863,59.7768,59.863,17866.0
2018-01-09 10:30:00,62.49,62.49,62.34,62.4,25928.0,59.8343,59.8343,59.6906,59.7481,25928.0
2018-01-09 11:00:00,62.43,62.6,62.42,62.59,15744.0,59.7768,59.9396,59.7672,59.93,15744.0
2018-01-09 11:30:00,62.59,62.59,62.53,62.54,13870.0,59.93,59.93,59.8726,59.8821,13870.0
2018-01-09 12:00:00,62.53,62.55,62.5,62.51,6684.0,59.8726,59.8917,59.8438,59.8534,6684.0
2018-01-09 12:30:00,62.53,62.58,62.51,62.57,346770.0,59.8726,59.9204,59.8534,59.9109,346770.0
2018-01-09 13:00:00,62.59,62.62,62.56,62.62,33016.0,59.93,59.9587,59.9013,59.9587,33016.0
2018-01-09 13:30:00,62.6,62.65,62.6,62.64,29442.0,59.9396,59.9875,59.9396,59.9779,29442.0
2018-01-09 14:00:00,62.64,62.66,62.58,62.58,12724.0,59.9779,59.997,59.9204,59.9204,12724.0
2018-01-09 14:30:00,62.58,62.63,62.57,62.58,39426.0,59.9204,59.9683,59.9109,59.9204,39426.0
2018-01-09 15:00:00,62.58,62.58,62.52,62.52,39092.0,59.9204,59.9204,59.863,59.863,39092.0
2018-01-09 15:30:00,62.52,62.59,62.46,62.48,31882.0,59.863,59.93,59.8055,59.8247,31882.0
2018-01-10 09:30:00,62.29,62.29,61.94,62.03,17118.0,59.6428,59.6428,59.3076,59.3938,17118.0
2018-01-10 10:00:00,62.02,62.13,62.02,62.1,19870.0,59.3842,59.4896,59.3842,59.4608,19870.0
2018-01-10 10:30:00,62.09,62.13,62.02,62.02,18726.0,59.4513,59.4896,59.3842,59.3842,18726.0
2018-01-10 11:00:00,62.04,62.11,62.02,62.02,16712.0,59.4034,59.4704,59.3842,59.3842,16712.0
2018-01-10 11:30:00,62.02,62.17,62.02,62.15,28948.0,59.3842,59.5279,59.3842,59.5087,28948.0
2018-01-10 12:00:00,62.13,62.19,62.1,62.17,19710.0,59.4896,59.547,59.4608,59.5279,19710.0
2018-01-10 12:30:00,62.17,62.17,62.13,62.16,26722.0,59.5279,59.5279,59.4896,59.5183,26722.0
2018-01-10 13:00:00,62.16,62.17,62.11,62.14,14596.0,59.5183,59.5279,59.4704,59.4991,14596.0
2018-01-10 13:30:00,62.13,62.23,62.13,62.22,16046.0,59.4896,59.5853,59.4896,59.5757,16046.0
2018-01-10 14:00:00,62.22,62.23,62.1,62.11,18130.0,59.5757,59.5853,59.4608,59.4704,18130.0
2018-01-10 14:30:00,62.1,62.14,62.08,62.13,33376.0,59.4608,59.4991,59.4417,59.4896,33376.0
2018-01-10 15:00:00,62.13,62.18,62.08,62.11,18672.0,59.4896,59.5374,59.4417,59.4704,18672.0
2018-01-10 15:30:00,62.11,62.22,62.1,62.2,61186.0,59.4704,59.5757,59.4608,59.5566,61186.0
2018-01-11 09:30:00,62.34,62.5,62.3,62.5,236580.0,59.6906,59.8438,59.6523,59.8438,236580.0
2018-01-11 10:00:00,62.53,62.53,62.35,62.37,135018.0,59.8726,59.8726,59.7002,59.7194,135018.0
2018-01-11 10:30:00,62.38,62.47,62.33,62.47,24838.0,59.7289,59.8151,59.6811,59.8151,24838.0
2018-01-11 11:00:00,62.49,62.55,62.49,62.5,19496.0,59.8343,59.8917,59.8343,59.8438,19496.0
2018-01-11 11:30:00,62.49,62.54,62.49,62.54,41444.0,59.8343,59.8821,59.8343,59.8821,41444.0
2018-01-11 12:00:00,62.55,62.58,62.52,62.58,17626.0,59.8917,59.9204,59.863,59.9204,17626.0
2018-01-11 12:30:00,62.59,62.67,62.59,62.67,9012.0,59.93,60.0066,59.93,60.0066,9012.0
2018-01-11 13:00:00,62.68,62.69,62.65,62.69,41176.0,60.0162,60.0258,59.9875,60.0258,41176.0
2018-01-11 13:30:00,62.68,62.68,62.63,62.63,11638.0,60.0162,60.0162,59.9683,59.9683,11638.0
2018-01-11 14:00:00,62.66,62.7,62.64,62.69,12648.0,59.997,60.0353,59.9779,60.0258,12648.0
2018-01-11 14:30:00,62.71,62.74,62.67,62.72,34508.0,60.0449,60.0736,60.0066,60.0545,34508.0
2018-01-11 15:00:00,62.74,62.8,62.73,62.78,31878.0,60.0736,60.1311,60.0641,60.1119,31878.0
2018-01-11 15:30:00,62.75,62.83,62.73,62.83,46774.0,60.0832,60.1598,60.0641,60.1598,46774.0
2018-01-12 09:30:00,62.91,62.93,62.84,62.9,139318.0,60.2364,60.2556,60.1694,60.2268,139318.0
2018-01-12 10:00:00,62.89,62.94,62.85,62.93,192446.0,60.2173,60.2651,60.179,60.2556,192446.0
2018-01-12 10:30:00,62.94,63.12,62.93,63.07,20768.0,60.2651,60.4375,60.2556,60.3896,20768.0
2018-01-12 11:00:00,63.07,63.1,62.99,63.04,12384.0,60.3896,60.4183,60.313,60.3609,12384.0
2018-01-12 11:30:00,63.04,63.1,63.04,63.08,66198.0,60.3609,60.4183,60.3609,60.3992,66198.0
2018-01-12 12:00:00,63.1,63.12,63.07,63.09,10830.0,60.4183,60.4375,60.3896,60.4088,10830.0
2018-01-12 12:30:00,63.08,63.14,63.05,63.14,13134.0,60.3992,60.4566,60.3705,60.4566,13134.0
2018-01-12 13:00:00,63.13,63.15,63.07,63.09,18484.0,60.4471,60.4662,60.3896,60.4088,18484.0
2018-01-12 13:30:00,63.08,63.14,63.07,63.12,54570.0,60.3992,60.4566,60.3896,60.4375,54570.0
2018-01-12 14:00:00,63.12,63.17,63.1,63.15,39868.0,60.4375,60.4854,60.4183,60.4662,39868.0
2018-01-12 14:30:00,63.16,63.17,63.1,63.15,228418.0,60.4758,60.4854,60.4183,60.4662,228418.0
2018-01-12 15:00:00,63.15,63.18,63.08,63.12,54982.0,60.4662,60.4949,60.3992,60.4375,54982.0
2018-01-12 15:30:00,63.12,63.22,63.11,63.16,41208.0,60.4375,60.5332,60.4279,60.4758,41208.0
2018-01-16 09:30:00,63.47,63.58,63.22,63.52,47896.0,60.7726,60.8779,60.5332,60.8205,47896.0
2018-01-16 10:00:00,63.54,63.54,63.44,63.44,14564.0,60.8396,60.8396,60.7439,60.7439,14564.0
2018-01-16 10:30:00,63.44,63.44,63.26,63.27,160682.0,60.7439,60.7439,60.5715,60.5811,160682.0
2018-01-16 11:00:00,63.25,63.3,63.18,63.27,24904.0,60.562,60.6098,60.4949,60.5811,24904.0
2018-01-16 11:30:00,63.28,63.33,63.16,63.18,47744.0,60.5907,60.6386,60.4758,60.4949,47744.0
2018-01-16 12:00:00,63.19,63.27,63.16,63.18,39480.0,60.5045,60.5811,60.4758,60.4949,39480.0
2018-01-16 12:30:00,63.19,63.2,63.13,63.13,26416.0,60.5045,60.5141,60.4471,60.4471,26416.0
2018-01-16 13:00:00,63.13,63.15,63.09,63.11,25988.0,60.4471,60.4662,60.4088,60.4279,25988.0
2018-01-16 13:30:00,63.11,63.12,62.96,62.96,96806.0,60.4279,60.4375,60.2843,60.2843,96806.0
2018-01-16 14:00:00,62.93,62.94,62.75,62.76,39510.0,60.2556,60.2651,60.0832,60.0928,39510.0
2018-01-16 14:30:00,62.74,62.77,62.49,62.63,75278.0,60.0736,60.1024,59.8343,59.9683,75278.0
2018-01-16 15:00:00,62.67,62.79,62.67,62.73,52854.0,60.0066,60.1215,60.0066,60.0641,52854.0
2018-01-16 15:30:00,62.77,62.77,62.63,62.66,50988.0,60.1024,60.1024,59.9683,59.997,50988.0
2018-01-17 09:30:00,62.96,63.18,62.84,62.91,36348.0,60.2843,60.4949,60.1694,60.2364,36348.0
2018-01-17 10:00:00,62.88,63.0,62.88,62.91,46398.0,60.2077,60.3226,60.2077,60.2364,46398.0
2018-01-17 10:30:00,62.94,63.05,62.92,63.02,27948.0,60.2651,60.3705,60.246,60.3417,27948.0
2018-01-17 11:00:00,63.0,63.16,62.99,63.1,18356.0,60.3226,60.4758,60.313,60.4183,18356.0
2018-01-17 11:30:00,63.11,63.12,63.07,63.1,62108.0,60.4279,60.4375,60.3896,60.4183,62108.0
2018-01-17 12:00:00,63.1,63.16,63.09,63.16,11830.0,60.4183,60.4758,60.4088,60.4758,11830.0
2018-01-17 12:30:00,63.16,63.2,63.16,63.2,7492.0,60.4758,60.5141,60.4758,60.5141,7492.0
2018-01-17 13:00:00,63.21,63.23,63.17,63.2,19262.0,60.5237,60.5428,60.4854,60.5141,19262.0
2018-01-17 13:30:00,63.21,63.27,63.2,63.24,13644.0,60.5237,60.5811,60.5141,60.5524,13644.0
2018-01-17 14:00:00,63.25,63.35,63.24,63.31,26466.0,60.562,60.6577,60.5524,60.6194,26466.0
2018-01-17 14:30:00,63.31,63.37,63.3,63.37,45592.0,60.6194,60.6769,60.6098,60.6769,45592.0
2018-01-17 15:00:00,63.38,63.41,63.3,63.31,40946.0,60.6864,60.7152,60.6098,60.6194,40946.0
2018-01-17 15:30:00,63.32,63.34,63.2,63.26,99422.0,60.629,60.6481,60.5141,60.5715,99422.0
2018-01-18 09:30:00,63.23,63.38,63.21,63.38,31124.0,60.5428,60.6864,60.5237,60.6864,31124.0
2018-01-18 10:00:00,63.34,63.34,63.18,63.23,28084.0,60.6481,60.6481,60.4949,60.5428,28084.0
2018-01-18 10:30:00,63.24,63.31,63.23,63.26,11014.0,60.5524,60.6194,60.5428,60.5715,11014.0
2018-01-18 11:00:00,63.27,63.3,63.15,63.15,21180.0,60.5811,60.6098,60.4662,60.4662,21180.0
2018-01-18 11:30:00,63.19,63.22,63.12,63.2,15252.0,60.5045,60.5332,60.4375,60.5141,15252.0
2018-01-18 12:00:00,63.2,63.24,63.19,63.23,26798.0,60.5141,60.5524,60.5045,60.5428,26798.0
2018-01-18 12:30:00,63.26,63.31,63.26,63.29,21126.0,60.5715,60.6194,60.5715,60.6003,21126.0
2018-01-18 13:00:00,63.29,63.32,63.24,63.3,13910.0,60.6003,60.629,60.5524,60.6098,13910.0
2018-01-18 13:30:00,63.29,63.35,63.27,63.35,21534.0,60.6003,60.6577,60.5811,60.6577,21534.0
2018-01-18 14:00:00,63.37,63.41,63.35,63.41,90236.0,60.6769,60.7152,60.6577,60.7152,90236.0
2018-01-18 14:30:00,63.41,63.43,63.35,63.38,83920.0,60.7152,60.7343,60.6577,60.6864,83920.0
2018-01-18 15:00:00,63.35,63.38,63.31,63.31,19544.0,60.6577,60.6864,60.6194,60.6194,19544.0
2018-01-18 15:30:00,63.28,63.29,63.21,63.26,25548.0,60.5907,60.6003,60.5237,60.5715,25548.0
2018-01-19 09:30:00,63.41,63.56,63.41,63.52,29494.0,60.7152,60.8588,60.7152,60.8205,29494.0
2018-01-19 10:00:00,63.51,63.63,63.41,63.63,29388.0,60.8109,60.9258,60.7152,60.9258,29388.0
2018-01-19 10:30:00,63.62,63.64,63.55,63.58,11204.0,60.9162,60.9354,60.8492,60.8779,11204.0
2018-01-19 11:00:00,63.56,63.66,63.49,63.65,10928.0,60.8588,60.9545,60.7918,60.945,10928.0
2018-01-19 11:30:00,63.64,63.67,63.59,63.59,11762.0,60.9354,60.9641,60.8875,60.8875,11762.0
2018-01-19 12:00:00,63.6,63.65,63.59,63.63,25814.0,60.8971,60.945,60.8875,60.9258,25814.0
2018-01-19 12:30:00,63.63,63.7,63.63,63.64,91556.0,60.9258,60.9928,60.9258,60.9354,91556.0
2018-01-19 13:00:00,63.66,63.68,63.63,63.68,15734.0,60.9545,60.9737,60.9258,60.9737,15734.0
2018-01-19 13:30:00,63.67,63.7,63.66,63.69,25224.0,60.9641,60.9928,60.9545,60.9833,25224.0
2018-01-19 14:00:00,63.69,63.77,63.69,63.75,31254.0,60.9833,61.0599,60.9833,61.0407,31254.0
2018-01-19 14:30:00,63.76,63.79,63.74,63.77,93404.0,61.0503,61.079,61.0311,61.0599,93404.0
2018-01-19 15:00:00,63.74,63.8,63.72,63.8,37434.0,61.0311,61.0886,61.012,61.0886,37434.0
2018-01-19 15:30:00,63.81,63.83,63.74,63.81,159732.0,61.0982,61.1173,61.0311,61.0982,159732.0
2018-01-22 09:30:00,63.9,63.97,63.74,63.77,211920.0,61.1843,61.2514,61.0311,61.0599,211920.0
2018-01-22 10:00:00,63.79,63.9,63.73,63.85,23126.0,61.079,61.1843,61.0216,61.1365,23126.0
2018-01-22 10:30:00,63.82,63.87,63.81,63.82,67598.0,61.1077,61.1556,61.0982,61.1077,67598.0
2018-01-22 11:00:00,63.79,63.83,63.75,63.76,23432.0,61.079,61.1173,61.0407,61.0503,23432.0
2018-01-22 11:30:00,63.74,63.81,63.73,63.8,24426.0,61.0311,61.0982,61.0216,61.0886,24426.0
2018-01-22 12:00:00,63.88,64.0,63.88,64.0,20852.0,61.1652,61.2801,61.1652,61.2801,20852.0
2018-01-22 12:30:00,63.99,64.06,63.99,64.0,9762.0,61.2705,61.3375,61.2705,61.2801,9762.0
2018-01-22 13:00:00,63.98,63.99,63.96,63.97,25660.0,61.2609,61.2705,61.2418,61.2514,25660.0
2018-01-22 13:30:00,63.98,64.03,63.97,64.02,26050.0,61.2609,61.3088,61.2514,61.2992,26050.0
2018-01-22 14:00:00,64.02,64.03,63.98,63.99,21726.0,61.2992,61.3088,61.2609,61.2705,21726.0
2018-01-22 14:30:00,63.99,64.05,63.97,64.03,36548.0,61.2705,61.328,61.2514,61.3088,36548.0
2018-01-22 15:00:00,64.02,64.08,64.01,64.07,24472.0,61.2992,61.3567,61.2897,61.3471,24472.0
2018-01-22 15:30:00,64.08,64.2,64.06,64.19,55890.0,61.3567,61.4716,61.3375,61.462,55890.0
2018-01-23 09:30:00,64.19,64.28,64.07,64.14,39286.0,61.462,61.5482,61.3471,61.4141,39286.0
2018-01-23 10:00:00,64.11,64.28,64.09,64.22,11128.0,61.3854,61.5482,61.3663,61.4907,11128.0
2018-01-23 10:30:00,64.2,64.3,64.2,64.29,20398.0,61.4716,61.5673,61.4716,61.5578,20398.0
2018-01-23 11:00:00,64.33,64.38,64.31,64.35,11140.0,61.5961,61.6439,61.5769,61.6152,11140.0
2018-01-23 11:30:00,64.34,64.35,64.28,64.3,19638.0,61.6056,61.6152,61.5482,61.5673,19638.0
2018-01-23 12:00:00,64.29,64.35,64.29,64.33,20194.0,61.5578,61.6152,61.5578,61.5961,20194.0
2018-01-23 12:30:00,64.34,64.36,64.3,64.33,15650.0,61.6056,61.6248,61.5673,61.5961,15650.0
2018-01-23 13:00:00,64.35,64.37,64.33,64.35,20230.0,61.6152,61.6344,61.5961,61.6152,20230.0
2018-01-23 13:30:00,64.35,64.41,64.35,64.39,12990.0,61.6152,61.6727,61.6152,61.6535,12990.0
2018-01-23 14:00:00,64.4,64.41,64.3,64.35,29026.0,61.6631,61.6727,61.5673,61.6152,29026.0
2018-01-23 14:30:00,64.33,64.44,64.33,64.42,54600.0,61.5961,61.7014,61.5961,61.6822,54600.0
2018-01-23 15:00:00,64.41,64.41,64.33,64.38,146322.0,61.6727,61.6727,61.5961,61.6439,146322.0
2018-01-23 15:30:00,64.37,64.45,64.37,64.41,55022.0,61.6344,61.711,61.6344,61.6727,55022.0
2018-01-24 09:30:00,64.55,64.67,64.44,64.64,51542.0,61.8067,61.9216,61.7014,61.8929,51542.0
2018-01-24 10:00:00,64.64,64.75,64.64,64.65,10014.0,61.8929,61.9982,61.8929,61.9025,10014.0
2018-01-24 10:30:00,64.66,64.75,64.6,64.6,16878.0,61.912,61.9982,61.8546,61.8546,16878.0
2018-01-24 11:00:00,64.64,64.66,64.4,64.43,20272.0,61.8929,61.912,61.6631,61.6918,20272.0
2018-01-24 11:30:00,64.41,64.42,64.21,64.31,21056.0,61.6727,61.6822,61.4812,61.5769,21056.0
2018-01-24 12:00:00,64.26,64.3,64.2,64.2,15000.0,61.529,61.5673,61.4716,61.4716,15000.0
2018-01-24 12:30:00,64.2,64.23,64.11,64.2,9974.0,61.4716,61.5003,61.3854,61.4716,9974.0
2018-01-24 13:00:00,64.22,64.22,64.06,64.22,11766.0,61.4907,61.4907,61.3375,61.4907,11766.0
2018-01-24 13:30:00,64.21,64.39,64.21,64.34,32940.0,61.4812,61.6535,61.4812,61.6056,32940.0
2018-01-24 14:00:00,64.33,64.39,64.3,64.39,86478.0,61.5961,61.6535,61.5673,61.6535,86478.0
2018-01-24 14:30:00,64.39,64.46,64.36,64.42,19764.0,61.6535,61.7205,61.6248,61.6822,19764.0
2018-01-24 15:00:00,64.39,64.41,64.36,64.38,36504.0,61.6535,61.6727,61.6248,61.6439,36504.0
2018-01-24 15:30:00,64.39,64.49,64.34,64.35,123730.0,61.6535,61.7493,61.6056,61.6152,123730.0
2018-01-25 09:30:00,64.65,64.67,64.21,64.23,38668.0,61.9025,61.9216,61.4812,61.5003,38668.0
2018-01-25 10:00:00,64.25,64.41,64.2,64.32,23552.0,61.5195,61.6727,61.4716,61.5865,23552.0
2018-01-25 10:30:00,64.37,64.44,64.27,64.36,22320.0,61.6344,61.7014,61.5386,61.6248,22320.0
2018-01-25 11:00:00,64.38,64.44,64.37,64.42,17178.0,61.6439,61.7014,61.6344,61.6822,17178.0
2018-01-25 11:30:00,64.46,64.56,64.45,64.55,18990.0,61.7205,61.8163,61.711,61.8067,18990.0
2018-01-25 12:00:00,64.55,64.56,64.47,64.47,13162.0,61.8067,61.8163,61.7301,61.7301,13162.0
2018-01-25 12:30:00,64.48,64.5,64.42,64.42,46582.0,61.7397,61.7588,61.6822,61.6822,46582.0
2018-01-25 13:00:00,64.4,64.46,64.39,64.42,11688.0,61.6631,61.7205,61.6535,61.6822,11688.0
2018-01-25 13:30:00,64.42,64.51,64.42,64.5,15268.0,61.6822,61.7684,61.6822,61.7588,15268.0
2018-01-25 14:00:00,64.5,64.5,64.35,64.41,64946.0,61.7588,61.7588,61.6152,61.6727,64946.0
2018-01-25 14:30:00,64.41,64.42,64.23,64.27,129670.0,61.6727,61.6822,61.5003,61.5386,129670.0
2018-01-25 15:00:00,64.27,64.33,64.17,64.3,126512.0,61.5386,61.5961,61.4429,61.5673,126512.0
2018-01-25 15:30:00,64.3,64.36,64.27,64.36,230396.0,61.5673,61.6248,61.5386,61.6248,230396.0
2018-01-26 09:30:00,64.57,64.69,64.41,64.55,34262.0,61.8259,61.9408,61.6727,61.8067,34262.0
2018-01-26 10:00:00,64.55,64.62,64.52,64.62,28490.0,61.8067,61.8737,61.778,61.8737,28490.0
2018-01-26 10:30:00,64.61,64.72,64.61,64.66,19668.0,61.8642,61.9695,61.8642,61.912,19668.0
2018-01-26 11:00:00,64.64,64.68,64.62,64.66,17072.0,61.8929,61.9312,61.8737,61.912,17072.0
2018-01-26 11:30:00,64.67,64.69,64.61,64.61,5950.0,61.9216,61.9408,61.8642,61.8642,5950.0
2018-01-26 12:00:00,64.63,64.65,64.57,64.63,18918.0,61.8833,61.9025,61.8259,61.8833,18918.0
2018-01-26 12:30:00,64.61,64.69,64.61,64.67,11902.0,61.8642,61.9408,61.8642,61.9216,11902.0
2018-01-26 13:00:00,64.67,64.72,64.65,64.71,9948.0,61.9216,61.9695,61.9025,61.9599,9948.0
2018-01-26 13:30:00,64.71,64.77,64.7,64.76,14692.0,61.9599,62.0174,61.9503,62.0078,14692.0
2018-01-26 14:00:00,64.75,64.78,64.71,64.73,25944.0,61.9982,62.0269,61.9599,61.9791,25944.0
2018-01-26 14:30:00,64.72,64.78,64.72,64.76,28654.0,61.9695,62.0269,61.9695,62.0078,28654.0
2018-01-26 15:00:00,64.75,64.86,64.73,64.84,98340.0,61.9982,62.1035,61.9791,62.0844,98340.0
2018-01-26 15:30:00,64.85,64.94,64.83,64.93,44256.0,62.094,62.1801,62.0748,62.1706,44256.0
2018-01-29 09:30:00,64.91,65.02,64.82,64.91,33184.0,62.1514,62.2567,62.0652,62.1514,33184.0
2018-01-29 10:00:00,64.85,64.85,64.73,64.81,30158.0,62.094,62.094,61.9791,62.0557,30158.0
2018-01-29 10:30:00,64.79,64.79,64.56,64.6,35858.0,62.0365,62.0365,61.8163,61.8546,35858.0
2018-01-29 11:00:00,64.57,64.57,64.45,64.51,28242.0,61.8259,61.8259,61.711,61.7684,28242.0
2018-01-29 11:30:00,64.51,64.64,64.51,64.58,10842.0,61.7684,61.8929,61.7684,61.8354,10842.0
2018-01-29 12:00:00,64.53,64.63,64.51,64.6,33046.0,61.7876,61.8833,61.7684,61.8546,33046.0
2018-01-29 12:30:00,64.62,64.67,64.58,64.66,30364.0,61.8737,61.9216,61.8354,61.912,30364.0
2018-01-29 13:00:00,64.67,64.7,64.62,64.64,131130.0,61.9216,61.9503,61.8737,61.8929,131130.0
2018-01-29 13:30:00,64.64,64.64,64.56,64.57,51932.0,61.8929,61.8929,61.8163,61.8259,51932.0
2018-01-29 14:00:00,64.59,64.63,64.55,64.57,50706.0,61.845,61.8833,61.8067,61.8259,50706.0
2018-01-29 14:30:00,64.58,64.58,64.5,64.56,48586.0,61.8354,61.8354,61.7588,61.8163,48586.0
2018-01-29 15:00:00,64.55,64.57,64.45,64.45,19516.0,61.8067,61.8259,61.711,61.711,19516.0
2018-01-29 15:30:00,64.45,64.56,64.35,64.44,107170.0,61.711,61.8163,61.6152,61.7014,107170.0
2018-01-30 09:30:00,64.0,64.07,63.76,63.85,36256.0,61.2801,61.3471,61.0503,61.1365,36256.0
2018-01-30 10:00:00,63.79,63.93,63.67,63.93,30124.0,61.079,61.2131,60.9641,61.2131,30124.0
2018-01-30 10:30:00,63.93,64.06,63.86,64.04,32294.0,61.2131,61.3375,61.146,61.3184,32294.0
2018-01-30 11:00:00,64.08,64.11,63.92,63.94,35268.0,61.3567,61.3854,61.2035,61.2226,35268.0
2018-01-30 11:30:00,63.94,64.07,63.9,63.9,39782.0,61.2226,61.3471,61.1843,61.1843,39782.0
2018-01-30 12:00:00,63.91,63.95,63.87,63.91,28232.0,61.1939,61.2322,61.1556,61.1939,28232.0
2018-01-30 12:30:00,63.87,63.92,63.82,63.87,23106.0,61.1556,61.2035,61.1077,61.1556,23106.0
2018-01-30 13:00:00,63.87,63.87,63.75,63.79,29802.0,61.1556,61.1556,61.0407,61.079,29802.0
2018-01-30 13:30:00,63.77,63.97,63.77,63.95,38472.0,61.0599,61.2514,61.0599,61.2322,38472.0
2018-01-30 14:00:00,63.95,63.99,63.87,63.89,42998.0,61.2322,61.2705,61.1556,61.1748,42998.0
2018-01-30 14:30:00,63.88,63.88,63.77,63.78,44332.0,61.1652,61.1652,61.0599,61.0694,44332.0
2018-01-30 15:00:00,63.77,63.92,63.76,63.91,55446.0,61.0599,61.2035,61.0503,61.1939,55446.0
2018-01-30 15:30:00,63.92,63.99,63.83,63.83,77740.0,61.2035,61.2705,61.1173,61.1173,77740.0
2018-01-31 09:30:00,64.07,64.23,63.93,63.94,40336.0,61.3471,61.5003,61.2131,61.2226,40336.0
2018-01-31 10:00:00,63.96,64.11,63.96,64.05,56634.0,61.2418,61.3854,61.2418,61.328,56634.0
2018-01-31 10:30:00,64.06,64.08,63.88,63.93,7640.0,61.3375,61.3567,61.1652,61.2131,7640.0
2018-01-31 11:00:00,63.92,63.93,63.86,63.86,8034.0,61.2035,61.2131,61.146,61.146,8034.0
2018-01-31 11:30:00,63.88,63.94,63.85,63.85,6290.0,61.1652,61.2226,61.1365,61.1365,6290.0
2018-01-31 12:00:00,63.83,63.92,63.82,63.91,10148.0,61.1173,61.2035,61.1077,61.1939,10148.0
2018-01-31 12:30:00,63.91,63.94,63.9,63.91,12170.0,61.1939,61.2226,61.1843,61.1939,12170.0
2018-01-31 13:00:00,63.92,63.99,63.92,63.99,8058.0,61.2035,61.2705,61.2035,61.2705,8058.0
2018-01-31 13:30:00,63.98,63.98,63.86,63.86,29896.0,61.2609,61.2609,61.146,61.146,29896.0
2018-01-31 14:00:00,63.85,63.95,63.71,63.74,52680.0,61.1365,61.2322,61.0024,61.0311,52680.0
2018-01-31 14:30:00,63.7,63.74,63.49,63.65,35418.0,60.9928,61.0311,60.7918,60.945,35418.0
2018-01-31 15:00:00,63.63,63.63,63.54,63.59,12756.0,60.9258,60.9258,60.8396,60.8875,12756.0
2018-01-31 15:30:00,63.63,63.84,63.63,63.72,42796.0,60.9258,61.1269,60.9258,61.012,42796.0
2018-02-01 09:30:00,63.49,63.76,63.47,63.76,18216.0,60.7918,61.0503,60.7726,61.0503,18216.0
2018-02-01 10:00:00,63.7,63.77,63.61,63.62,19664.0,60.9928,61.0599,60.9067,60.9162,19664.0
2018-02-01 10:30:00,63.62,63.72,63.62,63.67,6442.0,60.9162,61.012,60.9162,60.9641,6442.0
2018-02-01 11:00:00,63.72,63.72,63.63,63.65,5654.0,61.012,61.012,60.9258,60.945,5654.0
2018-02-01 11:30:00,63.64,63.88,63.63,63.82,12676.0,60.9354,61.1652,60.9258,61.1077,12676.0
2018-02-01 12:00:00,63.9,63.9,63.83,63.84,15946.0,61.1843,61.1843,61.1173,61.1269,15946.0
2018-02-01 12:30:00,63.88,63.91,63.87,63.88,38512.0,61.1652,61.1939,61.1556,61.1652,38512.0
2018-02-01 13:00:00,63.94,63.99,63.94,63.97,7128.0,61.2226,61.2705,61.2226,61.2514,7128.0
2018-02-01 13:30:00,63.98,63.98,63.76,63.81,8662.0,61.2609,61.2609,61.0503,61.0982,8662.0
2018-02-01 14:00:00,63.82,63.82,63.6,63.67,25948.0,61.1077,61.1077,60.8971,60.9641,25948.0
2018-02-01 14:30:00,63.74,63.81,63.71,63.79,8812.0,61.0311,61.0982,61.0024,61.079,8812.0
2018-02-01 15:00:00,63.81,63.81,63.67,63.67,10128.0,61.0982,61.0982,60.9641,60.9641,10128.0
2018-02-01 15:30:00,63.64,63.7,63.52,63.7,26862.0,60.9354,60.9928,60.8205,60.9928,26862.0
2018-02-02 09:30:00,63.34,63.34,63.13,63.17,23546.0,60.6481,60.6481,60.4471,60.4854,23546.0
2018-02-02 10:00:00,63.1,63.11,62.9,63.08,58180.0,60.4183,60.4279,60.2268,60.3992,58180.0
2018-02-02 10:30:00,63.05,63.22,62.98,63.17,11932.0,60.3705,60.5332,60.3034,60.4854,11932.0
2018-02-02 11:00:00,63.13,63.2,63.08,63.08,7436.0,60.4471,60.5141,60.3992,60.3992,7436.0
2018-02-02 11:30:00,63.1,63.12,62.99,62.99,11358.0,60.4183,60.4375,60.313,60.313,11358.0
2018-02-02 12:00:00,62.99,63.15,62.96,63.13,13116.0,60.313,60.4662,60.2843,60.4471,13116.0
2018-02-02 12:30:00,63.16,63.21,63.15,63.17,11076.0,60.4758,60.5237,60.4662,60.4854,11076.0
2018-02-02 13:00:00,63.1,63.1,62.99,63.02,9354.0,60.4183,60.4183,60.313,60.3417,9354.0
2018-02-02 13:30:00,63.05,63.06,62.9,62.91,16776.0,60.3705,60.38,60.2268,60.2364,16776.0
2018-02-02 14:00:00,62.88,62.88,62.62,62.62,31780.0,60.2077,60.2077,59.9587,59.9587,31780.0
2018-02-02 14:30:00,62.64,62.74,62.54,62.56,28184.0,59.9779,60.0736,59.8821,59.9013,28184.0
2018-02-02 15:00:00,62.58,62.69,62.42,62.63,76212.0,59.9204,60.0258,59.7672,59.9683,76212.0
2018-02-02 15:30:00,62.61,62.71,62.41,62.43,132114.0,59.9492,60.0449,59.7577,59.7768,132114.0
2018-02-05 09:30:00,61.83,62.2,61.67,62.2,185888.0,59.2023,59.5566,59.0491,59.5566,185888.0
2018-02-05 10:00:00,62.2,62.63,62.16,62.6,47254.0,59.5566,59.9683,59.5183,59.9396,47254.0
2018-02-05 10:30:00,62.6,62.61,62.39,62.5,18930.0,59.9396,59.9492,59.7385,59.8438,18930.0
2018-02-05 11:00:00,62.53,62.53,62.36,62.39,35718.0,59.8726,59.8726,59.7098,59.7385,35718.0
2018-02-05 11:30:00,62.38,62.39,62.3,62.38,14334.0,59.7289,59.7385,59.6523,59.7289,14334.0
2018-02-05 12:00:00,62.38,62.38,62.07,62.15,27382.0,59.7289,59.7289,59.4321,59.5087,27382.0
2018-02-05 12:30:00,62.12,62.24,62.09,62.09,148178.0,59.48,59.5949,59.4513,59.4513,148178.0
2018-02-05 13:00:00,62.06,62.06,61.7,61.76,155066.0,59.4225,59.4225,59.0778,59.1353,155066.0
2018-02-05 13:30:00,61.77,61.95,61.67,61.94,29042.0,59.1449,59.3172,59.0491,59.3076,29042.0
2018-02-05 14:00:00,61.94,61.96,61.57,61.59,60744.0,59.3076,59.3268,58.9534,58.9725,60744.0
2018-02-05 14:30:00,61.58,61.58,61.1,61.17,53318.0,58.9629,58.9629,58.5033,58.5704,53318.0
2018-02-05 15:00:00,61.07,61.24,60.25,61.24,86078.0,58.4746,58.6374,57.6895,58.6374,86078.0
2018-02-05 15:30:00,61.24,61.27,60.18,60.24,101590.0,58.6374,58.6661,57.6224,57.6799,101590.0
2018-02-06 09:30:00,58.99,60.66,58.6,60.36,226846.0,56.483,58.082,56.1096,57.7948,226846.0
2018-02-06 10:00:00,60.38,60.74,59.86,59.96,78186.0,57.8139,58.1586,57.316,57.4118,78186.0
2018-02-06 10:30:00,59.99,60.23,59.58,60.06,68566.0,57.4405,57.6703,57.0479,57.5075,68566.0
2018-02-06 11:00:00,59.95,60.12,59.78,59.82,26632.0,57.4022,57.565,57.2394,57.2777,26632.0
2018-02-06 11:30:00,59.78,60.1,59.66,59.92,20822.0,57.2394,57.5458,57.1245,57.3735,20822.0
2018-02-06 12:00:00,59.92,60.4,59.92,60.4,22600.0,57.3735,57.8331,57.3735,57.8331,22600.0
2018-02-06 12:30:00,60.41,60.57,60.19,60.2,25244.0,57.8427,57.9959,57.632,57.6416,25244.0
2018-02-06 13:00:00,60.19,60.25,60.0,60.2,219832.0,57.632,57.6895,57.4501,57.6416,219832.0
2018-02-06 13:30:00,60.1,60.13,59.82,59.9,33674.0,57.5458,57.5746,57.2777,57.3543,33674.0
2018-02-06 14:00:00,59.89,59.96,59.77,59.84,138938.0,57.3448,57.4118,57.2299,57.2969,138938.0
2018-02-06 14:30:00,59.85,60.71,59.84,60.65,96380.0,57.3065,58.1299,57.2969,58.0725,96380.0
2018-02-06 15:00:00,60.71,61.06,60.64,60.88,117440.0,58.1299,58.465,58.0629,58.2927,117440.0
2018-02-06 15:30:00,60.88,61.16,60.67,60.93,199956.0,58.2927,58.5608,58.0916,58.3406,199956.0
2018-02-07 09:30:00,60.77,61.27,60.61,61.19,84062.0,58.1874,58.6661,58.0342,58.5895,84062.0
2018-02-07 10:00:00,61.17,61.39,61.13,61.22,53796.0,58.5704,58.781,58.5321,58.6182,53796.0
2018-02-07 10:30:00,61.18,61.48,61.14,61.48,19156.0,58.5799,58.8672,58.5416,58.8672,19156.0
2018-02-07 11:00:00,61.43,61.61,61.43,61.52,28736.0,58.8193,58.9917,58.8193,58.9055,28736.0
2018-02-07 11:30:00,61.37,61.49,61.36,61.49,142542.0,58.7619,58.8768,58.7523,58.8768,142542.0
2018-02-07 12:00:00,61.52,61.54,61.39,61.48,27192.0,58.9055,58.9246,58.781,58.8672,27192.0
2018-02-07 12:30:00,61.49,61.5,61.3,61.3,248176.0,58.8768,58.8863,58.6948,58.6948,248176.0
2018-02-07 13:00:00,61.29,61.33,60.93,61.09,104720.0,58.6853,58.7236,58.3406,58.4938,104720.0
2018-02-07 13:30:00,61.08,61.31,61.08,61.17,51898.0,58.4842,58.7044,58.4842,58.5704,51898.0
2018-02-07 14:00:00,61.15,61.21,60.95,61.21,30196.0,58.5512,58.6087,58.3597,58.6087,30196.0
2018-02-07 14:30:00,61.23,61.29,60.87,61.02,59562.0,58.6278,58.6853,58.2831,58.4267,59562.0
2018-02-07 15:00:00,61.02,61.3,61.02,61.28,39478.0,58.4267,58.6948,58.4267,58.6757,39478.0
2018-02-07 15:30:00,61.27,61.38,60.83,60.83,74558.0,58.6661,58.7714,58.2448,58.2448,74558.0
2018-02-08 09:30:00,60.92,60.92,60.54,60.78,24798.0,58.331,58.331,57.9671,58.1969,24798.0
2018-02-08 10:00:00,60.63,60.78,60.46,60.46,26586.0,58.0533,58.1969,57.8905,57.8905,26586.0
2018-02-08 10:30:00,60.46,60.49,60.06,60.16,21050.0,57.8905,57.9193,57.5075,57.6033,21050.0
2018-02-08 11:00:00,60.19,60.28,59.84,59.91,24500.0,57.632,57.7182,57.2969,57.3639,24500.0
2018-02-08 11:30:00,59.94,60.24,59.83,60.1,25918.0,57.3926,57.6799,57.2873,57.5458,25918.0
2018-02-08 12:00:00,60.07,60.1,59.66,59.73,10374.0,57.5171,57.5458,57.1245,57.1916,10374.0
2018-02-08 12:30:00,59.72,59.84,59.3,59.45,37332.0,57.182,57.2969,56.7798,56.9235,37332.0
2018-02-08 13:00:00,59.43,59.82,59.39,59.56,30102.0,56.9043,57.2777,56.866,57.0288,30102.0
2018-02-08 13:30:00,59.55,60.02,59.53,59.93,27986.0,57.0192,57.4692,57.0001,57.3831,27986.0
2018-02-08 14:00:00,59.8,59.98,59.73,59.73,36120.0,57.2586,57.4309,57.1916,57.1916,36120.0
2018-02-08 14:30:00,59.58,59.7,59.46,59.52,30648.0,57.0479,57.1628,56.933,56.9905,30648.0
2018-02-08 15:00:00,59.57,59.71,59.32,59.61,31022.0,57.0384,57.1724,56.799,57.0767,31022.0
2018-02-08 15:30:00,59.44,59.48,58.63,58.63,137196.0,56.9139,56.9522,56.1383,56.1383,137196.0
2018-02-09 09:30:00,59.18,59.41,58.91,59.14,29446.0,56.6649,56.8852,56.4064,56.6266,29446.0
2018-02-09 10:00:00,59.14,59.29,58.97,59.01,135648.0,56.6266,56.7703,56.4639,56.5022,135648.0
2018-02-09 10:30:00,58.93,59.01,58.23,58.6,161062.0,56.4256,56.5022,55.7553,56.1096,161062.0
2018-02-09 11:00:00,58.62,58.91,58.45,58.53,21516.0,56.1287,56.4064,55.966,56.0426,21516.0
2018-02-09 11:30:00,58.52,58.69,58.25,58.25,121848.0,56.033,56.1958,55.7745,55.7745,121848.0
2018-02-09 12:00:00,58.29,58.29,57.81,57.83,374776.0,55.8128,55.8128,55.3532,55.3723,374776.0
2018-02-09 12:30:00,57.88,58.06,57.54,58.06,217636.0,55.4202,55.5925,55.0946,55.5925,217636.0
2018-02-09 13:00:00,57.97,57.97,57.59,57.7,41570.0,55.5064,55.5064,55.1425,55.2478,41570.0
2018-02-09 13:30:00,57.7,58.27,57.47,58.13,142416.0,55.2478,55.7936,55.0276,55.6596,142416.0
2018-02-09 14:00:00,58.12,59.12,58.12,58.74,241260.0,55.65,56.6075,55.65,56.2436,241260.0
2018-02-09 14:30:00,58.73,58.96,58.52,58.74,85126.0,56.2341,56.4543,56.033,56.2436,85126.0
2018-02-09 15:00:00,58.68,58.91,58.34,58.79,69392.0,56.1862,56.4064,55.8606,56.2915,69392.0
2018-02-09 15:30:00,58.81,59.72,58.8,59.34,117844.0,56.3107,57.182,56.3011,56.8181,117844.0
2018-02-12 09:30:00,59.7,60.22,59.7,59.83,57998.0,57.1628,57.6607,57.1628,57.2873,57998.0
2018-02-12 10:00:00,59.81,60.01,59.42,59.56,27760.0,57.2682,57.4597,56.8947,57.0288,27760.0
2018-02-12 10:30:00,59.62,59.85,59.55,59.72,28004.0,57.0862,57.3065,57.0192,57.182,28004.0
2018-02-12 11:00:00,59.81,59.91,59.66,59.91,13738.0,57.2682,57.3639,57.1245,57.3639,13738.0
2018-02-12 11:30:00,59.9,60.19,59.74,60.19,81510.0,57.3543,57.632,57.2011,57.632,81510.0
2018-02-12 12:00:00,60.22,60.34,60.1,60.28,59742.0,57.6607,57.7756,57.5458,57.7182,59742.0
2018-02-12 12:30:00,60.27,60.28,60.13,60.19,33636.0,57.7086,57.7182,57.5746,57.632,33636.0
2018-02-12 13:00:00,60.2,60.24,60.08,60.19,64760.0,57.6416,57.6799,57.5267,57.632,64760.0
2018-02-12 13:30:00,60.2,60.41,60.13,60.35,22962.0,57.6416,57.8427,57.5746,57.7852,22962.0
2018-02-12 14:00:00,60.35,60.4,60.21,60.4,163292.0,57.7852,57.8331,57.6512,57.8331,163292.0
2018-02-12 14:30:00,60.41,60.46,60.22,60.29,20014.0,57.8427,57.8905,57.6607,57.7278,20014.0
2018-02-12 15:00:00,60.29,60.54,60.29,60.4,31690.0,57.7278,57.9671,57.7278,57.8331,31690.0
2018-02-12 15:30:00,60.43,60.46,59.99,60.18,168914.0,57.8618,57.8905,57.4405,57.6224,168914.0
2018-02-13 09:30:00,59.9,60.16,59.77,59.85,52240.0,57.3543,57.6033,57.2299,57.3065,52240.0
2018-02-13 10:00:00,59.95,60.09,59.84,60.05,19988.0,57.4022,57.5363,57.2969,57.498,19988.0
2018-02-13 10:30:00,59.97,60.19,59.88,60.13,26698.0,57.4214,57.632,57.3352,57.5746,26698.0
2018-02-13 11:00:00,60.1,60.12,59.97,59.97,22098.0,57.5458,57.565,57.4214,57.4214,22098.0
2018-02-13 11:30:00,59.99,60.07,59.91,60.07,37528.0,57.4405,57.5171,57.3639,57.5171,37528.0
2018-02-13 12:00:00,60.06,60.13,60.01,60.02,8948.0,57.5075,57.5746,57.4597,57.4692,8948.0
2018-02-13 12:30:00,60.0,60.08,59.95,60.05,25902.0,57.4501,57.5267,57.4022,57.498,25902.0
2018-02-13 13:00:00,60.01,60.25,60.0,60.24,21782.0,57.4597,57.6895,57.4501,57.6799,21782.0
2018-02-13 13:30:00,60.23,60.35,60.21,60.27,25664.0,57.6703,57.7852,57.6512,57.7086,25664.0
2018-02-13 14:00:00,60.29,60.45,60.29,60.34,18636.0,57.7278,57.881,57.7278,57.7756,18636.0
2018-02-13 14:30:00,60.34,60.37,60.24,60.36,24324.0,57.7756,57.8044,57.6799,57.7948,24324.0
2018-02-13 15:00:00,60.35,60.41,60.27,60.41,32426.0,57.7852,57.8427,57.7086,57.8427,32426.0
2018-02-13 15:30:00,60.38,60.46,60.3,60.38,169804.0,57.8139,57.8905,57.7373,57.8139,169804.0
2018-02-14 09:30:00,60.03,60.49,60.03,60.34,27954.0,57.4788,57.9193,57.4788,57.7756,27954.0
2018-02-14 10:00:00,60.36,60.83,60.33,60.73,14914.0,57.7948,58.2448,57.7661,58.1491,14914.0
2018-02-14 10:30:00,60.84,60.88,60.68,60.74,21450.0,58.2544,58.2927,58.1012,58.1586,21450.0
2018-02-14 11:00:00,60.79,60.85,60.67,60.83,18362.0,58.2065,58.264,58.0916,58.2448,18362.0
2018-02-14 11:30:00,60.84,60.9,60.73,60.79,12774.0,58.2544,58.3118,58.1491,58.2065,12774.0
2018-02-14 12:00:00,60.77,60.88,60.75,60.88,16810.0,58.1874,58.2927,58.1682,58.2927,16810.0
2018-02-14 12:30:00,60.85,60.99,60.82,60.97,21146.0,58.264,58.398,58.2352,58.3789,21146.0
2018-02-14 13:00:00,60.95,61.23,60.95,61.1,24750.0,58.3597,58.6278,58.3597,58.5033,24750.0
2018-02-14 13:30:00,61.13,61.29,61.13,61.25,29002.0,58.5321,58.6853,58.5321,58.647,29002.0
2018-02-14 14:00:00,61.23,61.33,61.18,61.19,39612.0,58.6278,58.7236,58.5799,58.5895,39612.0
2018-02-14 14:30:00,61.19,61.34,61.19,61.33,17576.0,58.5895,58.7331,58.5895,58.7236,17576.0
2018-02-14 15:00:00,61.34,61.49,61.33,61.42,36638.0,58.7331,58.8768,58.7236,58.8097,36638.0
2018-02-14 15:30:00,61.38,61.51,61.33,61.42,206814.0,58.7714,58.8959,58.7236,58.8097,206814.0
2018-02-15 09:30:00,61.81,61.81,61.5,61.71,32280.0,59.1832,59.1832,58.8863,59.0874,32280.0
2018-02-15 10:00:00,61.69,61.69,61.48,61.62,49788.0,59.0683,59.0683,58.8672,59.0012,49788.0
2018-02-15 10:30:00,61.57,61.59,61.35,61.41,69460.0,58.9534,58.9725,58.7427,58.8002,69460.0
2018-02-15 11:00:00,61.3,61.59,61.25,61.59,49298.0,58.6948,58.9725,58.647,58.9725,49298.0
2018-02-15 11:30:00,61.6,61.68,61.51,61.61,18680.0,58.9821,59.0587,58.8959,58.9917,18680.0
2018-02-15 12:00:00,61.63,61.71,61.59,61.7,46160.0,59.0108,59.0874,58.9725,59.0778,46160.0
2018-02-15 12:30:00,61.7,61.77,61.7,61.77,9750.0,59.0778,59.1449,59.0778,59.1449,9750.0
2018-02-15 13:00:00,61.8,61.94,61.79,61.82,16024.0,59.1736,59.3076,59.164,59.1927,16024.0
2018-02-15 13:30:00,61.77,61.88,61.75,61.88,44214.0,59.1449,59.2502,59.1257,59.2502,44214.0
2018-02-15 14:00:00,61.87,62.0,61.87,61.98,18946.0,59.2406,59.3651,59.2406,59.3459,18946.0
2018-02-15 14:30:00,62.0,62.06,61.98,62.05,23214.0,59.3651,59.4225,59.3459,59.413,23214.0
2018-02-15 15:00:00,62.05,62.16,62.05,62.1,22316.0,59.413,59.5183,59.413,59.4608,22316.0
2018-02-15 15:30:00,62.07,62.17,61.99,62.16,66434.0,59.4321,59.5279,59.3555,59.5183,66434.0
2018-02-16 09:30:00,61.94,62.17,61.94,61.98,22878.0,59.3076,59.5279,59.3076,59.3459,22878.0
2018-02-16 10:00:00,62.02,62.17,61.99,62.17,12190.0,59.3842,59.5279,59.3555,59.5279,12190.0
2018-02-16 10:30:00,62.18,62.22,62.13,62.13,23886.0,59.5374,59.5757,59.4896,59.4896,23886.0
2018-02-16 11:00:00,62.19,62.34,62.13,62.22,32970.0,59.547,59.6906,59.4896,59.5757,32970.0
2018-02-16 11:30:00,62.24,62.4,62.23,62.4,12150.0,59.5949,59.7481,59.5853,59.7481,12150.0
2018-02-16 12:00:00,62.4,62.41,62.32,62.34,10148.0,59.7481,59.7577,59.6715,59.6906,10148.0
2018-02-16 12:30:00,62.41,62.5,62.25,62.35,19362.0,59.7577,59.8438,59.6045,59.7002,19362.0
2018-02-16 13:00:00,62.36,62.4,62.16,62.18,13310.0,59.7098,59.7481,59.5183,59.5374,13310.0
2018-02-16 13:30:00,62.06,62.29,62.01,62.2,23720.0,59.4225,59.6428,59.3747,59.5566,23720.0
2018-02-16 14:00:00,62.2,62.21,61.95,62.04,46712.0,59.5566,59.5662,59.3172,59.4034,46712.0
2018-02-16 14:30:00,62.07,62.21,62.02,62.21,20198.0,59.4321,59.5662,59.3842,59.5662,20198.0
2018-02-16 15:00:00,62.24,62.29,62.16,62.22,25380.0,59.5949,59.6428,59.5183,59.5757,25380.0
2018-02-16 15:30:00,62.2,62.24,62.05,62.05,42302.0,59.5566,59.5949,59.413,59.413,42302.0
2018-02-20 09:30:00,61.83,62.2,61.83,62.05,14172.0,59.2023,59.5566,59.2023,59.413,14172.0
2018-02-20 10:00:00,62.04,62.15,61.99,62.1,12446.0,59.4034,59.5087,59.3555,59.4608,12446.0
2018-02-20 10:30:00,62.07,62.08,61.93,61.99,9484.0,59.4321,59.4417,59.2981,59.3555,9484.0
2018-02-20 11:00:00,61.99,62.23,61.99,62.23,15280.0,59.3555,59.5853,59.3555,59.5853,15280.0
2018-02-20 11:30:00,62.29,62.41,62.23,62.4,16530.0,59.6428,59.7577,59.5853,59.7481,16530.0
2018-02-20 12:00:00,62.42,62.43,62.35,62.35,7354.0,59.7672,59.7768,59.7002,59.7002,7354.0
2018-02-20 12:30:00,62.38,62.41,62.31,62.37,16744.0,59.7289,59.7577,59.6619,59.7194,16744.0
2018-02-20 13:00:00,62.33,62.35,62.13,62.13,22326.0,59.6811,59.7002,59.4896,59.4896,22326.0
2018-02-20 13:30:00,62.18,62.27,62.17,62.26,14640.0,59.5374,59.6236,59.5279,59.614,14640.0
2018-02-20 14:00:00,62.27,62.27,62.06,62.09,17852.0,59.6236,59.6236,59.4225,59.4513,17852.0
2018-02-20 14:30:00,62.09,62.18,61.98,61.98,32998.0,59.4513,59.5374,59.3459,59.3459,32998.0
2018-02-20 15:00:00,61.99,62.01,61.71,61.81,35992.0,59.3555,59.3747,59.0874,59.1832,35992.0
2018-02-20 15:30:00,61.87,61.97,61.77,61.9,86356.0,59.2406,59.3364,59.1449,59.2693,86356.0
2018-02-21 09:30:00,62.01,62.33,62.01,62.25,37322.0,59.3747,59.6811,59.3747,59.6045,37322.0
2018-02-21 10:00:00,62.29,62.33,62.22,62.27,9042.0,59.6428,59.6811,59.5757,59.6236,9042.0
2018-02-21 10:30:00,62.34,62.47,62.32,62.38,20528.0,59.6906,59.8151,59.6715,59.7289,20528.0
2018-02-21 11:00:00,62.43,62.46,62.35,62.46,9304.0,59.7768,59.8055,59.7002,59.8055,9304.0
2018-02-21 11:30:00,62.44,62.48,62.35,62.38,15558.0,59.7864,59.8247,59.7002,59.7289,15558.0
2018-02-21 12:00:00,62.38,62.4,62.29,62.29,13608.0,59.7289,59.7481,59.6428,59.6428,13608.0
2018-02-21 12:30:00,62.29,62.41,62.29,62.38,7966.0,59.6428,59.7577,59.6428,59.7289,7966.0
2018-02-21 13:00:00,62.4,62.43,62.38,62.43,14378.0,59.7481,59.7768,59.7289,59.7768,14378.0
2018-02-21 13:30:00,62.46,62.51,62.41,62.44,13054.0,59.8055,59.8534,59.7577,59.7864,13054.0
2018-02-21 14:00:00,62.6,62.74,62.54,62.6,31260.0,59.9396,60.0736,59.8821,59.9396,31260.0
2018-02-21 14:30:00,62.6,62.6,62.32,62.42,56366.0,59.9396,59.9396,59.6715,59.7672,56366.0
2018-02-21 15:00:00,62.31,62.31,62.02,62.18,21358.0,59.6619,59.6619,59.3842,59.5374,21358.0
2018-02-21 15:30:00,62.2,62.29,61.73,61.73,47694.0,59.5566,59.6428,59.1066,59.1066,47694.0
2018-02-22 09:30:00,61.93,62.11,61.84,61.95,34820.0,59.2981,59.4704,59.2119,59.3172,34820.0
2018-02-22 10:00:00,61.95,62.1,61.89,62.0,32344.0,59.3172,59.4608,59.2598,59.3651,32344.0
2018-02-22 10:30:00,62.01,62.11,61.95,61.99,7072.0,59.3747,59.4704,59.3172,59.3555,7072.0
2018-02-22 11:00:00,62.02,62.23,62.02,62.21,9132.0,59.3842,59.5853,59.3842,59.5662,9132.0
2018-02-22 11:30:00,62.22,62.29,62.13,62.24,9938.0,59.5757,59.6428,59.4896,59.5949,9938.0
2018-02-22 12:00:00,62.26,62.29,62.22,62.26,3466.0,59.614,59.6428,59.5757,59.614,3466.0
2018-02-22 12:30:00,62.22,62.22,61.96,62.02,15890.0,59.5757,59.5757,59.3268,59.3842,15890.0
2018-02-22 13:00:00,62.02,62.09,61.93,61.97,8916.0,59.3842,59.4513,59.2981,59.3364,8916.0
2018-02-22 13:30:00,61.85,61.92,61.74,61.88,20786.0,59.2215,59.2885,59.1161,59.2502,20786.0
2018-02-22 14:00:00,61.88,62.06,61.88,62.05,33414.0,59.2502,59.4225,59.2502,59.413,33414.0
2018-02-22 14:30:00,62.06,62.07,61.79,61.79,16400.0,59.4225,59.4321,59.164,59.164,16400.0
2018-02-22 15:00:00,61.77,61.89,61.67,61.77,22182.0,59.1449,59.2598,59.0491,59.1449,22182.0
2018-02-22 15:30:00,61.81,61.85,61.62,61.73,138424.0,59.1832,59.2215,59.0012,59.1066,138424.0
2018-02-23 09:30:00,62.06,62.18,61.9,61.96,51182.0,59.4225,59.5374,59.2693,59.3268,51182.0
2018-02-23 10:00:00,61.99,62.07,61.84,61.85,25072.0,59.3555,59.4321,59.2119,59.2215,25072.0
2018-02-23 10:30:00,61.84,62.0,61.84,61.96,17100.0,59.2119,59.3651,59.2119,59.3268,17100.0
2018-02-23 11:00:00,61.96,62.06,61.96,62.04,27734.0,59.3268,59.4225,59.3268,59.4034,27734.0
2018-02-23 11:30:00,62.02,62.13,62.0,62.13,18208.0,59.3842,59.4896,59.3651,59.4896,18208.0
2018-02-23 12:00:00,62.13,62.15,62.03,62.04,54098.0,59.4896,59.5087,59.3938,59.4034,54098.0
2018-02-23 12:30:00,62.03,62.09,62.01,62.06,19580.0,59.3938,59.4513,59.3747,59.4225,19580.0
2018-02-23 13:00:00,62.05,62.09,61.99,62.09,13304.0,59.413,59.4513,59.3555,59.4513,13304.0
2018-02-23 13:30:00,62.09,62.14,62.09,62.14,16462.0,59.4513,59.4991,59.4513,59.4991,16462.0
2018-02-23 14:00:00,62.13,62.19,62.07,62.19,28872.0,59.4896,59.547,59.4321,59.547,28872.0
2018-02-23 14:30:00,62.17,62.32,62.16,62.3,17780.0,59.5279,59.6715,59.5183,59.6523,17780.0
2018-02-23 15:00:00,62.31,62.47,62.31,62.46,52004.0,59.6619,59.8151,59.6619,59.8055,52004.0
2018-02-23 15:30:00,62.45,62.57,62.4,62.56,143990.0,59.796,59.9109,59.7481,59.9013,143990.0
2018-02-26 09:30:00,62.79,62.88,62.63,62.63,30578.0,60.1215,60.2077,59.9683,59.9683,30578.0
2018-02-26 10:00:00,62.65,62.67,62.49,62.49,54728.0,59.9875,60.0066,59.8343,59.8343,54728.0
2018-02-26 10:30:00,62.5,62.57,62.45,62.49,18164.0,59.8438,59.9109,59.796,59.8343,18164.0
2018-02-26 11:00:00,62.49,62.63,62.48,62.63,12048.0,59.8343,59.9683,59.8247,59.9683,12048.0
2018-02-26 11:30:00,62.62,62.66,62.58,62.66,20740.0,59.9587,59.997,59.9204,59.997,20740.0
2018-02-26 12:00:00,62.66,62.8,62.66,62.8,5406.0,59.997,60.1311,59.997,60.1311,5406.0
2018-02-26 12:30:00,62.83,62.89,62.76,62.88,23874.0,60.1598,60.2173,60.0928,60.2077,23874.0
2018-02-26 13:00:00,62.89,62.91,62.83,62.89,18888.0,60.2173,60.2364,60.1598,60.2173,18888.0
2018-02-26 13:30:00,62.88,62.89,62.85,62.88,38988.0,60.2077,60.2173,60.179,60.2077,38988.0
2018-02-26 14:00:00,62.88,62.94,62.87,62.87,39454.0,60.2077,60.2651,60.1981,60.1981,39454.0
2018-02-26 14:30:00,62.87,62.91,62.81,62.87,90996.0,60.1981,60.2364,60.1407,60.1981,90996.0
2018-02-26 15:00:00,62.87,62.99,62.85,62.97,18788.0,60.1981,60.313,60.179,60.2939,18788.0
2018-02-26 15:30:00,62.98,63.03,62.88,62.97,150970.0,60.3034,60.3513,60.2077,60.2939,150970.0
2018-02-27 09:30:00,62.98,63.1,62.77,62.93,24844.0,60.3034,60.4183,60.1024,60.2556,24844.0
2018-02-27 10:00:00,62.95,63.14,62.93,63.06,36720.0,60.2747,60.4566,60.2556,60.38,36720.0
2018-02-27 10:30:00,63.02,63.02,62.58,62.65,72006.0,60.3417,60.3417,59.9204,59.9875,72006.0
2018-02-27 11:00:00,62.63,62.81,62.6,62.66,14714.0,59.9683,60.1407,59.9396,59.997,14714.0
2018-02-27 11:30:00,62.75,62.75,62.52,62.52,24824.0,60.0832,60.0832,59.863,59.863,24824.0
2018-02-27 12:00:00,62.56,62.64,62.43,62.51,40564.0,59.9013,59.9779,59.7768,59.8534,40564.0
2018-02-27 12:30:00,62.57,62.69,62.52,62.69,56608.0,59.9109,60.0258,59.863,60.0258,56608.0
2018-02-27 13:00:00,62.68,62.73,62.65,62.69,36780.0,60.0162,60.0641,59.9875,60.0258,36780.0
2018-02-27 13:30:00,62.65,62.69,62.54,62.55,15692.0,59.9875,60.0258,59.8821,59.8917,15692.0
2018-02-27 14:00:00,62.57,62.61,62.45,62.55,17568.0,59.9109,59.9492,59.796,59.8917,17568.0
2018-02-27 14:30:00,62.54,62.65,62.45,62.57,28700.0,59.8821,59.9875,59.796,59.9109,28700.0
2018-02-27 15:00:00,62.54,62.56,62.33,62.39,17018.0,59.8821,59.9013,59.6811,59.7385,17018.0
2018-02-27 15:30:00,62.43,62.44,62.18,62.18,72446.0,59.7768,59.7864,59.5374,59.5374,72446.0
2018-02-28 09:30:00,62.45,62.54,62.31,62.52,23102.0,59.796,59.8821,59.6619,59.863,23102.0
2018-02-28 10:00:00,62.48,62.6,62.47,62.6,16400.0,59.8247,59.9396,59.8151,59.9396,16400.0
2018-02-28 10:30:00,62.61,62.61,62.24,62.3,15234.0,59.9492,59.9492,59.5949,59.6523,15234.0
2018-02-28 11:00:00,62.34,62.35,62.16,62.32,18068.0,59.6906,59.7002,59.5183,59.6715,18068.0
2018-02-28 11:30:00,62.34,62.34,62.1,62.29,17170.0,59.6906,59.6906,59.4608,59.6428,17170.0
2018-02-28 12:00:00,62.32,62.42,62.32,62.41,14196.0,59.6715,59.7672,59.6715,59.7577,14196.0
2018-02-28 12:30:00,62.35,62.57,62.35,62.51,14646.0,59.7002,59.9109,59.7002,59.8534,14646.0
2018-02-28 13:00:00,62.52,62.57,62.47,62.56,13514.0,59.863,59.9109,59.8151,59.9013,13514.0
2018-02-28 13:30:00,62.52,62.62,62.48,62.62,54946.0,59.863,59.9587,59.8247,59.9587,54946.0
2018-02-28 14:00:00,62.63,62.68,62.59,62.6,51148.0,59.9683,60.0162,59.93,59.9396,51148.0
2018-02-28 14:30:00,62.6,62.6,62.22,62.23,25066.0,59.9396,59.9396,59.5757,59.5853,25066.0
2018-02-28 15:00:00,62.23,62.27,61.99,62.08,40834.0,59.5853,59.6236,59.3555,59.4417,40834.0
2018-02-28 15:30:00,62.08,62.16,61.7,61.7,171548.0,59.4417,59.5183,59.0778,59.0778,171548.0
2018-03-01 09:30:00,61.72,61.77,61.26,61.27,89370.0,59.097,59.1449,58.6565,58.6661,89370.0
2018-03-01 10:00:00,61.23,61.63,61.18,61.62,42690.0,58.6278,59.0108,58.5799,59.0012,42690.0
2018-03-01 10:30:00,61.7,61.95,61.52,61.56,17066.0,59.0778,59.3172,58.9055,58.9438,17066.0
2018-03-01 11:00:00,61.57,61.79,61.55,61.56,24314.0,58.9534,59.164,58.9342,58.9438,24314.0
2018-03-01 11:30:00,61.6,61.91,61.6,61.89,31954.0,58.9821,59.2789,58.9821,59.2598,31954.0
2018-03-01 12:00:00,61.85,61.86,61.55,61.59,161406.0,59.2215,59.231,58.9342,58.9725,161406.0
2018-03-01 12:30:00,61.5,61.63,61.47,61.54,33506.0,58.8863,59.0108,58.8576,58.9246,33506.0
2018-03-01 13:00:00,61.48,61.48,61.16,61.35,59316.0,58.8672,58.8672,58.5608,58.7427,59316.0
2018-03-01 13:30:00,61.31,61.34,60.95,61.0,292982.0,58.7044,58.7331,58.3597,58.4076,292982.0
2018-03-01 14:00:00,60.96,60.98,60.6,60.85,148362.0,58.3693,58.3884,58.0246,58.264,148362.0
2018-03-01 14:30:00,60.95,60.97,60.75,60.88,139460.0,58.3597,58.3789,58.1682,58.2927,139460.0
2018-03-01 15:00:00,60.96,61.33,60.79,61.24,76738.0,58.3693,58.7236,58.2065,58.6374,76738.0
2018-03-01 15:30:00,61.27,61.27,60.94,61.1,223186.0,58.6661,58.6661,58.3501,58.5033,223186.0
2018-03-02 09:30:00,60.63,60.74,60.47,60.62,49828.0,58.0533,58.1586,57.9001,58.0437,49828.0
2018-03-02 10:00:00,60.66,60.69,60.52,60.62,25158.0,58.082,58.1108,57.948,58.0437,25158.0
2018-03-02 10:30:00,60.67,60.91,60.64,60.8,73202.0,58.0916,58.3214,58.0629,58.2161,73202.0
2018-03-02 11:00:00,60.75,60.97,60.7,60.97,37102.0,58.1682,58.3789,58.1203,58.3789,37102.0
2018-03-02 11:30:00,60.99,61.26,60.92,61.26,12042.0,58.398,58.6565,58.331,58.6565,12042.0
2018-03-02 12:00:00,61.24,61.34,61.16,61.34,45588.0,58.6374,58.7331,58.5608,58.7331,45588.0
2018-03-02 12:30:00,61.34,61.55,61.27,61.55,93060.0,58.7331,58.9342,58.6661,58.9342,93060.0
2018-03-02 13:00:00,61.46,61.46,61.23,61.26,22642.0,58.848,58.848,58.6278,58.6565,22642.0
2018-03-02 13:30:00,61.2,61.35,61.1,61.27,65736.0,58.5991,58.7427,58.5033,58.6661,65736.0
2018-03-02 14:00:00,61.29,61.49,61.29,61.38,104774.0,58.6853,58.8768,58.6853,58.7714,104774.0
2018-03-02 14:30:00,61.4,61.54,61.32,61.48,131016.0,58.7906,58.9246,58.714,58.8672,131016.0
2018-03-02 15:00:00,61.4,61.53,61.31,61.5,27754.0,58.7906,58.9151,58.7044,58.8863,27754.0
2018-03-02 15:30:00,61.52,61.78,61.52,61.72,50814.0,58.9055,59.1544,58.9055,59.097,50814.0
2018-03-05 09:30:00,61.37,61.58,61.35,61.41,18748.0,58.7619,58.9629,58.7427,58.8002,18748.0
2018-03-05 10:00:00,61.47,61.47,61.36,61.45,11752.0,58.8576,58.8576,58.7523,58.8385,11752.0
2018-03-05 10:30:00,61.5,61.77,61.46,61.74,14302.0,58.8863,59.1449,58.848,59.1161,14302.0
2018-03-05 11:00:00,61.84,62.05,61.84,62.05,52152.0,59.2119,59.413,59.2119,59.413,52152.0
2018-03-05 11:30:00,62.04,62.19,62.02,62.14,11948.0,59.4034,59.547,59.3842,59.4991,11948.0
2018-03-05 12:00:00,62.13,62.22,62.05,62.05,11730.0,59.4896,59.5757,59.413,59.413,11730.0
2018-03-05 12:30:00,62.13,62.23,62.07,62.21,17508.0,59.4896,59.5853,59.4321,59.5662,17508.0
2018-03-05 13:00:00,62.28,62.33,62.27,62.29,6046.0,59.6332,59.6811,59.6236,59.6428,6046.0
2018-03-05 13:30:00,62.27,62.31,62.22,62.3,69782.0,59.6236,59.6619,59.5757,59.6523,69782.0
2018-03-05 14:00:00,62.34,62.34,62.13,62.26,31258.0,59.6906,59.6906,59.4896,59.614,31258.0
2018-03-05 14:30:00,62.28,62.44,62.22,62.42,13180.0,59.6332,59.7864,59.5757,59.7672,13180.0
2018-03-05 15:00:00,62.43,62.49,62.36,62.4,16890.0,59.7768,59.8343,59.7098,59.7481,16890.0
2018-03-05 15:30:00,62.35,62.51,62.33,62.38,34286.0,59.7002,59.8534,59.6811,59.7289,34286.0
2018-03-06 09:30:00,62.59,62.59,62.4,62.56,91784.0,59.93,59.93,59.7481,59.9013,91784.0
2018-03-06 10:00:00,62.49,62.6,62.46,62.6,6404.0,59.8343,59.9396,59.8055,59.9396,6404.0
2018-03-06 10:30:00,62.6,62.62,62.33,62.33,23950.0,59.9396,59.9587,59.6811,59.6811,23950.0
2018-03-06 11:00:00,62.3,62.47,62.3,62.34,14894.0,59.6523,59.8151,59.6523,59.6906,14894.0
2018-03-06 11:30:00,62.36,62.52,62.35,62.52,14308.0,59.7098,59.863,59.7002,59.863,14308.0
2018-03-06 12:00:00,62.52,62.59,62.51,62.55,22412.0,59.863,59.93,59.8534,59.8917,22412.0
2018-03-06 12:30:00,62.54,62.77,62.52,62.77,180282.0,59.8821,60.1024,59.863,60.1024,180282.0
2018-03-06 13:00:00,62.77,62.84,62.77,62.84,15624.0,60.1024,60.1694,60.1024,60.1694,15624.0
2018-03-06 13:30:00,62.82,62.84,62.66,62.68,11828.0,60.1502,60.1694,59.997,60.0162,11828.0
2018-03-06 14:00:00,62.73,62.74,62.64,62.69,23618.0,60.0641,60.0736,59.9779,60.0258,23618.0
2018-03-06 14:30:00,62.72,62.83,62.72,62.82,6616.0,60.0545,60.1598,60.0545,60.1502,6616.0
2018-03-06 15:00:00,62.8,62.84,62.72,62.84,20100.0,60.1311,60.1694,60.0545,60.1694,20100.0
2018-03-06 15:30:00,62.83,62.88,62.75,62.86,98262.0,60.1598,60.2077,60.0832,60.1885,98262.0
2018-03-07 09:30:00,62.35,62.62,62.35,62.57,66798.0,59.7002,59.9587,59.7002,59.9109,66798.0
2018-03-07 10:00:00,62.54,62.83,62.54,62.8,57118.0,59.8821,60.1598,59.8821,60.1311,57118.0
2018-03-07 10:30:00,62.81,62.97,62.77,62.9,18850.0,60.1407,60.2939,60.1024,60.2268,18850.0
2018-03-07 11:00:00,62.91,62.91,62.68,62.73,30120.0,60.2364,60.2364,60.0162,60.0641,30120.0
2018-03-07 11:30:00,62.74,62.85,62.69,62.69,34924.0,60.0736,60.179,60.0258,60.0258,34924.0
2018-03-07 12:00:00,62.63,62.63,62.49,62.59,37486.0,59.9683,59.9683,59.8343,59.93,37486.0
2018-03-07 12:30:00,62.6,62.73,62.58,62.71,28652.0,59.9396,60.0641,59.9204,60.0449,28652.0
2018-03-07 13:00:00,62.7,62.75,62.57,62.75,18162.0,60.0353,60.0832,59.9109,60.0832,18162.0
2018-03-07 13:30:00,62.77,62.81,62.69,62.75,28412.0,60.1024,60.1407,60.0258,60.0832,28412.0
2018-03-07 14:00:00,62.73,62.85,62.71,62.8,25182.0,60.0641,60.179,60.0449,60.1311,25182.0
2018-03-07 14:30:00,62.83,62.9,62.81,62.84,22256.0,60.1598,60.2268,60.1407,60.1694,22256.0
2018-03-07 15:00:00,62.9,62.99,62.88,62.99,15160.0,60.2268,60.313,60.2077,60.313,15160.0
2018-03-07 15:30:00,62.99,63.08,62.94,62.98,34726.0,60.313,60.3992,60.2651,60.3034,34726.0
2018-03-08 09:30:00,63.22,63.38,63.07,63.07,13394.0,60.5332,60.6864,60.3896,60.3896,13394.0
2018-03-08 10:00:00,63.08,63.13,63.01,63.08,5730.0,60.3992,60.4471,60.3322,60.3992,5730.0
2018-03-08 10:30:00,63.11,63.13,63.02,63.06,12932.0,60.4279,60.4471,60.3417,60.38,12932.0
2018-03-08 11:00:00,63.03,63.17,63.03,63.12,43184.0,60.3513,60.4854,60.3513,60.4375,43184.0
2018-03-08 11:30:00,63.12,63.12,62.98,63.07,20604.0,60.4375,60.4375,60.3034,60.3896,20604.0
2018-03-08 12:00:00,63.07,63.07,62.89,62.95,17840.0,60.3896,60.3896,60.2173,60.2747,17840.0
2018-03-08 12:30:00,63.03,63.06,62.96,63.06,8792.0,60.3513,60.38,60.2843,60.38,8792.0
2018-03-08 13:00:00,63.04,63.1,62.93,62.93,6782.0,60.3609,60.4183,60.2556,60.2556,6782.0
2018-03-08 13:30:00,62.94,63.0,62.88,62.99,17960.0,60.2651,60.3226,60.2077,60.313,17960.0
2018-03-08 14:00:00,62.99,63.01,62.97,62.99,7702.0,60.313,60.3322,60.2939,60.313,7702.0
2018-03-08 14:30:00,62.99,63.16,62.95,63.13,27686.0,60.313,60.4758,60.2747,60.4471,27686.0
2018-03-08 15:00:00,63.15,63.25,63.13,63.21,20854.0,60.4662,60.562,60.4471,60.5237,20854.0
2018-03-08 15:30:00,63.21,63.21,63.02,63.19,48736.0,60.5237,60.5237,60.3417,60.5045,48736.0
2018-03-09 09:30:00,63.61,63.75,63.54,63.7,99184.0,60.9067,61.0407,60.8396,60.9928,99184.0
2018-03-09 10:00:00,63.73,63.87,63.73,63.82,151848.0,61.0216,61.1556,61.0216,61.1077,151848.0
2018-03-09 10:30:00,63.83,63.98,63.8,63.91,49936.0,61.1173,61.2609,61.0886,61.1939,49936.0
2018-03-09 11:00:00,63.91,63.96,63.84,63.95,13222.0,61.1939,61.2418,61.1269,61.2322,13222.0
2018-03-09 11:30:00,63.99,63.99,63.92,63.96,37800.0,61.2705,61.2705,61.2035,61.2418,37800.0
2018-03-09 12:00:00,63.97,64.06,63.97,64.02,27430.0,61.2514,61.3375,61.2514,61.2992,27430.0
2018-03-09 12:30:00,64.03,64.08,64.02,64.05,15996.0,61.3088,61.3567,61.2992,61.328,15996.0
2018-03-09 13:00:00,64.05,64.12,64.05,64.1,46618.0,61.328,61.395,61.328,61.3758,46618.0
2018-03-09 13:30:00,64.08,64.11,64.05,64.11,10120.0,61.3567,61.3854,61.328,61.3854,10120.0
2018-03-09 14:00:00,64.13,64.17,64.09,64.13,11428.0,61.4046,61.4429,61.3663,61.4046,11428.0
2018-03-09 14:30:00,64.16,64.2,64.16,64.19,12170.0,61.4333,61.4716,61.4333,61.462,12170.0
2018-03-09 15:00:00,64.22,64.24,64.17,64.22,54858.0,61.4907,61.5099,61.4429,61.4907,54858.0
2018-03-09 15:30:00,64.24,64.31,64.2,64.29,56186.0,61.5099,61.5769,61.4716,61.5578,56186.0
2018-03-12 09:30:00,64.44,64.47,64.35,64.37,26376.0,61.7014,61.7301,61.6152,61.6344,26376.0
2018-03-12 10:00:00,64.35,64.45,64.31,64.44,9394.0,61.6152,61.711,61.5769,61.7014,9394.0
2018-03-12 10:30:00,64.42,64.42,64.29,64.29,10174.0,61.6822,61.6822,61.5578,61.5578,10174.0
2018-03-12 11:00:00,64.29,64.3,64.2,64.21,13280.0,61.5578,61.5673,61.4716,61.4812,13280.0
2018-03-12 11:30:00,64.23,64.33,64.22,64.33,11724.0,61.5003,61.5961,61.4907,61.5961,11724.0
2018-03-12 12:00:00,64.33,64.42,64.32,64.4,2538.0,61.5961,61.6822,61.5865,61.6631,2538.0
2018-03-12 12:30:00,64.43,64.43,64.37,64.39,10236.0,61.6918,61.6918,61.6344,61.6535,10236.0
2018-03-12 13:00:00,64.41,64.44,64.39,64.39,14602.0,61.6727,61.7014,61.6535,61.6535,14602.0
2018-03-12 13:30:00,64.36,64.45,64.33,64.33,11346.0,61.6248,61.711,61.5961,61.5961,11346.0
2018-03-12 14:00:00,64.33,64.41,64.29,64.31,13564.0,61.5961,61.6727,61.5578,61.5769,13564.0
2018-03-12 14:30:00,64.31,64.33,64.24,64.26,18988.0,61.5769,61.5961,61.5099,61.529,18988.0
2018-03-12 15:00:00,64.28,64.36,64.28,64.35,11140.0,61.5482,61.6248,61.5482,61.6152,11140.0
2018-03-12 15:30:00,64.34,64.45,64.31,64.31,92032.0,61.6056,61.711,61.5769,61.5769,92032.0
2018-03-13 09:30:00,64.63,64.65,64.56,64.57,19110.0,61.8833,61.9025,61.8163,61.8259,19110.0
2018-03-13 10:00:00,64.51,64.63,64.5,64.62,8910.0,61.7684,61.8833,61.7588,61.8737,8910.0
2018-03-13 10:30:00,64.52,64.56,64.45,64.48,17432.0,61.778,61.8163,61.711,61.7397,17432.0
2018-03-13 11:00:00,64.46,64.46,64.26,64.28,8664.0,61.7205,61.7205,61.529,61.5482,8664.0
2018-03-13 11:30:00,64.33,64.33,64.23,64.25,13874.0,61.5961,61.5961,61.5003,61.5195,13874.0
2018-03-13 12:00:00,64.24,64.25,64.03,64.13,8598.0,61.5099,61.5195,61.3088,61.4046,8598.0
2018-03-13 12:30:00,64.17,64.31,64.17,64.3,14822.0,61.4429,61.5769,61.4429,61.5673,14822.0
2018-03-13 13:00:00,64.33,64.36,64.29,64.31,8996.0,61.5961,61.6248,61.5578,61.5769,8996.0
2018-03-13 13:30:00,64.33,64.33,64.26,64.26,5308.0,61.5961,61.5961,61.529,61.529,5308.0
2018-03-13 14:00:00,64.23,64.25,64.14,64.16,42144.0,61.5003,61.5195,61.4141,61.4333,42144.0
2018-03-13 14:30:00,64.15,64.24,64.07,64.07,13654.0,61.4237,61.5099,61.3471,61.3471,13654.0
2018-03-13 15:00:00,64.13,64.14,63.94,64.0,18560.0,61.4046,61.4141,61.2226,61.2801,18560.0
2018-03-13 15:30:00,63.97,64.07,63.91,64.05,32410.0,61.2514,61.3471,61.1939,61.328,32410.0
2018-03-14 09:30:00,64.35,64.35,63.99,64.05,17318.0,61.6152,61.6152,61.2705,61.328,17318.0
2018-03-14 10:00:00,64.1,64.14,63.93,63.98,4518.0,61.3758,61.4141,61.2131,61.2609,4518.0
2018-03-14 10:30:00,63.98,64.04,63.94,64.01,13738.0,61.2609,61.3184,61.2226,61.2897,13738.0
2018-03-14 11:00:00,64.02,64.02,63.84,63.88,35940.0,61.2992,61.2992,61.1269,61.1652,35940.0
2018-03-14 11:30:00,63.9,63.93,63.68,63.72,39410.0,61.1843,61.2131,60.9737,61.012,39410.0
2018-03-14 12:00:00,63.72,63.79,63.67,63.79,2600.0,61.012,61.079,60.9641,61.079,2600.0
2018-03-14 12:30:00,63.82,63.92,63.82,63.87,11874.0,61.1077,61.2035,61.1077,61.1556,11874.0
2018-03-14 13:00:00,63.83,63.83,63.72,63.81,9006.0,61.1173,61.1173,61.012,61.0982,9006.0
2018-03-14 13:30:00,63.84,64.1,63.84,64.02,30342.0,61.1269,61.3758,61.1269,61.2992,30342.0
2018-03-14 14:00:00,64.0,64.03,63.92,63.93,6346.0,61.2801,61.3088,61.2035,61.2131,6346.0
2018-03-14 14:30:00,63.93,63.93,63.68,63.82,9210.0,61.2131,61.2131,60.9737,61.1077,9210.0
2018-03-14 15:00:00,63.79,63.83,63.71,63.76,14864.0,61.079,61.1173,61.0024,61.0503,14864.0
2018-03-14 15:30:00,63.77,63.8,63.7,63.77,18724.0,61.0599,61.0886,60.9928,61.0599,18724.0
2018-03-15 09:30:00,63.93,63.93,63.68,63.77,51918.0,61.2131,61.2131,60.9737,61.0599,51918.0
2018-03-15 10:00:00,63.74,63.85,63.71,63.74,5618.0,61.0311,61.1365,61.0024,61.0311,5618.0
2018-03-15 10:30:00,63.77,63.82,63.69,63.82,11046.0,61.0599,61.1077,60.9833,61.1077,11046.0
2018-03-15 11:00:00,63.87,63.95,63.85,63.95,6896.0,61.1556,61.2322,61.1365,61.2322,6896.0
2018-03-15 11:30:00,63.92,63.94,63.77,63.8,152718.0,61.2035,61.2226,61.0599,61.0886,152718.0
2018-03-15 12:00:00,63.79,63.84,63.74,63.74,10170.0,61.079,61.1269,61.0311,61.0311,10170.0
2018-03-15 12:30:00,63.74,63.74,63.66,63.7,18158.0,61.0311,61.0311,60.9545,60.9928,18158.0
2018-03-15 13:00:00,63.74,63.74,63.65,63.7,8820.0,61.0311,61.0311,60.945,60.9928,8820.0
2018-03-15 13:30:00,63.69,63.7,63.51,63.52,5992.0,60.9833,60.9928,60.8109,60.8205,5992.0
2018-03-15 14:00:00,63.51,63.59,63.49,63.57,12392.0,60.8109,60.8875,60.7918,60.8684,12392.0
2018-03-15 14:30:00,63.52,63.6,63.48,63.59,34946.0,60.8205,60.8971,60.7822,60.8875,34946.0
2018-03-15 15:00:00,63.61,63.64,63.57,63.62,18148.0,60.9067,60.9354,60.8684,60.9162,18148.0
2018-03-15 15:30:00,63.63,63.68,63.62,63.62,21646.0,60.9258,60.9737,60.9162,60.9162,21646.0
2018-03-16 09:30:00,63.68,63.81,63.68,63.74,11222.0,60.9737,61.0982,60.9737,61.0311,11222.0
2018-03-16 10:00:00,63.8,63.88,63.72,63.87,32972.0,61.0886,61.1652,61.012,61.1556,32972.0
2018-03-16 10:30:00,63.93,63.99,63.91,63.96,229038.0,61.2131,61.2705,61.1939,61.2418,229038.0
2018-03-16 11:00:00,63.97,63.99,63.94,63.96,56180.0,61.2514,61.2705,61.2226,61.2418,56180.0
2018-03-16 11:30:00,63.99,63.99,63.88,63.88,25364.0,61.2705,61.2705,61.1652,61.1652,25364.0
2018-03-16 12:00:00,63.9,63.9,63.85,63.85,2134.0,61.1843,61.1843,61.1365,61.1365,2134.0
2018-03-16 12:30:00,63.85,63.92,63.85,63.92,15560.0,61.1365,61.2035,61.1365,61.2035,15560.0
2018-03-16 13:00:00,63.94,63.94,63.83,63.83,11800.0,61.2226,61.2226,61.1173,61.1173,11800.0
2018-03-16 13:30:00,63.82,63.85,63.77,63.79,31858.0,61.1077,61.1365,61.0599,61.079,31858.0
2018-03-16 14:00:00,63.81,63.85,63.77,63.85,6152.0,61.0982,61.1365,61.0599,61.1365,6152.0
2018-03-16 14:30:00,63.87,63.91,63.84,63.9,16572.0,61.1556,61.1939,61.1269,61.1843,16572.0
2018-03-16 15:00:00,63.91,63.92,63.87,63.92,7530.0,61.1939,61.2035,61.1556,61.2035,7530.0
2018-03-16 15:30:00,63.96,63.99,63.86,63.86,21990.0,61.2418,61.2705,61.146,61.146,21990.0
2018-03-19 09:30:00,63.52,63.62,63.44,63.6,44218.0,60.8205,60.9162,60.7439,60.8971,44218.0
2018-03-19 10:00:00,63.62,63.63,63.44,63.49,18082.0,60.9162,60.9258,60.7439,60.7918,18082.0
2018-03-19 10:30:00,63.58,63.58,63.32,63.33,87100.0,60.8779,60.8779,60.629,60.6386,87100.0
2018-03-19 11:00:00,63.32,63.33,63.19,63.23,171544.0,60.629,60.6386,60.5045,60.5428,171544.0
2018-03-19 11:30:00,63.21,63.21,62.98,63.01,17302.0,60.5237,60.5237,60.3034,60.3322,17302.0
2018-03-19 12:00:00,63.01,63.06,62.94,63.05,45692.0,60.3322,60.38,60.2651,60.3705,45692.0
2018-03-19 12:30:00,63.06,63.06,62.87,62.96,53398.0,60.38,60.38,60.1981,60.2843,53398.0
2018-03-19 13:00:00,62.95,62.97,62.73,62.77,230710.0,60.2747,60.2939,60.0641,60.1024,230710.0
2018-03-19 13:30:00,62.82,62.94,62.75,62.92,22230.0,60.1502,60.2651,60.0832,60.246,22230.0
2018-03-19 14:00:00,62.94,63.01,62.89,62.95,50184.0,60.2651,60.3322,60.2173,60.2747,50184.0
2018-03-19 14:30:00,62.94,62.95,62.74,62.94,73904.0,60.2651,60.2747,60.0736,60.2651,73904.0
2018-03-19 15:00:00,62.91,63.12,62.86,63.02,78422.0,60.2364,60.4375,60.1885,60.3417,78422.0
2018-03-19 15:30:00,63.02,63.26,62.98,63.21,279040.0,60.3417,60.5715,60.3034,60.5237,279040.0
2018-03-20 09:30:00,63.31,63.54,63.27,63.45,23146.0,60.6194,60.8396,60.5811,60.7535,23146.0
2018-03-20 10:00:00,63.44,63.51,63.35,63.48,126276.0,60.7439,60.8109,60.6577,60.7822,126276.0
2018-03-20 10:30:00,63.49,63.51,63.42,63.49,17684.0,60.7918,60.8109,60.7247,60.7918,17684.0
2018-03-20 11:00:00,63.56,63.56,63.45,63.49,44708.0,60.8588,60.8588,60.7535,60.7918,44708.0
2018-03-20 11:30:00,63.48,63.49,63.33,63.37,9212.0,60.7822,60.7918,60.6386,60.6769,9212.0
2018-03-20 12:00:00,63.4,63.54,63.4,63.54,11334.0,60.7056,60.8396,60.7056,60.8396,11334.0
2018-03-20 12:30:00,63.57,63.57,63.43,63.44,104424.0,60.8684,60.8684,60.7343,60.7439,104424.0
2018-03-20 13:00:00,63.45,63.47,63.41,63.41,12180.0,60.7535,60.7726,60.7152,60.7152,12180.0
2018-03-20 13:30:00,63.42,63.42,63.34,63.37,11488.0,60.7247,60.7247,60.6481,60.6769,11488.0
2018-03-20 14:00:00,63.34,63.49,63.32,63.49,38850.0,60.6481,60.7918,60.629,60.7918,38850.0
2018-03-20 14:30:00,63.49,63.58,63.47,63.55,25760.0,60.7918,60.8779,60.7726,60.8492,25760.0
2018-03-20 15:00:00,63.55,63.62,63.52,63.52,22112.0,60.8492,60.9162,60.8205,60.8205,22112.0
2018-03-20 15:30:00,63.52,63.55,63.45,63.48,199404.0,60.8205,60.8492,60.7535,60.7822,199404.0
2018-03-21 09:30:00,63.45,63.56,63.42,63.56,25558.0,60.7535,60.8588,60.7247,60.8588,25558.0
2018-03-21 10:00:00,63.55,63.64,63.55,63.6,13066.0,60.8492,60.9354,60.8492,60.8971,13066.0
2018-03-21 10:30:00,63.63,63.72,63.56,63.65,17356.0,60.9258,61.012,60.8588,60.945,17356.0
2018-03-21 11:00:00,63.65,63.73,63.62,63.73,20202.0,60.945,61.0216,60.9162,61.0216,20202.0
2018-03-21 11:30:00,63.74,63.9,63.72,63.84,58962.0,61.0311,61.1843,61.012,61.1269,58962.0
2018-03-21 12:00:00,63.85,63.86,63.78,63.79,17750.0,61.1365,61.146,61.0694,61.079,17750.0
2018-03-21 12:30:00,63.8,63.84,63.77,63.81,6010.0,61.0886,61.1269,61.0599,61.0982,6010.0
2018-03-21 13:00:00,63.8,63.8,63.7,63.73,48238.0,61.0886,61.0886,60.9928,61.0216,48238.0
2018-03-21 13:30:00,63.71,63.77,63.65,63.74,16206.0,61.0024,61.0599,60.945,61.0311,16206.0
2018-03-21 14:00:00,63.78,63.93,63.6,63.69,31904.0,61.0694,61.2131,60.8971,60.9833,31904.0
2018-03-21 14:30:00,63.67,63.74,63.37,63.52,74154.0,60.9641,61.0311,60.6769,60.8205,74154.0
2018-03-21 15:00:00,63.54,63.79,63.54,63.66,14632.0,60.8396,61.079,60.8396,60.9545,14632.0
2018-03-21 15:30:00,63.62,63.73,63.46,63.46,111806.0,60.9162,61.0216,60.763,60.763,111806.0
2018-03-22 09:30:00,62.77,62.92,62.5,62.85,17106.0,60.2356,60.3795,59.9765,60.3123,17106.0
2018-03-22 10:00:00,62.79,63.05,62.79,62.94,68688.0,60.2548,60.5043,60.2548,60.3987,68688.0
2018-03-22 10:30:00,62.91,62.91,62.49,62.49,35740.0,60.3699,60.3699,59.9669,59.9669,35740.0
2018-03-22 11:00:00,62.52,62.6,62.37,62.42,14294.0,59.9957,60.0724,59.8517,59.8997,14294.0
2018-03-22 11:30:00,62.43,62.43,62.18,62.26,23028.0,59.9093,59.9093,59.6694,59.7462,23028.0
2018-03-22 12:00:00,62.25,62.66,62.23,62.66,69492.0,59.7366,60.13,59.7174,60.13,69492.0
2018-03-22 12:30:00,62.66,62.72,62.55,62.57,24440.0,60.13,60.1876,60.0244,60.0436,24440.0
2018-03-22 13:00:00,62.57,62.75,62.42,62.75,25710.0,60.0436,60.2164,59.8997,60.2164,25710.0
2018-03-22 13:30:00,62.79,62.82,62.65,62.7,25398.0,60.2548,60.2835,60.1204,60.1684,25398.0
2018-03-22 14:00:00,62.7,62.71,62.4,62.41,67412.0,60.1684,60.178,59.8805,59.8901,67412.0
2018-03-22 14:30:00,62.38,62.52,62.3,62.34,50864.0,59.8613,59.9957,59.7845,59.8229,50864.0
2018-03-22 15:00:00,62.34,62.43,62.13,62.14,54784.0,59.8229,59.9093,59.6214,59.631,54784.0
2018-03-22 15:30:00,62.13,62.15,61.73,61.73,123350.0,59.6214,59.6406,59.2376,59.2376,123350.0
2018-03-23 09:30:00,61.75,62.01,61.65,61.69,61632.0,59.2567,59.5063,59.1608,59.1992,61632.0
2018-03-23 10:00:00,61.78,61.82,61.61,61.7,17848.0,59.2855,59.3239,59.1224,59.2088,17848.0
2018-03-23 10:30:00,61.72,61.85,61.72,61.85,4864.0,59.228,59.3527,59.228,59.3527,4864.0
2018-03-23 11:00:00,61.9,61.9,61.63,61.63,12928.0,59.4007,59.4007,59.1416,59.1416,12928.0
2018-03-23 11:30:00,61.68,61.69,61.26,61.27,42722.0,59.1896,59.1992,58.7865,58.7961,42722.0
2018-03-23 12:00:00,61.27,61.49,61.27,61.49,15258.0,58.7961,59.0072,58.7961,59.0072,15258.0
2018-03-23 12:30:00,61.5,61.5,61.33,61.34,101604.0,59.0168,59.0168,58.8537,58.8633,101604.0
2018-03-23 13:00:00,61.3,61.64,61.3,61.62,25736.0,58.8249,59.1512,58.8249,59.132,25736.0
2018-03-23 13:30:00,61.62,61.77,61.49,61.73,13764.0,59.132,59.2759,59.0072,59.2376,13764.0
2018-03-23 14:00:00,61.71,61.76,61.37,61.4,27388.0,59.2184,59.2663,58.8921,58.9209,27388.0
2018-03-23 14:30:00,61.41,61.42,61.02,61.02,19418.0,58.9305,58.9401,58.5562,58.5562,19418.0
2018-03-23 15:00:00,60.97,61.09,60.82,60.9,25040.0,58.5082,58.6234,58.3643,58.4411,25040.0
2018-03-23 15:30:00,60.91,60.91,60.49,60.55,132402.0,58.4507,58.4507,58.0476,58.1052,132402.0
2018-03-26 09:30:00,61.41,61.59,61.37,61.41,34262.0,58.9305,59.1032,58.8921,58.9305,34262.0
2018-03-26 10:00:00,61.45,61.49,61.21,61.21,47990.0,58.9689,59.0072,58.7386,58.7386,47990.0
2018-03-26 10:30:00,61.23,61.32,61.14,61.19,39328.0,58.7577,58.8441,58.6714,58.7194,39328.0
2018-03-26 11:00:00,61.21,61.25,60.88,61.01,27410.0,58.7386,58.7769,58.4219,58.5466,27410.0
2018-03-26 11:30:00,61.01,61.29,61.01,61.22,24680.0,58.5466,58.8153,58.5466,58.7481,24680.0
2018-03-26 12:00:00,61.2,61.43,61.16,61.4,73226.0,58.729,58.9497,58.6906,58.9209,73226.0
2018-03-26 12:30:00,61.35,61.44,61.23,61.27,24008.0,58.8729,58.9593,58.7577,58.7961,24008.0
2018-03-26 13:00:00,61.28,61.49,61.27,61.41,21558.0,58.8057,59.0072,58.7961,58.9305,21558.0
2018-03-26 13:30:00,61.4,61.52,61.33,61.46,38764.0,58.9209,59.036,58.8537,58.9785,38764.0
2018-03-26 14:00:00,61.45,61.74,61.45,61.72,33312.0,58.9689,59.2472,58.9689,59.228,33312.0
2018-03-26 14:30:00,61.74,61.86,61.69,61.75,50354.0,59.2472,59.3623,59.1992,59.2567,50354.0
2018-03-26 15:00:00,61.76,61.98,61.74,61.98,37974.0,59.2663,59.4775,59.2472,59.4775,37974.0
2018-03-26 15:30:00,61.99,62.1,61.93,62.05,82732.0,59.4871,59.5926,59.4295,59.5446,82732.0
2018-03-27 09:30:00,62.35,62.38,61.86,62.06,22322.0,59.8325,59.8613,59.3623,59.5542,22322.0
2018-03-27 10:00:00,62.07,62.13,61.89,61.9,17478.0,59.5638,59.6214,59.3911,59.4007,17478.0
2018-03-27 10:30:00,61.94,62.1,61.85,61.96,16498.0,59.4391,59.5926,59.3527,59.4583,16498.0
2018-03-27 11:00:00,61.95,62.0,61.89,61.93,89872.0,59.4487,59.4967,59.3911,59.4295,89872.0
2018-03-27 11:30:00,62.03,62.29,62.03,62.26,112928.0,59.5254,59.7749,59.5254,59.7462,112928.0
2018-03-27 12:00:00,62.27,62.32,62.1,62.12,16856.0,59.7558,59.8037,59.5926,59.6118,16856.0
2018-03-27 12:30:00,62.09,62.12,62.0,62.08,14570.0,59.583,59.6118,59.4967,59.5734,14570.0
2018-03-27 13:00:00,62.13,62.26,62.06,62.06,13372.0,59.6214,59.7462,59.5542,59.5542,13372.0
2018-03-27 13:30:00,62.08,62.08,61.78,61.91,13348.0,59.5734,59.5734,59.2855,59.4103,13348.0
2018-03-27 14:00:00,61.9,61.92,61.71,61.76,18368.0,59.4007,59.4199,59.2184,59.2663,18368.0
2018-03-27 14:30:00,61.67,61.83,61.51,61.52,28964.0,59.18,59.3335,59.0264,59.036,28964.0
2018-03-27 15:00:00,61.49,61.49,61.0,61.0,34730.0,59.0072,59.0072,58.537,58.537,34730.0
2018-03-27 15:30:00,61.02,61.02,60.66,60.94,85874.0,58.5562,58.5562,58.2108,58.4795,85874.0
2018-03-28 09:30:00,60.99,61.19,60.59,60.91,27028.0,58.5274,58.7194,58.1436,58.4507,27028.0
2018-03-28 10:00:00,61.07,61.2,60.74,60.81,15686.0,58.6042,58.729,58.2875,58.3547,15686.0
2018-03-28 10:30:00,60.84,60.88,60.36,60.56,24072.0,58.3835,58.4219,57.9229,58.1148,24072.0
2018-03-28 11:00:00,60.67,60.79,60.49,60.55,19012.0,58.2204,58.3355,58.0476,58.1052,19012.0
2018-03-28 11:30:00,60.47,60.79,60.42,60.7,25176.0,58.0284,58.3355,57.9804,58.2491,25176.0
2018-03-28 12:00:00,60.66,61.15,60.65,60.91,17894.0,58.2108,58.681,58.2012,58.4507,17894.0
2018-03-28 12:30:00,60.9,61.01,60.67,60.68,19728.0,58.4411,58.5466,58.2204,58.23,19728.0
2018-03-28 13:00:00,60.59,60.86,60.53,60.8,13984.0,58.1436,58.4027,58.086,58.3451,13984.0
2018-03-28 13:30:00,60.81,60.99,60.73,60.9,8168.0,58.3547,58.5274,58.2779,58.4411,8168.0
2018-03-28 14:00:00,60.91,60.95,60.69,60.85,20966.0,58.4507,58.4891,58.2395,58.3931,20966.0
2018-03-28 14:30:00,60.71,60.97,60.67,60.71,27160.0,58.2587,58.5082,58.2204,58.2587,27160.0
2018-03-28 15:00:00,60.71,60.71,60.42,60.68,27404.0,58.2587,58.2587,57.9804,58.23,27404.0
2018-03-28 15:30:00,60.68,60.85,60.58,60.58,188018.0,58.23,58.3931,58.134,58.134,188018.0
2018-03-29 09:30:00,60.87,61.06,60.84,60.84,11230.0,58.4123,58.5946,58.3835,58.3835,11230.0
2018-03-29 10:00:00,60.85,61.01,60.82,60.97,16246.0,58.3931,58.5466,58.3643,58.5082,16246.0
2018-03-29 10:30:00,60.99,61.36,60.96,61.36,17916.0,58.5274,58.8825,58.4986,58.8825,17916.0
2018-03-29 11:00:00,61.38,61.48,61.23,61.3,23650.0,58.9017,58.9977,58.7577,58.8249,23650.0
2018-03-29 11:30:00,61.21,61.36,61.17,61.36,12620.0,58.7386,58.8825,58.7002,58.8825,12620.0
2018-03-29 12:00:00,61.34,61.37,61.19,61.37,14584.0,58.8633,58.8921,58.7194,58.8921,14584.0
2018-03-29 12:30:00,61.35,61.42,61.31,61.41,9374.0,58.8729,58.9401,58.8345,58.9305,9374.0
2018-03-29 13:00:00,61.43,61.44,61.29,61.41,7630.0,58.9497,58.9593,58.8153,58.9305,7630.0
2018-03-29 13:30:00,61.41,61.66,61.41,61.62,20236.0,58.9305,59.1704,58.9305,59.132,20236.0
2018-03-29 14:00:00,61.6,61.74,61.54,61.63,23870.0,59.1128,59.2472,59.0552,59.1416,23870.0
2018-03-29 14:30:00,61.68,61.84,61.65,61.74,25468.0,59.1896,59.3431,59.1608,59.2472,25468.0
2018-03-29 15:00:00,61.7,61.88,61.58,61.65,76646.0,59.2088,59.3815,59.0936,59.1608,76646.0
2018-03-29 15:30:00,61.61,61.71,61.48,61.5,56412.0,59.1224,59.2184,58.9977,59.0168,56412.0
2018-04-02 09:30:00,61.26,61.44,60.99,60.99,95060.0,58.7865,58.9593,58.5274,58.5274,95060.0
2018-04-02 10:00:00,60.99,60.99,60.63,60.63,130222.0,58.5274,58.5274,58.182,58.182,130222.0
2018-04-02 10:30:00,60.65,60.66,60.38,60.39,85254.0,58.2012,58.2108,57.9421,57.9517,85254.0
2018-04-02 11:00:00,60.38,60.38,60.17,60.3,86462.0,57.9421,57.9421,57.7405,57.8653,86462.0
2018-04-02 11:30:00,60.3,60.3,59.86,60.02,68636.0,57.8653,57.8653,57.4431,57.5966,68636.0
2018-04-02 12:00:00,60.0,60.0,59.77,59.96,30950.0,57.5774,57.5774,57.3567,57.539,30950.0
2018-04-02 12:30:00,60.01,60.2,60.01,60.07,144956.0,57.587,57.7693,57.587,57.6446,144956.0
2018-04-02 13:00:00,60.09,60.12,59.73,59.77,70948.0,57.6638,57.6926,57.3183,57.3567,70948.0
2018-04-02 13:30:00,59.79,59.89,59.57,59.57,88072.0,57.3759,57.4718,57.1648,57.1648,88072.0
2018-04-02 14:00:00,59.56,59.72,59.44,59.56,111656.0,57.1552,57.3087,57.04,57.1552,111656.0
2018-04-02 14:30:00,59.52,59.74,59.38,59.67,105342.0,57.1168,57.3279,56.9824,57.2607,105342.0
2018-04-02 15:00:00,59.68,59.84,59.58,59.63,92990.0,57.2703,57.4239,57.1744,57.2223,92990.0
2018-04-02 15:30:00,59.63,60.03,59.51,59.91,652454.0,57.2223,57.6062,57.1072,57.491,652454.0
2018-04-03 09:30:00,60.29,60.41,60.09,60.21,32266.0,57.8557,57.9709,57.6638,57.7789,32266.0
2018-04-03 10:00:00,60.14,60.16,59.85,59.97,72448.0,57.7118,57.7309,57.4335,57.5486,72448.0
2018-04-03 10:30:00,60.04,60.26,59.97,60.26,8678.0,57.6158,57.8269,57.5486,57.8269,8678.0
2018-04-03 11:00:00,60.31,60.46,60.31,60.35,48812.0,57.8749,58.0188,57.8749,57.9133,48812.0
2018-04-03 11:30:00,60.35,60.35,60.03,60.04,9724.0,57.9133,57.9133,57.6062,57.6158,9724.0
2018-04-03 12:00:00,59.99,60.18,59.95,60.0,22122.0,57.5678,57.7501,57.5294,57.5774,22122.0
2018-04-03 12:30:00,60.08,60.1,59.99,60.08,5928.0,57.6542,57.6734,57.5678,57.6542,5928.0
2018-04-03 13:00:00,60.07,60.25,59.99,60.17,41238.0,57.6446,57.8173,57.5678,57.7405,41238.0
2018-04-03 13:30:00,60.21,60.21,60.0,60.15,34528.0,57.7789,57.7789,57.5774,57.7214,34528.0
2018-04-03 14:00:00,60.19,60.2,60.0,60.01,25384.0,57.7597,57.7693,57.5774,57.587,25384.0
2018-04-03 14:30:00,59.96,60.32,59.89,60.31,61578.0,57.539,57.8845,57.4718,57.8749,61578.0
2018-04-03 15:00:00,60.31,60.63,60.31,60.62,46266.0,57.8749,58.182,57.8749,58.1724,46266.0
2018-04-03 15:30:00,60.55,60.57,60.32,60.51,95382.0,58.1052,58.1244,57.8845,58.0668,95382.0
2018-04-04 09:30:00,59.62,59.99,59.52,59.99,38026.0,57.2128,57.5678,57.1168,57.5678,38026.0
2018-04-04 10:00:00,59.96,60.12,59.86,60.06,21390.0,57.539,57.6926,57.4431,57.635,21390.0
2018-04-04 10:30:00,60.01,60.26,59.94,60.26,14142.0,57.587,57.8269,57.5198,57.8269,14142.0
2018-04-04 11:00:00,60.27,60.38,60.16,60.36,12708.0,57.8365,57.9421,57.7309,57.9229,12708.0
2018-04-04 11:30:00,60.38,60.52,60.35,60.38,5778.0,57.9421,58.0764,57.9133,57.9421,5778.0
2018-04-04 12:00:00,60.34,60.55,60.33,60.52,22434.0,57.9037,58.1052,57.8941,58.0764,22434.0
2018-04-04 12:30:00,60.56,60.69,60.51,60.63,302374.0,58.1148,58.2395,58.0668,58.182,302374.0
2018-04-04 13:00:00,60.6,60.61,60.36,60.4,16786.0,58.1532,58.1628,57.9229,57.9613,16786.0
2018-04-04 13:30:00,60.38,60.54,60.38,60.44,33374.0,57.9421,58.0956,57.9421,57.9996,33374.0
2018-04-04 14:00:00,60.5,60.83,60.47,60.8,13706.0,58.0572,58.3739,58.0284,58.3451,13706.0
2018-04-04 14:30:00,60.88,61.02,60.75,61.02,47602.0,58.4219,58.5562,58.2971,58.5562,47602.0
2018-04-04 15:00:00,61.05,61.19,60.96,61.17,79096.0,58.585,58.7194,58.4986,58.7002,79096.0
2018-04-04 15:30:00,61.23,61.35,61.16,61.23,96690.0,58.7577,58.8729,58.6906,58.7577,96690.0
2018-04-05 09:30:00,61.6,61.74,61.38,61.48,156708.0,59.1128,59.2472,58.9017,58.9977,156708.0
2018-04-05 10:00:00,61.54,61.6,61.41,61.49,87434.0,59.0552,59.1128,58.9305,59.0072,87434.0
2018-04-05 10:30:00,61.47,61.58,61.47,61.52,9518.0,58.9881,59.0936,58.9881,59.036,9518.0
2018-04-05 11:00:00,61.59,61.85,61.59,61.85,8488.0,59.1032,59.3527,59.1032,59.3527,8488.0
2018-04-05 11:30:00,61.87,61.89,61.77,61.84,32442.0,59.3719,59.3911,59.2759,59.3431,32442.0
2018-04-05 12:00:00,61.85,61.85,61.66,61.68,9790.0,59.3527,59.3527,59.1704,59.1896,9790.0
2018-04-05 12:30:00,61.71,61.73,61.62,61.72,22038.0,59.2184,59.2376,59.132,59.228,22038.0
2018-04-05 13:00:00,61.74,61.74,61.46,61.51,11638.0,59.2472,59.2472,58.9785,59.0264,11638.0
2018-04-05 13:30:00,61.5,61.59,61.31,61.47,18166.0,59.0168,59.1032,58.8345,58.9881,18166.0
2018-04-05 14:00:00,61.46,61.56,61.41,61.51,36586.0,58.9785,59.0744,58.9305,59.0264,36586.0
2018-04-05 14:30:00,61.56,61.71,61.55,61.71,19918.0,59.0744,59.2184,59.0648,59.2184,19918.0
2018-04-05 15:00:00,61.7,61.77,61.63,61.66,25442.0,59.2088,59.2759,59.1416,59.1704,25442.0
2018-04-05 15:30:00,61.67,61.71,61.48,61.6,41430.0,59.18,59.2184,58.9977,59.1128,41430.0
2018-04-06 09:30:00,60.99,61.37,60.98,61.21,276438.0,58.5274,58.8921,58.5178,58.7386,276438.0
2018-04-06 10:00:00,61.21,61.3,61.11,61.11,253034.0,58.7386,58.8249,58.6426,58.6426,253034.0
2018-04-06 10:30:00,61.16,61.19,60.87,60.88,441244.0,58.6906,58.7194,58.4123,58.4219,441244.0
2018-04-06 11:00:00,60.75,60.88,60.69,60.74,9986.0,58.2971,58.4219,58.2395,58.2875,9986.0
2018-04-06 11:30:00,60.75,60.93,60.75,60.9,8210.0,58.2971,58.4699,58.2971,58.4411,8210.0
2018-04-06 12:00:00,60.9,60.9,60.68,60.68,7000.0,58.4411,58.4411,58.23,58.23,7000.0
2018-04-06 12:30:00,60.64,60.95,60.63,60.95,145024.0,58.1916,58.4891,58.182,58.4891,145024.0
2018-04-06 13:00:00,60.91,60.91,60.71,60.83,12132.0,58.4507,58.4507,58.2587,58.3739,12132.0
2018-04-06 13:30:00,60.83,60.84,60.31,60.31,15516.0,58.3739,58.3835,57.8749,57.8749,15516.0
2018-04-06 14:00:00,60.25,60.32,60.1,60.13,42032.0,57.8173,57.8845,57.6734,57.7022,42032.0
2018-04-06 14:30:00,60.1,60.15,59.75,59.8,32230.0,57.6734,57.7214,57.3375,57.3855,32230.0
2018-04-06 15:00:00,59.9,60.06,59.74,59.94,54012.0,57.4814,57.635,57.3279,57.5198,54012.0
2018-04-06 15:30:00,59.93,60.33,59.93,60.14,99446.0,57.5102,57.8941,57.5102,57.7118,99446.0
2018-04-09 09:30:00,60.52,60.65,60.35,60.65,91758.0,58.0764,58.2012,57.9133,58.2012,91758.0
2018-04-09 10:00:00,60.62,60.62,60.53,60.57,26512.0,58.1724,58.1724,58.086,58.1244,26512.0
2018-04-09 10:30:00,60.71,60.82,60.69,60.76,32210.0,58.2587,58.3643,58.2395,58.3067,32210.0
2018-04-09 11:00:00,60.77,60.93,60.69,60.88,30368.0,58.3163,58.4699,58.2395,58.4219,30368.0
2018-04-09 11:30:00,60.91,61.02,60.91,60.93,45934.0,58.4507,58.5562,58.4507,58.4699,45934.0
2018-04-09 12:00:00,61.0,61.07,60.95,60.98,32136.0,58.537,58.6042,58.4891,58.5178,32136.0
2018-04-09 12:30:00,60.95,61.01,60.91,60.96,12676.0,58.4891,58.5466,58.4507,58.4986,12676.0
2018-04-09 13:00:00,60.95,61.08,60.95,60.98,12070.0,58.4891,58.6138,58.4891,58.5178,12070.0
2018-04-09 13:30:00,61.05,61.12,60.98,61.08,15098.0,58.585,58.6522,58.5178,58.6138,15098.0
2018-04-09 14:00:00,61.06,61.06,60.87,60.92,12054.0,58.5946,58.5946,58.4123,58.4603,12054.0
2018-04-09 14:30:00,60.94,60.95,60.77,60.92,22438.0,58.4795,58.4891,58.3163,58.4603,22438.0
2018-04-09 15:00:00,60.9,60.9,60.59,60.68,21682.0,58.4411,58.4411,58.1436,58.23,21682.0
2018-04-09 15:30:00,60.66,60.68,60.23,60.27,75696.0,58.2108,58.23,57.7981,57.8365,75696.0
2018-04-10 09:30:00,61.02,61.13,60.81,60.86,23288.0,58.5562,58.6618,58.3547,58.4027,23288.0
2018-04-10 10:00:00,60.88,61.18,60.87,61.16,57868.0,58.4219,58.7098,58.4123,58.6906,57868.0
2018-04-10 10:30:00,61.19,61.39,61.19,61.33,35908.0,58.7194,58.9113,58.7194,58.8537,35908.0
2018-04-10 11:00:00,61.34,61.44,61.27,61.35,37852.0,58.8633,58.9593,58.7961,58.8729,37852.0
2018-04-10 11:30:00,61.38,61.49,61.24,61.37,10426.0,58.9017,59.0072,58.7673,58.8921,10426.0
2018-04-10 12:00:00,61.31,61.35,60.94,61.02,14584.0,58.8345,58.8729,58.4795,58.5562,14584.0
2018-04-10 12:30:00,61.06,61.21,61.06,61.15,16162.0,58.5946,58.7386,58.5946,58.681,16162.0
2018-04-10 13:00:00,61.15,61.31,61.13,61.27,9416.0,58.681,58.8345,58.6618,58.7961,9416.0
2018-04-10 13:30:00,61.29,61.39,61.13,61.28,12262.0,58.8153,58.9113,58.6618,58.8057,12262.0
2018-04-10 14:00:00,61.35,61.44,61.32,61.36,19388.0,58.8729,58.9593,58.8441,58.8825,19388.0
2018-04-10 14:30:00,61.33,61.39,61.2,61.38,17296.0,58.8537,58.9113,58.729,58.9017,17296.0
2018-04-10 15:00:00,61.41,61.52,61.33,61.4,31550.0,58.9305,59.036,58.8537,58.9209,31550.0
2018-04-10 15:30:00,61.39,61.41,61.26,61.31,61302.0,58.9113,58.9305,58.7865,58.8345,61302.0
2018-04-11 09:30:00,60.91,61.24,60.91,61.24,14188.0,58.4507,58.7673,58.4507,58.7673,14188.0
2018-04-11 10:00:00,61.24,61.3,61.09,61.29,7074.0,58.7673,58.8249,58.6234,58.8153,7074.0
2018-04-11 10:30:00,61.31,61.33,61.0,61.0,18772.0,58.8345,58.8537,58.537,58.537,18772.0
2018-04-11 11:00:00,61.0,61.18,60.99,61.18,6254.0,58.537,58.7098,58.5274,58.7098,6254.0
2018-04-11 11:30:00,61.19,61.33,61.16,61.33,12032.0,58.7194,58.8537,58.6906,58.8537,12032.0
2018-04-11 12:00:00,61.37,61.46,61.31,61.36,5610.0,58.8921,58.9785,58.8345,58.8825,5610.0
2018-04-11 12:30:00,61.35,61.35,61.25,61.25,5612.0,58.8729,58.8729,58.7769,58.7769,5612.0
2018-04-11 13:00:00,61.27,61.34,61.19,61.27,9258.0,58.7961,58.8633,58.7194,58.7961,9258.0
2018-04-11 13:30:00,61.24,61.29,61.16,61.28,7152.0,58.7673,58.8153,58.6906,58.8057,7152.0
2018-04-11 14:00:00,61.29,61.31,61.1,61.2,14340.0,58.8153,58.8345,58.633,58.729,14340.0
2018-04-11 14:30:00,61.21,61.28,61.13,61.2,18306.0,58.7386,58.8057,58.6618,58.729,18306.0
2018-04-11 15:00:00,61.22,61.22,60.95,60.98,17182.0,58.7481,58.7481,58.4891,58.5178,17182.0
2018-04-11 15:30:00,60.99,61.12,60.99,61.05,32996.0,58.5274,58.6522,58.5274,58.585,32996.0
2018-04-12 09:30:00,61.33,61.52,61.18,61.52,12488.0,58.8537,59.036,58.7098,59.036,12488.0
2018-04-12 10:00:00,61.59,61.65,61.52,61.6,11514.0,59.1032,59.1608,59.036,59.1128,11514.0
2018-04-12 10:30:00,61.57,61.57,61.46,61.48,5772.0,59.084,59.084,58.9785,58.9977,5772.0
2018-04-12 11:00:00,61.49,61.65,61.49,61.6,6294.0,59.0072,59.1608,59.0072,59.1128,6294.0
2018-04-12 11:30:00,61.63,61.65,61.43,61.51,12814.0,59.1416,59.1608,58.9497,59.0264,12814.0
2018-04-12 12:00:00,61.52,61.55,61.49,61.53,11260.0,59.036,59.0648,59.0072,59.0456,11260.0
2018-04-12 12:30:00,61.56,61.65,61.53,61.63,16300.0,59.0744,59.1608,59.0456,59.1416,16300.0
2018-04-12 13:00:00,61.69,61.69,61.48,61.5,8724.0,59.1992,59.1992,58.9977,59.0168,8724.0
2018-04-12 13:30:00,61.38,61.54,61.37,61.51,16720.0,58.9017,59.0552,58.8921,59.0264,16720.0
2018-04-12 14:00:00,61.49,61.65,61.49,61.63,10496.0,59.0072,59.1608,59.0072,59.1416,10496.0
2018-04-12 14:30:00,61.57,61.62,61.49,61.61,9546.0,59.084,59.132,59.0072,59.1224,9546.0
2018-04-12 15:00:00,61.63,61.73,61.55,61.71,21642.0,59.1416,59.2376,59.0648,59.2184,21642.0
2018-04-12 15:30:00,61.71,61.74,61.52,61.54,320560.0,59.2184,59.2472,59.036,59.0552,320560.0
2018-04-13 09:30:00,61.83,61.83,61.51,61.51,13906.0,59.3335,59.3335,59.0264,59.0264,13906.0
2018-04-13 10:00:00,61.53,61.53,61.2,61.24,74486.0,59.0456,59.0456,58.729,58.7673,74486.0
2018-04-13 10:30:00,61.22,61.34,61.2,61.2,5468.0,58.7481,58.8633,58.729,58.729,5468.0
2018-04-13 11:00:00,61.06,61.29,61.06,61.29,4500.0,58.5946,58.8153,58.5946,58.8153,4500.0
2018-04-13 11:30:00,61.3,61.32,61.24,61.32,3010.0,58.8249,58.8441,58.7673,58.8441,3010.0
2018-04-13 12:00:00,61.35,61.36,61.3,61.34,4556.0,58.8729,58.8825,58.8249,58.8633,4556.0
2018-04-13 12:30:00,61.36,61.36,61.27,61.32,7484.0,58.8825,58.8825,58.7961,58.8441,7484.0
2018-04-13 13:00:00,61.35,61.46,61.33,61.46,14758.0,58.8729,58.9785,58.8537,58.9785,14758.0
2018-04-13 13:30:00,61.46,61.46,61.4,61.4,9268.0,58.9785,58.9785,58.9209,58.9209,9268.0
2018-04-13 14:00:00,61.4,61.41,61.29,61.3,11190.0,58.9209,58.9305,58.8153,58.8249,11190.0
2018-04-13 14:30:00,61.31,61.38,61.19,61.19,15950.0,58.8345,58.9017,58.7194,58.7194,15950.0
2018-04-13 15:00:00,61.17,61.17,60.94,61.0,29902.0,58.7002,58.7002,58.4795,58.537,29902.0
2018-04-13 15:30:00,60.96,61.24,60.96,61.17,30306.0,58.4986,58.7673,58.4986,58.7002,30306.0
2018-04-16 09:30:00,61.59,61.76,61.35,61.44,33736.0,59.1032,59.2663,58.8729,58.9593,33736.0
2018-04-16 10:00:00,61.48,61.73,61.45,61.72,52054.0,58.9977,59.2376,58.9689,59.228,52054.0
2018-04-16 10:30:00,61.73,61.73,61.55,61.63,169342.0,59.2376,59.2376,59.0648,59.1416,169342.0
2018-04-16 11:00:00,61.65,61.74,61.55,61.69,47610.0,59.1608,59.2472,59.0648,59.1992,47610.0
2018-04-16 11:30:00,61.68,61.73,61.61,61.73,108802.0,59.1896,59.2376,59.1224,59.2376,108802.0
2018-04-16 12:00:00,61.76,61.84,61.75,61.79,111746.0,59.2663,59.3431,59.2567,59.2951,111746.0
2018-04-16 12:30:00,61.79,61.93,61.73,61.85,89200.0,59.2951,59.4295,59.2376,59.3527,89200.0
2018-04-16 13:00:00,61.88,61.96,61.87,61.88,33118.0,59.3815,59.4583,59.3719,59.3815,33118.0
2018-04-16 13:30:00,61.88,61.91,61.87,61.9,10134.0,59.3815,59.4103,59.3719,59.4007,10134.0
2018-04-16 14:00:00,61.91,61.92,61.77,61.83,30566.0,59.4103,59.4199,59.2759,59.3335,30566.0
2018-04-16 14:30:00,61.81,61.9,61.81,61.83,45780.0,59.3143,59.4007,59.3143,59.3335,45780.0
2018-04-16 15:00:00,61.9,61.9,61.77,61.84,13796.0,59.4007,59.4007,59.2759,59.3431,13796.0
2018-04-16 15:30:00,61.83,61.89,61.78,61.8,132776.0,59.3335,59.3911,59.2855,59.3047,132776.0
2018-04-17 09:30:00,62.26,62.35,62.06,62.31,15018.0,59.7462,59.8325,59.5542,59.7941,15018.0
2018-04-17 10:00:00,62.41,62.43,62.35,62.43,17780.0,59.8901,59.9093,59.8325,59.9093,17780.0
2018-04-17 10:30:00,62.41,62.61,62.41,62.61,17328.0,59.8901,60.082,59.8901,60.082,17328.0
2018-04-17 11:00:00,62.62,62.65,62.6,62.62,29168.0,60.0916,60.1204,60.0724,60.0916,29168.0
2018-04-17 11:30:00,62.59,62.62,62.52,62.55,26986.0,60.0628,60.0916,59.9957,60.0244,26986.0
2018-04-17 12:00:00,62.58,62.61,62.58,62.6,50164.0,60.0532,60.082,60.0532,60.0724,50164.0
2018-04-17 12:30:00,62.59,62.59,62.49,62.49,15460.0,60.0628,60.0628,59.9669,59.9669,15460.0
2018-04-17 13:00:00,62.49,62.52,62.4,62.44,15044.0,59.9669,59.9957,59.8805,59.9189,15044.0
2018-04-17 13:30:00,62.49,62.54,62.46,62.52,18286.0,59.9669,60.0149,59.9381,59.9957,18286.0
2018-04-17 14:00:00,62.57,62.59,62.42,62.46,108302.0,60.0436,60.0628,59.8997,59.9381,108302.0
2018-04-17 14:30:00,62.47,62.59,62.46,62.55,38458.0,59.9477,60.0628,59.9381,60.0244,38458.0
2018-04-17 15:00:00,62.56,62.73,62.54,62.68,44584.0,60.034,60.1972,60.0149,60.1492,44584.0
2018-04-17 15:30:00,62.68,62.71,62.56,62.58,381430.0,60.1492,60.178,60.034,60.0532,381430.0
2018-04-18 09:30:00,62.74,62.74,62.58,62.66,10560.0,60.2068,60.2068,60.0532,60.13,10560.0
2018-04-18 10:00:00,62.65,62.72,62.54,62.71,21008.0,60.1204,60.1876,60.0149,60.178,21008.0
2018-04-18 10:30:00,62.76,62.87,62.74,62.85,4792.0,60.226,60.3315,60.2068,60.3123,4792.0
2018-04-18 11:00:00,62.87,62.97,62.86,62.97,7690.0,60.3315,60.4275,60.3219,60.4275,7690.0
2018-04-18 11:30:00,62.95,62.95,62.85,62.85,27394.0,60.4083,60.4083,60.3123,60.3123,27394.0
2018-04-18 12:00:00,62.9,62.94,62.85,62.9,25618.0,60.3603,60.3987,60.3123,60.3603,25618.0
2018-04-18 12:30:00,62.88,62.9,62.83,62.9,3540.0,60.3411,60.3603,60.2931,60.3603,3540.0
2018-04-18 13:00:00,62.91,62.96,62.88,62.9,5558.0,60.3699,60.4179,60.3411,60.3603,5558.0
2018-04-18 13:30:00,62.9,62.92,62.85,62.85,4996.0,60.3603,60.3795,60.3123,60.3123,4996.0
2018-04-18 14:00:00,62.8,62.94,62.8,62.91,18956.0,60.2644,60.3987,60.2644,60.3699,18956.0
2018-04-18 14:30:00,62.91,62.92,62.85,62.85,22588.0,60.3699,60.3795,60.3123,60.3123,22588.0
2018-04-18 15:00:00,62.84,62.89,62.82,62.85,91642.0,60.3027,60.3507,60.2835,60.3123,91642.0
2018-04-18 15:30:00,62.83,62.85,62.74,62.75,30452.0,60.2931,60.3123,60.2068,60.2164,30452.0
2018-04-19 09:30:00,62.53,62.63,62.24,62.34,23046.0,60.0053,60.1012,59.727,59.8229,23046.0
2018-04-19 10:00:00,62.34,62.45,62.24,62.39,41448.0,59.8229,59.9285,59.727,59.8709,41448.0
2018-04-19 10:30:00,62.43,62.43,62.15,62.19,28526.0,59.9093,59.9093,59.6406,59.679,28526.0
2018-04-19 11:00:00,62.17,62.18,62.06,62.18,95012.0,59.6598,59.6694,59.5542,59.6694,95012.0
2018-04-19 11:30:00,62.16,62.18,62.1,62.1,19062.0,59.6502,59.6694,59.5926,59.5926,19062.0
2018-04-19 12:00:00,62.0,62.04,61.98,61.99,6814.0,59.4967,59.535,59.4775,59.4871,6814.0
2018-04-19 12:30:00,62.03,62.09,62.01,62.01,4354.0,59.5254,59.583,59.5063,59.5063,4354.0
2018-04-19 13:00:00,61.98,61.99,61.88,61.88,48214.0,59.4775,59.4871,59.3815,59.3815,48214.0
2018-04-19 13:30:00,61.87,62.01,61.87,61.98,21136.0,59.3719,59.5063,59.3719,59.4775,21136.0
2018-04-19 14:00:00,61.98,61.99,61.91,61.95,25660.0,59.4775,59.4871,59.4103,59.4487,25660.0
2018-04-19 14:30:00,61.94,62.07,61.93,62.07,51346.0,59.4391,59.5638,59.4295,59.5638,51346.0
2018-04-19 15:00:00,62.07,62.09,61.98,61.98,69674.0,59.5638,59.583,59.4775,59.4775,69674.0
2018-04-19 15:30:00,61.97,62.22,61.96,62.08,218180.0,59.4679,59.7078,59.4583,59.5734,218180.0
2018-04-20 09:30:00,62.13,62.17,62.02,62.07,25096.0,59.6214,59.6598,59.5158,59.5638,25096.0
2018-04-20 10:00:00,61.99,62.05,61.88,62.05,17858.0,59.4871,59.5446,59.3815,59.5446,17858.0
2018-04-20 10:30:00,62.04,62.08,61.84,61.87,13770.0,59.535,59.5734,59.3431,59.3719,13770.0
2018-04-20 11:00:00,61.8,61.8,61.57,61.62,7258.0,59.3047,59.3047,59.084,59.132,7258.0
2018-04-20 11:30:00,61.67,61.84,61.67,61.77,7034.0,59.18,59.3431,59.18,59.2759,7034.0
2018-04-20 12:00:00,61.77,61.77,61.63,61.69,3934.0,59.2759,59.2759,59.1416,59.1992,3934.0
2018-04-20 12:30:00,61.6,61.7,61.59,61.6,6228.0,59.1128,59.2088,59.1032,59.1128,6228.0
2018-04-20 13:00:00,61.63,61.74,61.59,61.74,13976.0,59.1416,59.2472,59.1032,59.2472,13976.0
2018-04-20 13:30:00,61.74,61.85,61.72,61.79,15324.0,59.2472,59.3527,59.228,59.2951,15324.0
2018-04-20 14:00:00,61.77,61.8,61.71,61.76,21882.0,59.2759,59.3047,59.2184,59.2663,21882.0
2018-04-20 14:30:00,61.74,61.74,61.63,61.69,10896.0,59.2472,59.2472,59.1416,59.1992,10896.0
2018-04-20 15:00:00,61.68,61.68,61.49,61.55,183570.0,59.1896,59.1896,59.0072,59.0648,183570.0
2018-04-20 15:30:00,61.55,61.67,61.52,61.67,25032.0,59.0648,59.18,59.036,59.18,25032.0
2018-04-23 09:30:00,61.76,61.83,61.63,61.83,35676.0,59.2663,59.3335,59.1416,59.3335,35676.0
2018-04-23 10:00:00,61.84,61.85,61.76,61.83,37740.0,59.3431,59.3527,59.2663,59.3335,37740.0
2018-04-23 10:30:00,61.85,61.88,61.72,61.85,27016.0,59.3527,59.3815,59.228,59.3527,27016.0
2018-04-23 11:00:00,61.83,62.06,61.83,61.99,126904.0,59.3335,59.5542,59.3335,59.4871,126904.0
2018-04-23 11:30:00,62.0,62.01,61.87,61.92,7542.0,59.4967,59.5063,59.3719,59.4199,7542.0
2018-04-23 12:00:00,61.91,61.91,61.7,61.72,24288.0,59.4103,59.4103,59.2088,59.228,24288.0
2018-04-23 12:30:00,61.73,61.73,61.6,61.6,11620.0,59.2376,59.2376,59.1128,59.1128,11620.0
2018-04-23 13:00:00,61.67,61.69,61.64,61.66,26888.0,59.18,59.1992,59.1512,59.1704,26888.0
2018-04-23 13:30:00,61.67,61.71,61.63,61.71,15098.0,59.18,59.2184,59.1416,59.2184,15098.0
2018-04-23 14:00:00,61.71,61.71,61.45,61.49,17164.0,59.2184,59.2184,58.9689,59.0072,17164.0
2018-04-23 14:30:00,61.49,61.53,61.34,61.39,24942.0,59.0072,59.0456,58.8633,58.9113,24942.0
2018-04-23 15:00:00,61.38,61.57,61.38,61.56,16634.0,58.9017,59.084,58.9017,59.0744,16634.0
2018-04-23 15:30:00,61.56,61.62,61.52,61.6,230850.0,59.0744,59.132,59.036,59.1128,230850.0
2018-04-24 09:30:00,61.85,61.94,61.74,61.77,6736.0,59.3527,59.4391,59.2472,59.2759,6736.0
2018-04-24 10:00:00,61.82,61.96,61.62,61.66,21904.0,59.3239,59.4583,59.132,59.1704,21904.0
2018-04-24 10:30:00,61.65,61.74,61.57,61.69,12584.0,59.1608,59.2472,59.084,59.1992,12584.0
2018-04-24 11:00:00,61.6,61.65,61.46,61.64,31248.0,59.1128,59.1608,58.9785,59.1512,31248.0
2018-04-24 11:30:00,61.67,61.71,61.49,61.49,14368.0,59.18,59.2184,59.0072,59.0072,14368.0
2018-04-24 12:00:00,61.42,61.49,61.12,61.12,5238.0,58.9401,59.0072,58.6522,58.6522,5238.0
2018-04-24 12:30:00,61.12,61.12,60.85,60.87,10672.0,58.6522,58.6522,58.3931,58.4123,10672.0
2018-04-24 13:00:00,60.87,60.94,60.75,60.75,9314.0,58.4123,58.4795,58.2971,58.2971,9314.0
2018-04-24 13:30:00,60.79,60.8,60.41,60.46,10938.0,58.3355,58.3451,57.9709,58.0188,10938.0
2018-04-24 14:00:00,60.44,60.57,60.27,60.37,17904.0,57.9996,58.1244,57.8365,57.9325,17904.0
2018-04-24 14:30:00,60.38,60.59,60.31,60.56,37602.0,57.9421,58.1436,57.8749,58.1148,37602.0
2018-04-24 15:00:00,60.57,60.84,60.57,60.71,92640.0,58.1244,58.3835,58.1244,58.2587,92640.0
2018-04-24 15:30:00,60.68,60.75,60.49,60.72,53208.0,58.23,58.2971,58.0476,58.2683,53208.0
2018-04-25 09:30:00,60.66,60.66,60.17,60.23,13110.0,58.2108,58.2108,57.7405,57.7981,13110.0
2018-04-25 10:00:00,60.22,60.48,60.16,60.47,12634.0,57.7885,58.038,57.7309,58.0284,12634.0
2018-04-25 10:30:00,60.45,60.68,60.44,60.55,7714.0,58.0092,58.23,57.9996,58.1052,7714.0
2018-04-25 11:00:00,60.62,60.74,60.62,60.72,18036.0,58.1724,58.2875,58.1724,58.2683,18036.0
2018-04-25 11:30:00,60.74,60.74,60.48,60.48,8536.0,58.2875,58.2875,58.038,58.038,8536.0
2018-04-25 12:00:00,60.48,60.6,60.44,60.59,5972.0,58.038,58.1532,57.9996,58.1436,5972.0
2018-04-25 12:30:00,60.59,60.67,60.56,60.6,183520.0,58.1436,58.2204,58.1148,58.1532,183520.0
2018-04-25 13:00:00,60.6,60.7,60.54,60.6,30282.0,58.1532,58.2491,58.0956,58.1532,30282.0
2018-04-25 13:30:00,60.63,60.74,60.58,60.68,248912.0,58.182,58.2875,58.134,58.23,248912.0
2018-04-25 14:00:00,60.72,60.72,60.52,60.57,37384.0,58.2683,58.2683,58.0764,58.1244,37384.0
2018-04-25 14:30:00,60.55,60.82,60.55,60.81,25924.0,58.1052,58.3643,58.1052,58.3547,25924.0
2018-04-25 15:00:00,60.83,60.85,60.71,60.73,92898.0,58.3739,58.3931,58.2587,58.2779,92898.0
2018-04-25 15:30:00,60.72,60.75,60.52,60.69,86452.0,58.2683,58.2971,58.0764,58.2395,86452.0
2018-04-26 09:30:00,61.0,61.15,60.82,60.84,12968.0,58.537,58.681,58.3643,58.3835,12968.0
2018-04-26 10:00:00,61.03,61.17,61.02,61.14,2348.0,58.5658,58.7002,58.5562,58.6714,2348.0
2018-04-26 10:30:00,61.21,61.3,61.13,61.3,11858.0,58.7386,58.8249,58.6618,58.8249,11858.0
2018-04-26 11:00:00,61.24,61.3,61.09,61.13,13112.0,58.7673,58.8249,58.6234,58.6618,13112.0
2018-04-26 11:30:00,61.12,61.15,60.96,61.03,4942.0,58.6522,58.681,58.4986,58.5658,4942.0
2018-04-26 12:00:00,61.06,61.22,61.06,61.17,46032.0,58.5946,58.7481,58.5946,58.7002,46032.0
2018-04-26 12:30:00,61.19,61.19,61.13,61.15,28160.0,58.7194,58.7194,58.6618,58.681,28160.0
2018-04-26 13:00:00,61.15,61.26,61.15,61.22,16972.0,58.681,58.7865,58.681,58.7481,16972.0
2018-04-26 13:30:00,61.21,61.32,61.2,61.32,13614.0,58.7386,58.8441,58.729,58.8441,13614.0
2018-04-26 14:00:00,61.33,61.35,61.27,61.31,18260.0,58.8537,58.8729,58.7961,58.8345,18260.0
2018-04-26 14:30:00,61.33,61.44,61.31,61.38,9060.0,58.8537,58.9593,58.8345,58.9017,9060.0
2018-04-26 15:00:00,61.43,61.44,61.3,61.3,8848.0,58.9497,58.9593,58.8249,58.8249,8848.0
2018-04-26 15:30:00,61.31,61.33,61.24,61.3,61254.0,58.8345,58.8537,58.7673,58.8249,61254.0
2018-04-27 09:30:00,61.35,61.5,61.29,61.31,24902.0,58.8729,59.0168,58.8153,58.8345,24902.0
2018-04-27 10:00:00,61.38,61.45,61.23,61.23,31934.0,58.9017,58.9689,58.7577,58.7577,31934.0
2018-04-27 10:30:00,61.2,61.2,61.05,61.07,60902.0,58.729,58.729,58.585,58.6042,60902.0
2018-04-27 11:00:00,61.11,61.25,61.11,61.2,5884.0,58.6426,58.7769,58.6426,58.729,5884.0
2018-04-27 11:30:00,61.24,61.24,61.13,61.18,3878.0,58.7673,58.7673,58.6618,58.7098,3878.0
2018-04-27 12:00:00,61.22,61.24,61.2,61.22,8388.0,58.7481,58.7673,58.729,58.7481,8388.0
2018-04-27 12:30:00,61.22,61.38,61.15,61.35,7036.0,58.7481,58.9017,58.681,58.8729,7036.0
2018-04-27 13:00:00,61.37,61.39,61.32,61.32,20728.0,58.8921,58.9113,58.8441,58.8441,20728.0
2018-04-27 13:30:00,61.34,61.34,61.27,61.27,10864.0,58.8633,58.8633,58.7961,58.7961,10864.0
2018-04-27 14:00:00,61.24,61.35,61.24,61.33,12176.0,58.7673,58.8729,58.7673,58.8537,12176.0
2018-04-27 14:30:00,61.31,61.37,61.27,61.32,20492.0,58.8345,58.8921,58.7961,58.8441,20492.0
2018-04-27 15:00:00,61.32,61.4,61.27,61.3,13378.0,58.8441,58.9209,58.7961,58.8249,13378.0
2018-04-27 15:30:00,61.3,61.38,61.3,61.34,18298.0,58.8249,58.9017,58.8249,58.8633,18298.0
2018-04-30 09:30:00,61.5,61.63,61.33,61.52,8260.0,59.0168,59.1416,58.8537,59.036,8260.0
2018-04-30 10:00:00,61.47,61.53,61.34,61.44,18936.0,58.9881,59.0456,58.8633,58.9593,18936.0
2018-04-30 10:30:00,61.47,61.49,61.4,61.43,4166.0,58.9881,59.0072,58.9209,58.9497,4166.0
2018-04-30 11:00:00,61.45,61.47,61.38,61.38,10790.0,58.9689,58.9881,58.9017,58.9017,10790.0
2018-04-30 11:30:00,61.37,61.38,61.24,61.24,2672.0,58.8921,58.9017,58.7673,58.7673,2672.0
2018-04-30 12:00:00,61.21,61.21,61.06,61.18,5066.0,58.7386,58.7386,58.5946,58.7098,5066.0
2018-04-30 12:30:00,61.15,61.18,61.07,61.13,3388.0,58.681,58.7098,58.6042,58.6618,3388.0
2018-04-30 13:00:00,61.16,61.16,61.07,61.12,9762.0,58.6906,58.6906,58.6042,58.6522,9762.0
2018-04-30 13:30:00,61.13,61.2,61.11,61.2,63330.0,58.6618,58.729,58.6426,58.729,63330.0
2018-04-30 14:00:00,61.2,61.2,60.97,61.08,38760.0,58.729,58.729,58.5082,58.6138,38760.0
2018-04-30 14:30:00,61.06,61.09,60.99,61.02,32508.0,58.5946,58.6234,58.5274,58.5562,32508.0
2018-04-30 15:00:00,61.01,61.08,60.93,60.95,34602.0,58.5466,58.6138,58.4699,58.4891,34602.0
2018-04-30 15:30:00,60.96,61.1,60.87,60.87,164100.0,58.4986,58.633,58.4123,58.4123,164100.0
2018-05-01 09:30:00,60.74,60.82,60.63,60.82,51822.0,58.2875,58.3643,58.182,58.3643,51822.0
2018-05-01 10:00:00,60.8,60.81,60.58,60.65,25500.0,58.3451,58.3547,58.134,58.2012,25500.0
2018-05-01 10:30:00,60.63,60.74,60.54,60.55,22440.0,58.182,58.2875,58.0956,58.1052,22440.0
2018-05-01 11:00:00,60.55,60.65,60.43,60.63,28284.0,58.1052,58.2012,57.99,58.182,28284.0
2018-05-01 11:30:00,60.65,60.74,60.6,60.6,226374.0,58.2012,58.2875,58.1532,58.1532,226374.0
2018-05-01 12:00:00,60.62,60.71,60.6,60.71,61638.0,58.1724,58.2587,58.1532,58.2587,61638.0
2018-05-01 12:30:00,60.72,60.72,60.61,60.64,41330.0,58.2683,58.2683,58.1628,58.1916,41330.0
2018-05-01 13:00:00,60.59,60.59,60.49,60.52,18078.0,58.1436,58.1436,58.0476,58.0764,18078.0
2018-05-01 13:30:00,60.52,60.8,60.52,60.78,57956.0,58.0764,58.3451,58.0764,58.3259,57956.0
2018-05-01 14:00:00,60.84,60.94,60.82,60.93,46366.0,58.3835,58.4795,58.3643,58.4699,46366.0
2018-05-01 14:30:00,60.92,61.05,60.89,61.01,191450.0,58.4603,58.585,58.4315,58.5466,191450.0
2018-05-01 15:00:00,61.02,61.04,60.85,60.91,81090.0,58.5562,58.5754,58.3931,58.4507,81090.0
2018-05-01 15:30:00,60.92,61.11,60.91,61.09,292684.0,58.4603,58.6426,58.4507,58.6234,292684.0
2018-05-02 09:30:00,60.93,60.98,60.83,60.93,21764.0,58.4699,58.5178,58.3739,58.4699,21764.0
2018-05-02 10:00:00,60.84,61.04,60.83,60.94,13458.0,58.3835,58.5754,58.3739,58.4795,13458.0
2018-05-02 10:30:00,60.89,61.02,60.89,61.02,8736.0,58.4315,58.5562,58.4315,58.5562,8736.0
2018-05-02 11:00:00,61.01,61.05,60.99,60.99,1400.0,58.5466,58.585,58.5274,58.5274,1400.0
2018-05-02 11:30:00,60.94,60.95,60.77,60.84,15156.0,58.4795,58.4891,58.3163,58.3835,15156.0
2018-05-02 12:00:00,60.84,60.93,60.8,60.91,18476.0,58.3835,58.4699,58.3451,58.4507,18476.0
2018-05-02 12:30:00,60.92,60.95,60.86,60.94,62826.0,58.4603,58.4891,58.4027,58.4795,62826.0
2018-05-02 13:00:00,60.95,61.02,60.94,60.99,54150.0,58.4891,58.5562,58.4795,58.5274,54150.0
2018-05-02 13:30:00,60.98,61.02,60.95,61.0,49382.0,58.5178,58.5562,58.4891,58.537,49382.0
2018-05-02 14:00:00,60.99,61.22,60.99,61.17,53628.0,58.5274,58.7481,58.5274,58.7002,53628.0
2018-05-02 14:30:00,61.13,61.21,60.99,61.04,33224.0,58.6618,58.7386,58.5274,58.5754,33224.0
2018-05-02 15:00:00,60.99,61.05,60.76,60.83,37766.0,58.5274,58.585,58.3067,58.3739,37766.0
2018-05-02 15:30:00,60.82,60.82,60.6,60.68,63804.0,58.3643,58.3643,58.1532,58.23,63804.0
2018-05-03 09:30:00,60.47,60.65,60.38,60.62,5420.0,58.0284,58.2012,57.9421,58.1724,5420.0
2018-05-03 10:00:00,60.49,60.49,60.16,60.17,11494.0,58.0476,58.0476,57.7309,57.7405,11494.0
2018-05-03 10:30:00,60.22,60.22,59.93,59.97,37378.0,57.7885,57.7885,57.5102,57.5486,37378.0
2018-05-03 11:00:00,59.98,60.24,59.98,60.17,5252.0,57.5582,57.8077,57.5582,57.7405,5252.0
2018-05-03 11:30:00,60.1,60.37,60.08,60.35,8196.0,57.6734,57.9325,57.6542,57.9133,8196.0
2018-05-03 12:00:00,60.37,60.47,60.23,60.23,9966.0,57.9325,58.0284,57.7981,57.7981,9966.0
2018-05-03 12:30:00,60.22,60.76,60.22,60.73,66982.0,57.7885,58.3067,57.7885,58.2779,66982.0
2018-05-03 13:00:00,60.78,60.78,60.62,60.66,59014.0,58.3259,58.3259,58.1724,58.2108,59014.0
2018-05-03 13:30:00,60.66,60.87,60.65,60.76,19116.0,58.2108,58.4123,58.2012,58.3067,19116.0
2018-05-03 14:00:00,60.78,60.8,60.69,60.73,28512.0,58.3259,58.3451,58.2395,58.2779,28512.0
2018-05-03 14:30:00,60.76,60.95,60.73,60.73,24288.0,58.3067,58.4891,58.2779,58.2779,24288.0
2018-05-03 15:00:00,60.8,60.87,60.73,60.85,40830.0,58.3451,58.4123,58.2779,58.3931,40830.0
2018-05-03 15:30:00,60.88,60.92,60.73,60.81,44200.0,58.4219,58.4603,58.2779,58.3547,44200.0
2018-05-04 09:30:00,60.59,60.71,60.44,60.7,13510.0,58.1436,58.2587,57.9996,58.2491,13510.0
2018-05-04 10:00:00,60.63,60.97,60.57,60.97,11586.0,58.182,58.5082,58.1244,58.5082,11586.0
2018-05-04 10:30:00,60.99,61.2,60.99,61.2,13922.0,58.5274,58.729,58.5274,58.729,13922.0
2018-05-04 11:00:00,61.19,61.36,61.19,61.35,7658.0,58.7194,58.8825,58.7194,58.8729,7658.0
2018-05-04 11:30:00,61.4,61.46,61.35,61.35,4554.0,58.9209,58.9785,58.8729,58.8729,4554.0
2018-05-04 12:00:00,61.42,61.47,61.38,61.45,4834.0,58.9401,58.9881,58.9017,58.9689,4834.0
2018-05-04 12:30:00,61.49,61.52,61.43,61.51,5656.0,59.0072,59.036,58.9497,59.0264,5656.0
2018-05-04 13:00:00,61.52,61.54,61.48,61.53,8096.0,59.036,59.0552,58.9977,59.0456,8096.0
2018-05-04 13:30:00,61.55,61.63,61.52,61.63,11462.0,59.0648,59.1416,59.036,59.1416,11462.0
2018-05-04 14:00:00,61.64,61.81,61.64,61.81,27772.0,59.1512,59.3143,59.1512,59.3143,27772.0
2018-05-04 14:30:00,61.83,61.83,61.71,61.71,16620.0,59.3335,59.3335,59.2184,59.2184,16620.0
2018-05-04 15:00:00,61.73,61.79,61.67,61.72,18026.0,59.2376,59.2951,59.18,59.228,18026.0
2018-05-04 15:30:00,61.73,61.73,61.52,61.6,18516.0,59.2376,59.2376,59.036,59.1128,18516.0
2018-05-07 09:30:00,61.89,61.94,61.8,61.91,9252.0,59.3911,59.4391,59.3047,59.4103,9252.0
2018-05-07 10:00:00,61.97,61.97,61.83,61.87,9810.0,59.4679,59.4679,59.3335,59.3719,9810.0
2018-05-07 10:30:00,61.92,61.94,61.82,61.94,19112.0,59.4199,59.4391,59.3239,59.4391,19112.0
2018-05-07 11:00:00,61.95,62.02,61.94,62.02,10390.0,59.4487,59.5158,59.4391,59.5158,10390.0
2018-05-07 11:30:00,61.99,62.03,61.96,62.03,3388.0,59.4871,59.5254,59.4583,59.5254,3388.0
2018-05-07 12:00:00,62.05,62.06,61.97,62.04,14552.0,59.5446,59.5542,59.4679,59.535,14552.0
2018-05-07 12:30:00,62.03,62.05,61.98,62.0,12926.0,59.5254,59.5446,59.4775,59.4967,12926.0
2018-05-07 13:00:00,62.02,62.05,61.96,62.03,9698.0,59.5158,59.5446,59.4583,59.5254,9698.0
2018-05-07 13:30:00,62.06,62.08,62.05,62.08,11564.0,59.5542,59.5734,59.5446,59.5734,11564.0
2018-05-07 14:00:00,62.07,62.15,62.06,62.14,20088.0,59.5638,59.6406,59.5542,59.631,20088.0
2018-05-07 14:30:00,62.15,62.18,61.97,62.04,21248.0,59.6406,59.6694,59.4679,59.535,21248.0
2018-05-07 15:00:00,61.99,62.05,61.82,61.91,25052.0,59.4871,59.5446,59.3239,59.4103,25052.0
2018-05-07 15:30:00,61.91,62.01,61.88,61.98,107724.0,59.4103,59.5063,59.3815,59.4775,107724.0
2018-05-08 09:30:00,61.89,62.06,61.89,61.98,11532.0,59.3911,59.5542,59.3911,59.4775,11532.0
2018-05-08 10:00:00,62.01,62.11,62.01,62.06,5778.0,59.5063,59.6022,59.5063,59.5542,5778.0
2018-05-08 10:30:00,62.13,62.22,62.13,62.22,8944.0,59.6214,59.7078,59.6214,59.7078,8944.0
2018-05-08 11:00:00,62.13,62.3,62.08,62.24,11734.0,59.6214,59.7845,59.5734,59.727,11734.0
2018-05-08 11:30:00,62.22,62.22,62.14,62.17,6766.0,59.7078,59.7078,59.631,59.6598,6766.0
2018-05-08 12:00:00,62.16,62.18,62.03,62.08,8002.0,59.6502,59.6694,59.5254,59.5734,8002.0
2018-05-08 12:30:00,62.07,62.12,61.96,62.01,17872.0,59.5638,59.6118,59.4583,59.5063,17872.0
2018-05-08 13:00:00,62.12,62.14,62.05,62.14,5752.0,59.6118,59.631,59.5446,59.631,5752.0
2018-05-08 13:30:00,62.11,62.16,62.02,62.04,8810.0,59.6022,59.6502,59.5158,59.535,8810.0
2018-05-08 14:00:00,62.07,62.19,62.02,62.09,16734.0,59.5638,59.679,59.5158,59.583,16734.0
2018-05-08 14:30:00,62.13,62.14,61.89,62.03,57890.0,59.6214,59.631,59.3911,59.5254,57890.0
2018-05-08 15:00:00,61.99,62.17,61.96,62.12,16040.0,59.4871,59.6598,59.4583,59.6118,16040.0
2018-05-08 15:30:00,62.13,62.23,62.13,62.23,77840.0,59.6214,59.7174,59.6214,59.7174,77840.0
2018-05-09 09:30:00,62.42,62.44,62.25,62.34,10538.0,59.8997,59.9189,59.7366,59.8229,10538.0
2018-05-09 10:00:00,62.3,62.42,62.3,62.31,12114.0,59.7845,59.8997,59.7845,59.7941,12114.0
2018-05-09 10:30:00,62.27,62.34,62.2,62.21,27124.0,59.7558,59.8229,59.6886,59.6982,27124.0
2018-05-09 11:00:00,62.21,62.33,62.2,62.31,11402.0,59.6982,59.8133,59.6886,59.7941,11402.0
2018-05-09 11:30:00,62.33,62.34,62.29,62.33,3740.0,59.8133,59.8229,59.7749,59.8133,3740.0
2018-05-09 12:00:00,62.35,62.52,62.35,62.49,9008.0,59.8325,59.9957,59.8325,59.9669,9008.0
2018-05-09 12:30:00,62.51,62.65,62.49,62.62,16346.0,59.9861,60.1204,59.9669,60.0916,16346.0
2018-05-09 13:00:00,62.66,62.74,62.64,62.74,8618.0,60.13,60.2068,60.1108,60.2068,8618.0
2018-05-09 13:30:00,62.76,62.82,62.74,62.8,8420.0,60.226,60.2835,60.2068,60.2644,8420.0
2018-05-09 14:00:00,62.8,62.85,62.74,62.77,14416.0,60.2644,60.3123,60.2068,60.2356,14416.0
2018-05-09 14:30:00,62.79,62.85,62.78,62.8,20480.0,60.2548,60.3123,60.2452,60.2644,20480.0
2018-05-09 15:00:00,62.79,62.81,62.71,62.73,11920.0,60.2548,60.2739,60.178,60.1972,11920.0
2018-05-09 15:30:00,62.74,62.76,62.68,62.76,28370.0,60.2068,60.226,60.1492,60.226,28370.0
2018-05-10 09:30:00,62.88,62.99,62.83,62.98,84956.0,60.3411,60.4467,60.2931,60.4371,84956.0
2018-05-10 10:00:00,62.95,63.02,62.93,62.99,16214.0,60.4083,60.4755,60.3891,60.4467,16214.0
2018-05-10 10:30:00,63.04,63.09,62.99,63.09,11012.0,60.4947,60.5426,60.4467,60.5426,11012.0
2018-05-10 11:00:00,63.08,63.18,63.08,63.18,21246.0,60.533,60.629,60.533,60.629,21246.0
2018-05-10 11:30:00,63.17,63.22,63.13,63.22,7424.0,60.6194,60.6674,60.581,60.6674,7424.0
2018-05-10 12:00:00,63.23,63.32,63.22,63.32,5842.0,60.677,60.7634,60.6674,60.7634,5842.0
2018-05-10 12:30:00,63.31,63.35,63.29,63.31,6870.0,60.7538,60.7921,60.7346,60.7538,6870.0
2018-05-10 13:00:00,63.33,63.37,63.29,63.29,7376.0,60.773,60.8113,60.7346,60.7346,7376.0
2018-05-10 13:30:00,63.27,63.27,63.16,63.2,13532.0,60.7154,60.7154,60.6098,60.6482,13532.0
2018-05-10 14:00:00,63.18,63.28,63.17,63.27,18224.0,60.629,60.725,60.6194,60.7154,18224.0
2018-05-10 14:30:00,63.27,63.27,63.12,63.24,15784.0,60.7154,60.7154,60.5714,60.6866,15784.0
2018-05-10 15:00:00,63.26,63.28,63.17,63.19,26166.0,60.7058,60.725,60.6194,60.6386,26166.0
2018-05-10 15:30:00,63.18,63.26,63.14,63.22,66800.0,60.629,60.7058,60.5906,60.6674,66800.0
2018-05-11 09:30:00,63.17,63.32,63.09,63.32,5892.0,60.6194,60.7634,60.5426,60.7634,5892.0
2018-05-11 10:00:00,63.33,63.4,63.33,63.38,8914.0,60.773,60.8401,60.773,60.8209,8914.0
2018-05-11 10:30:00,63.4,63.41,63.36,63.4,9556.0,60.8401,60.8497,60.8017,60.8401,9556.0
2018-05-11 11:00:00,63.42,63.42,63.32,63.33,7510.0,60.8593,60.8593,60.7634,60.773,7510.0
2018-05-11 11:30:00,63.33,63.33,63.27,63.29,8846.0,60.773,60.773,60.7154,60.7346,8846.0
2018-05-11 12:00:00,63.31,63.33,63.13,63.13,7116.0,60.7538,60.773,60.581,60.581,7116.0
2018-05-11 12:30:00,63.13,63.23,63.13,63.22,12862.0,60.581,60.677,60.581,60.6674,12862.0
2018-05-11 13:00:00,63.2,63.24,63.19,63.24,32592.0,60.6482,60.6866,60.6386,60.6866,32592.0
2018-05-11 13:30:00,63.22,63.23,63.14,63.18,35592.0,60.6674,60.677,60.5906,60.629,35592.0
2018-05-11 14:00:00,63.18,63.23,63.08,63.23,19326.0,60.629,60.677,60.533,60.677,19326.0
2018-05-11 14:30:00,63.2,63.24,63.19,63.2,10308.0,60.6482,60.6866,60.6386,60.6482,10308.0
2018-05-11 15:00:00,63.24,63.3,63.24,63.26,9736.0,60.6866,60.7442,60.6866,60.7058,9736.0
2018-05-11 15:30:00,63.26,63.31,63.22,63.27,35002.0,60.7058,60.7538,60.6674,60.7154,35002.0
2018-05-14 09:30:00,63.46,63.58,63.44,63.57,31430.0,60.8977,61.0129,60.8785,61.0033,31430.0
2018-05-14 10:00:00,63.53,63.58,63.49,63.58,40600.0,60.9649,61.0129,60.9265,61.0129,40600.0
2018-05-14 10:30:00,63.6,63.62,63.49,63.49,8734.0,61.0321,61.0512,60.9265,60.9265,8734.0
2018-05-14 11:00:00,63.45,63.53,63.41,63.41,5678.0,60.8881,60.9649,60.8497,60.8497,5678.0
2018-05-14 11:30:00,63.44,63.45,63.37,63.41,3804.0,60.8785,60.8881,60.8113,60.8497,3804.0
2018-05-14 12:00:00,63.41,63.47,63.38,63.38,14306.0,60.8497,60.9073,60.8209,60.8209,14306.0
2018-05-14 12:30:00,63.4,63.4,63.24,63.24,7956.0,60.8401,60.8401,60.6866,60.6866,7956.0
2018-05-14 13:00:00,63.25,63.25,63.1,63.18,10084.0,60.6962,60.6962,60.5522,60.629,10084.0
2018-05-14 13:30:00,63.13,63.24,63.13,63.19,9352.0,60.581,60.6866,60.581,60.6386,9352.0
2018-05-14 14:00:00,63.21,63.21,63.07,63.13,9890.0,60.6578,60.6578,60.5235,60.581,9890.0
2018-05-14 14:30:00,63.13,63.21,63.12,63.19,8206.0,60.581,60.6578,60.5714,60.6386,8206.0
2018-05-14 15:00:00,63.22,63.26,63.19,63.24,9128.0,60.6674,60.7058,60.6386,60.6866,9128.0
2018-05-14 15:30:00,63.22,63.22,63.13,63.18,25504.0,60.6674,60.6674,60.581,60.629,25504.0
2018-05-15 09:30:00,62.94,62.94,62.64,62.65,25546.0,60.3987,60.3987,60.1108,60.1204,25546.0
2018-05-15 10:00:00,62.66,62.84,62.66,62.77,12202.0,60.13,60.3027,60.13,60.2356,12202.0
2018-05-15 10:30:00,62.74,62.93,62.74,62.85,13120.0,60.2068,60.3891,60.2068,60.3123,13120.0
2018-05-15 11:00:00,62.85,62.94,62.82,62.9,222316.0,60.3123,60.3987,60.2835,60.3603,222316.0
2018-05-15 11:30:00,62.9,62.98,62.89,62.91,88974.0,60.3603,60.4371,60.3507,60.3699,88974.0
2018-05-15 12:00:00,62.88,62.88,62.77,62.81,8838.0,60.3411,60.3411,60.2356,60.2739,8838.0
2018-05-15 12:30:00,62.85,62.97,62.85,62.94,16406.0,60.3123,60.4275,60.3123,60.3987,16406.0
2018-05-15 13:00:00,62.9,62.9,62.83,62.87,6548.0,60.3603,60.3603,60.2931,60.3315,6548.0
2018-05-15 13:30:00,62.85,62.9,62.79,62.79,35646.0,60.3123,60.3603,60.2548,60.2548,35646.0
2018-05-15 14:00:00,62.78,62.88,62.76,62.87,36848.0,60.2452,60.3411,60.226,60.3315,36848.0
2018-05-15 14:30:00,62.94,62.99,62.85,62.85,17932.0,60.3987,60.4467,60.3123,60.3123,17932.0
2018-05-15 15:00:00,62.87,62.87,62.76,62.8,19054.0,60.3315,60.3315,60.226,60.2644,19054.0
2018-05-15 15:30:00,62.79,62.96,62.79,62.95,44168.0,60.2548,60.4179,60.2548,60.4083,44168.0
2018-05-16 09:30:00,62.99,63.19,62.99,63.18,17118.0,60.4467,60.6386,60.4467,60.629,17118.0
2018-05-16 10:00:00,63.22,63.22,63.08,63.09,7284.0,60.6674,60.6674,60.533,60.5426,7284.0
2018-05-16 10:30:00,63.1,63.21,63.1,63.16,9670.0,60.5522,60.6578,60.5522,60.6098,9670.0
2018-05-16 11:00:00,63.13,63.18,63.09,63.1,8372.0,60.581,60.629,60.5426,60.5522,8372.0
2018-05-16 11:30:00,63.11,63.24,63.1,63.19,9540.0,60.5618,60.6866,60.5522,60.6386,9540.0
2018-05-16 12:00:00,63.24,63.38,63.24,63.37,5342.0,60.6866,60.8209,60.6866,60.8113,5342.0
2018-05-16 12:30:00,63.4,63.45,63.39,63.41,15282.0,60.8401,60.8881,60.8305,60.8497,15282.0
2018-05-16 13:00:00,63.42,63.45,63.36,63.37,8424.0,60.8593,60.8881,60.8017,60.8113,8424.0
2018-05-16 13:30:00,63.38,63.44,63.35,63.43,22790.0,60.8209,60.8785,60.7921,60.8689,22790.0
2018-05-16 14:00:00,63.46,63.46,63.41,63.44,4324.0,60.8977,60.8977,60.8497,60.8785,4324.0
2018-05-16 14:30:00,63.42,63.48,63.41,63.48,5388.0,60.8593,60.9169,60.8497,60.9169,5388.0
2018-05-16 15:00:00,63.45,63.45,63.32,63.32,7596.0,60.8881,60.8881,60.7634,60.7634,7596.0
2018-05-16 15:30:00,63.33,63.33,63.22,63.33,94490.0,60.773,60.773,60.6674,60.773,94490.0
2018-05-17 09:30:00,63.31,63.34,63.16,63.33,18696.0,60.7538,60.7826,60.6098,60.773,18696.0
2018-05-17 10:00:00,63.35,63.46,63.35,63.46,14860.0,60.7921,60.8977,60.7921,60.8977,14860.0
2018-05-17 10:30:00,63.43,63.54,63.43,63.51,11530.0,60.8689,60.9745,60.8689,60.9457,11530.0
2018-05-17 11:00:00,63.49,63.49,63.42,63.47,3052.0,60.9265,60.9265,60.8593,60.9073,3052.0
2018-05-17 11:30:00,63.44,63.49,63.42,63.43,9170.0,60.8785,60.9265,60.8593,60.8689,9170.0
2018-05-17 12:00:00,63.44,63.46,63.41,63.44,4390.0,60.8785,60.8977,60.8497,60.8785,4390.0
2018-05-17 12:30:00,63.43,63.47,63.32,63.35,10116.0,60.8689,60.9073,60.7634,60.7921,10116.0
2018-05-17 13:00:00,63.36,63.38,63.33,63.34,6050.0,60.8017,60.8209,60.773,60.7826,6050.0
2018-05-17 13:30:00,63.35,63.35,63.17,63.17,13740.0,60.7921,60.7921,60.6194,60.6194,13740.0
2018-05-17 14:00:00,63.13,63.26,63.06,63.26,22242.0,60.581,60.7058,60.5139,60.7058,22242.0
2018-05-17 14:30:00,63.26,63.35,63.25,63.35,12384.0,60.7058,60.7921,60.6962,60.7921,12384.0
2018-05-17 15:00:00,63.35,63.4,63.27,63.27,15750.0,60.7921,60.8401,60.7154,60.7154,15750.0
2018-05-17 15:30:00,63.26,63.32,63.25,63.32,22602.0,60.7058,60.7634,60.6962,60.7634,22602.0
2018-05-18 09:30:00,63.19,63.35,63.16,63.29,68888.0,60.6386,60.7921,60.6098,60.7346,68888.0
2018-05-18 10:00:00,63.24,63.38,63.24,63.37,11008.0,60.6866,60.8209,60.6866,60.8113,11008.0
2018-05-18 10:30:00,63.32,63.32,63.2,63.29,98052.0,60.7634,60.7634,60.6482,60.7346,98052.0
2018-05-18 11:00:00,63.31,63.42,63.31,63.39,12194.0,60.7538,60.8593,60.7538,60.8305,12194.0
2018-05-18 11:30:00,63.38,63.49,63.38,63.48,19838.0,60.8209,60.9265,60.8209,60.9169,19838.0
2018-05-18 12:00:00,63.49,63.49,63.38,63.4,31182.0,60.9265,60.9265,60.8209,60.8401,31182.0
2018-05-18 12:30:00,63.38,63.42,63.38,63.4,21224.0,60.8209,60.8593,60.8209,60.8401,21224.0
2018-05-18 13:00:00,63.4,63.48,63.38,63.45,18878.0,60.8401,60.9169,60.8209,60.8881,18878.0
2018-05-18 13:30:00,63.44,63.44,63.38,63.41,25666.0,60.8785,60.8785,60.8209,60.8497,25666.0
2018-05-18 14:00:00,63.41,63.43,63.38,63.42,15556.0,60.8497,60.8689,60.8209,60.8593,15556.0
2018-05-18 14:30:00,63.43,63.46,63.42,63.46,28908.0,60.8689,60.8977,60.8593,60.8977,28908.0
2018-05-18 15:00:00,63.46,63.46,63.4,63.41,34802.0,60.8977,60.8977,60.8401,60.8497,34802.0
2018-05-18 15:30:00,63.42,63.46,63.41,63.41,45292.0,60.8593,60.8977,60.8497,60.8497,45292.0
2018-05-21 09:30:00,63.74,63.93,63.74,63.87,16774.0,61.1664,61.3487,61.1664,61.2912,16774.0
2018-05-21 10:00:00,63.77,63.85,63.77,63.85,11430.0,61.1952,61.272,61.1952,61.272,11430.0
2018-05-21 10:30:00,63.92,63.95,63.91,63.93,13108.0,61.3391,61.3679,61.3295,61.3487,13108.0
2018-05-21 11:00:00,63.95,63.95,63.67,63.68,15270.0,61.3679,61.3679,61.0992,61.1088,15270.0
2018-05-21 11:30:00,63.68,63.74,63.62,63.73,10070.0,61.1088,61.1664,61.0512,61.1568,10070.0
2018-05-21 12:00:00,63.77,63.85,63.75,63.81,16044.0,61.1952,61.272,61.176,61.2336,16044.0
2018-05-21 12:30:00,63.82,63.83,63.8,63.8,5518.0,61.2432,61.2528,61.224,61.224,5518.0
2018-05-21 13:00:00,63.8,63.85,63.8,63.8,11272.0,61.224,61.272,61.224,61.224,11272.0
2018-05-21 13:30:00,63.83,63.84,63.8,63.83,14038.0,61.2528,61.2624,61.224,61.2528,14038.0
2018-05-21 14:00:00,63.84,63.84,63.76,63.79,23148.0,61.2624,61.2624,61.1856,61.2144,23148.0
2018-05-21 14:30:00,63.76,63.79,63.7,63.77,25094.0,61.1856,61.2144,61.128,61.1952,25094.0
2018-05-21 15:00:00,63.77,63.79,63.7,63.72,25170.0,61.1952,61.2144,61.128,61.1472,25170.0
2018-05-21 15:30:00,63.71,63.79,63.69,63.78,61964.0,61.1376,61.2144,61.1184,61.2048,61964.0
2018-05-22 09:30:00,63.93,63.93,63.79,63.81,12036.0,61.3487,61.3487,61.2144,61.2336,12036.0
2018-05-22 10:00:00,63.8,63.87,63.68,63.69,6660.0,61.224,61.2912,61.1088,61.1184,6660.0
2018-05-22 10:30:00,63.68,63.73,63.62,63.73,25350.0,61.1088,61.1568,61.0512,61.1568,25350.0
2018-05-22 11:00:00,63.72,63.77,63.72,63.74,4960.0,61.1472,61.1952,61.1472,61.1664,4960.0
2018-05-22 11:30:00,63.73,63.74,63.67,63.7,61682.0,61.1568,61.1664,61.0992,61.128,61682.0
2018-05-22 12:00:00,63.72,63.72,63.65,63.65,9252.0,61.1472,61.1472,61.08,61.08,9252.0
2018-05-22 12:30:00,63.63,63.63,63.6,63.63,8230.0,61.0608,61.0608,61.0321,61.0608,8230.0
2018-05-22 13:00:00,63.6,63.62,63.56,63.59,27728.0,61.0321,61.0512,60.9937,61.0225,27728.0
2018-05-22 13:30:00,63.59,63.6,63.55,63.55,9572.0,61.0225,61.0321,60.9841,60.9841,9572.0
2018-05-22 14:00:00,63.53,63.61,63.52,63.6,16382.0,60.9649,61.0416,60.9553,61.0321,16382.0
2018-05-22 14:30:00,63.61,63.61,63.5,63.5,11442.0,61.0416,61.0416,60.9361,60.9361,11442.0
2018-05-22 15:00:00,63.51,63.52,63.46,63.49,23086.0,60.9457,60.9553,60.8977,60.9265,23086.0
2018-05-22 15:30:00,63.45,63.45,63.34,63.36,75158.0,60.8881,60.8881,60.7826,60.8017,75158.0
2018-05-23 09:30:00,63.07,63.23,63.04,63.18,34214.0,60.5235,60.677,60.4947,60.629,34214.0
2018-05-23 10:00:00,63.17,63.32,63.17,63.24,20654.0,60.6194,60.7634,60.6194,60.6866,20654.0
2018-05-23 10:30:00,63.26,63.26,63.12,63.13,5244.0,60.7058,60.7058,60.5714,60.581,5244.0
2018-05-23 11:00:00,63.14,63.26,63.13,63.23,8092.0,60.5906,60.7058,60.581,60.677,8092.0
2018-05-23 11:30:00,63.25,63.31,63.19,63.19,4826.0,60.6962,60.7538,60.6386,60.6386,4826.0
2018-05-23 12:00:00,63.19,63.23,63.13,63.13,5478.0,60.6386,60.677,60.581,60.581,5478.0
2018-05-23 12:30:00,63.13,63.24,63.1,63.24,11310.0,60.581,60.6866,60.5522,60.6866,11310.0
2018-05-23 13:00:00,63.21,63.22,63.1,63.13,48822.0,60.6578,60.6674,60.5522,60.581,48822.0
2018-05-23 13:30:00,63.13,63.17,63.13,63.16,13074.0,60.581,60.6194,60.581,60.6098,13074.0
2018-05-23 14:00:00,63.16,63.38,63.14,63.35,26442.0,60.6098,60.8209,60.5906,60.7921,26442.0
2018-05-23 14:30:00,63.34,63.4,63.29,63.39,22896.0,60.7826,60.8401,60.7346,60.8305,22896.0
2018-05-23 15:00:00,63.38,63.46,63.38,63.43,26006.0,60.8209,60.8977,60.8209,60.8689,26006.0
2018-05-23 15:30:00,63.44,63.51,63.39,63.5,59592.0,60.8785,60.9457,60.8305,60.9361,59592.0
2018-05-24 09:30:00,63.43,63.62,63.23,63.28,22950.0,60.8689,61.0512,60.677,60.725,22950.0
2018-05-24 10:00:00,63.32,63.43,63.25,63.25,32644.0,60.7634,60.8689,60.6962,60.6962,32644.0
2018-05-24 10:30:00,63.28,63.32,63.13,63.13,10532.0,60.725,60.7634,60.581,60.581,10532.0
2018-05-24 11:00:00,63.14,63.41,63.14,63.41,21274.0,60.5906,60.8497,60.5906,60.8497,21274.0
2018-05-24 11:30:00,63.42,63.51,63.41,63.51,6704.0,60.8593,60.9457,60.8497,60.9457,6704.0
2018-05-24 12:00:00,63.52,63.55,63.48,63.52,13450.0,60.9553,60.9841,60.9169,60.9553,13450.0
2018-05-24 12:30:00,63.56,63.57,63.49,63.57,13144.0,60.9937,61.0033,60.9265,61.0033,13144.0
2018-05-24 13:00:00,63.57,63.65,63.57,63.62,18788.0,61.0033,61.08,61.0033,61.0512,18788.0
2018-05-24 13:30:00,63.61,63.62,63.59,63.62,4552.0,61.0416,61.0512,61.0225,61.0512,4552.0
2018-05-24 14:00:00,63.6,63.67,63.59,63.64,12724.0,61.0321,61.0992,61.0225,61.0704,12724.0
2018-05-24 14:30:00,63.65,63.66,63.58,63.59,10508.0,61.08,61.0896,61.0129,61.0225,10508.0
2018-05-24 15:00:00,63.57,63.67,63.56,63.63,15470.0,61.0033,61.0992,60.9937,61.0608,15470.0
2018-05-24 15:30:00,63.65,63.66,63.56,63.6,46080.0,61.08,61.0896,60.9937,61.0321,46080.0
2018-05-25 09:30:00,63.48,63.52,63.44,63.47,13394.0,60.9169,60.9553,60.8785,60.9073,13394.0
2018-05-25 10:00:00,63.52,63.65,63.5,63.62,16988.0,60.9553,61.08,60.9361,61.0512,16988.0
2018-05-25 10:30:00,63.62,63.65,63.48,63.52,16162.0,61.0512,61.08,60.9169,60.9553,16162.0
2018-05-25 11:00:00,63.51,63.55,63.49,63.52,16486.0,60.9457,60.9841,60.9265,60.9553,16486.0
2018-05-25 11:30:00,63.55,63.58,63.52,63.53,15598.0,60.9841,61.0129,60.9553,60.9649,15598.0
2018-05-25 12:00:00,63.52,63.53,63.45,63.49,8364.0,60.9553,60.9649,60.8881,60.9265,8364.0
2018-05-25 12:30:00,63.48,63.49,63.46,63.49,14242.0,60.9169,60.9265,60.8977,60.9265,14242.0
2018-05-25 13:00:00,63.48,63.49,63.41,63.43,66584.0,60.9169,60.9265,60.8497,60.8689,66584.0
2018-05-25 13:30:00,63.41,63.42,63.37,63.37,17346.0,60.8497,60.8593,60.8113,60.8113,17346.0
2018-05-25 14:00:00,63.39,63.47,63.39,63.46,4930.0,60.8305,60.9073,60.8305,60.8977,4930.0
2018-05-25 14:30:00,63.47,63.47,63.33,63.36,22954.0,60.9073,60.9073,60.773,60.8017,22954.0
2018-05-25 15:00:00,63.35,63.48,63.35,63.48,13120.0,60.7921,60.9169,60.7921,60.9169,13120.0
2018-05-25 15:30:00,63.47,63.48,63.4,63.44,44718.0,60.9073,60.9169,60.8401,60.8785,44718.0
2018-05-29 09:30:00,63.03,63.28,63.03,63.28,17230.0,60.4851,60.725,60.4851,60.725,17230.0
2018-05-29 10:00:00,63.29,63.29,63.16,63.2,6206.0,60.7346,60.7346,60.6098,60.6482,6206.0
2018-05-29 10:30:00,63.16,63.2,63.13,63.16,7128.0,60.6098,60.6482,60.581,60.6098,7128.0
2018-05-29 11:00:00,63.14,63.17,63.05,63.15,15540.0,60.5906,60.6194,60.5043,60.6002,15540.0
2018-05-29 11:30:00,63.17,63.17,62.84,62.9,7178.0,60.6194,60.6194,60.3027,60.3603,7178.0
2018-05-29 12:00:00,62.77,62.78,62.61,62.73,8658.0,60.2356,60.2452,60.082,60.1972,8658.0
2018-05-29 12:30:00,62.76,62.96,62.76,62.93,8910.0,60.226,60.4179,60.226,60.3891,8910.0
2018-05-29 13:00:00,62.92,62.92,62.78,62.88,13134.0,60.3795,60.3795,60.2452,60.3411,13134.0
2018-05-29 13:30:00,62.83,62.9,62.77,62.87,16668.0,60.2931,60.3603,60.2356,60.3315,16668.0
2018-05-29 14:00:00,62.82,62.85,62.72,62.85,16914.0,60.2835,60.3123,60.1876,60.3123,16914.0
2018-05-29 14:30:00,62.84,62.87,62.69,62.7,16042.0,60.3027,60.3315,60.1588,60.1684,16042.0
2018-05-29 15:00:00,62.74,62.76,62.7,62.72,18470.0,60.2068,60.226,60.1684,60.1876,18470.0
2018-05-29 15:30:00,62.79,63.0,62.75,62.95,44974.0,60.2548,60.4563,60.2164,60.4083,44974.0
2018-05-30 09:30:00,63.29,63.49,63.26,63.48,14156.0,60.7346,60.9265,60.7058,60.9169,14156.0
2018-05-30 10:00:00,63.4,63.49,63.37,63.48,19452.0,60.8401,60.9265,60.8113,60.9169,19452.0
2018-05-30 10:30:00,63.51,63.69,63.51,63.69,6788.0,60.9457,61.1184,60.9457,61.1184,6788.0
2018-05-30 11:00:00,63.69,63.72,63.66,63.72,5400.0,61.1184,61.1472,61.0896,61.1472,5400.0
2018-05-30 11:30:00,63.71,63.82,63.7,63.8,11040.0,61.1376,61.2432,61.128,61.224,11040.0
2018-05-30 12:00:00,63.85,63.85,63.77,63.79,5628.0,61.272,61.272,61.1952,61.2144,5628.0
2018-05-30 12:30:00,63.79,63.81,63.71,63.73,9910.0,61.2144,61.2336,61.1376,61.1568,9910.0
2018-05-30 13:00:00,63.73,63.86,63.71,63.82,15200.0,61.1568,61.2816,61.1376,61.2432,15200.0
2018-05-30 13:30:00,63.83,63.84,63.79,63.8,10112.0,61.2528,61.2624,61.2144,61.224,10112.0
2018-05-30 14:00:00,63.8,63.83,63.77,63.81,20692.0,61.224,61.2528,61.1952,61.2336,20692.0
2018-05-30 14:30:00,63.8,63.88,63.8,63.84,13290.0,61.224,61.3007,61.224,61.2624,13290.0
2018-05-30 15:00:00,63.85,63.85,63.78,63.78,18696.0,61.272,61.272,61.2048,61.2048,18696.0
2018-05-30 15:30:00,63.77,63.77,63.68,63.71,40712.0,61.1952,61.1952,61.1088,61.1376,40712.0
2018-05-31 09:30:00,63.6,63.63,63.57,63.58,8626.0,61.0321,61.0608,61.0033,61.0129,8626.0
2018-05-31 10:00:00,63.63,63.63,63.51,63.57,7768.0,61.0608,61.0608,60.9457,61.0033,7768.0
2018-05-31 10:30:00,63.53,63.58,63.41,63.47,109248.0,60.9649,61.0129,60.8497,60.9073,109248.0
2018-05-31 11:00:00,63.46,63.54,63.42,63.54,31748.0,60.8977,60.9745,60.8593,60.9745,31748.0
2018-05-31 11:30:00,63.55,63.7,63.49,63.56,26284.0,60.9841,61.128,60.9265,60.9937,26284.0
2018-05-31 12:00:00,63.52,63.52,63.38,63.39,125138.0,60.9553,60.9553,60.8209,60.8305,125138.0
2018-05-31 12:30:00,63.38,63.44,63.34,63.44,180888.0,60.8209,60.8785,60.7826,60.8785,180888.0
2018-05-31 13:00:00,63.44,63.45,63.33,63.35,50142.0,60.8785,60.8881,60.773,60.7921,50142.0
2018-05-31 13:30:00,63.35,63.35,63.13,63.17,25670.0,60.7921,60.7921,60.581,60.6194,25670.0
2018-05-31 14:00:00,63.11,63.24,63.06,63.2,118934.0,60.5618,60.6866,60.5139,60.6482,118934.0
2018-05-31 14:30:00,63.2,63.2,63.1,63.19,58228.0,60.6482,60.6482,60.5522,60.6386,58228.0
2018-05-31 15:00:00,63.2,63.31,63.18,63.27,29528.0,60.6482,60.7538,60.629,60.7154,29528.0
2018-05-31 15:30:00,63.27,63.29,63.16,63.16,161652.0,60.7154,60.7346,60.6098,60.6098,161652.0
2018-06-01 09:30:00,63.53,63.71,63.52,63.67,17996.0,60.9649,61.1376,60.9553,61.0992,17996.0
2018-06-01 10:00:00,63.65,63.79,63.55,63.76,24284.0,61.08,61.2144,60.9841,61.1856,24284.0
2018-06-01 10:30:00,63.74,63.81,63.67,63.81,9950.0,61.1664,61.2336,61.0992,61.2336,9950.0
2018-06-01 11:00:00,63.82,63.86,63.76,63.79,241792.0,61.2432,61.2816,61.1856,61.2144,241792.0
2018-06-01 11:30:00,63.84,63.88,63.8,63.84,21750.0,61.2624,61.3007,61.224,61.2624,21750.0
2018-06-01 12:00:00,63.82,63.88,63.81,63.85,9954.0,61.2432,61.3007,61.2336,61.272,9954.0
2018-06-01 12:30:00,63.83,63.91,63.83,63.88,9048.0,61.2528,61.3295,61.2528,61.3007,9048.0
2018-06-01 13:00:00,63.93,63.97,63.92,63.96,10176.0,61.3487,61.3871,61.3391,61.3775,10176.0
2018-06-01 13:30:00,63.94,63.95,63.9,63.94,30550.0,61.3583,61.3679,61.3199,61.3583,30550.0
2018-06-01 14:00:00,63.92,63.92,63.81,63.85,20428.0,61.3391,61.3391,61.2336,61.272,20428.0
2018-06-01 14:30:00,63.85,63.92,63.84,63.88,101124.0,61.272,61.3391,61.2624,61.3007,101124.0
2018-06-01 15:00:00,63.88,63.89,63.77,63.82,19828.0,61.3007,61.3103,61.1952,61.2432,19828.0
2018-06-01 15:30:00,63.83,63.91,63.83,63.9,41984.0,61.2528,61.3295,61.2528,61.3199,41984.0
2018-06-04 09:30:00,64.11,64.22,64.08,64.09,11328.0,61.5215,61.627,61.4927,61.5023,11328.0
2018-06-04 10:00:00,64.1,64.11,64.02,64.03,7686.0,61.5119,61.5215,61.4351,61.4447,7686.0
2018-06-04 10:30:00,63.98,64.05,63.98,64.05,3404.0,61.3967,61.4639,61.3967,61.4639,3404.0
2018-06-04 11:00:00,64.07,64.09,64.0,64.09,48138.0,61.4831,61.5023,61.4159,61.5023,48138.0
2018-06-04 11:30:00,64.08,64.11,64.08,64.1,3610.0,61.4927,61.5215,61.4927,61.5119,3610.0
2018-06-04 12:00:00,64.11,64.23,64.08,64.22,116606.0,61.5215,61.6366,61.4927,61.627,116606.0
2018-06-04 12:30:00,64.2,64.24,64.19,64.22,56054.0,61.6078,61.6462,61.5982,61.627,56054.0
2018-06-04 13:00:00,64.21,64.27,64.21,64.26,16988.0,61.6174,61.675,61.6174,61.6654,16988.0
2018-06-04 13:30:00,64.25,64.26,64.17,64.2,15336.0,61.6558,61.6654,61.579,61.6078,15336.0
2018-06-04 14:00:00,64.21,64.26,64.2,64.26,16298.0,61.6174,61.6654,61.6078,61.6654,16298.0
2018-06-04 14:30:00,64.27,64.29,64.24,64.29,6572.0,61.675,61.6942,61.6462,61.6942,6572.0
2018-06-04 15:00:00,64.33,64.36,64.32,64.36,100434.0,61.7326,61.7614,61.723,61.7614,100434.0
2018-06-04 15:30:00,64.35,64.39,64.33,64.39,49612.0,61.7518,61.7902,61.7326,61.7902,49612.0
2018-06-05 09:30:00,64.38,64.61,64.33,64.61,14300.0,61.7806,62.0013,61.7326,62.0013,14300.0
2018-06-05 10:00:00,64.65,64.7,64.62,64.62,13848.0,62.0397,62.0876,62.0109,62.0109,13848.0
2018-06-05 10:30:00,64.67,64.67,64.51,64.55,18068.0,62.0588,62.0588,61.9053,61.9437,18068.0
2018-06-05 11:00:00,64.54,64.55,64.41,64.44,13154.0,61.9341,61.9437,61.8093,61.8381,13154.0
2018-06-05 11:30:00,64.42,64.44,64.36,64.42,9588.0,61.8189,61.8381,61.7614,61.8189,9588.0
2018-06-05 12:00:00,64.41,64.45,64.36,64.42,12052.0,61.8093,61.8477,61.7614,61.8189,12052.0
2018-06-05 12:30:00,64.42,64.48,64.42,64.47,10814.0,61.8189,61.8765,61.8189,61.8669,10814.0
2018-06-05 13:00:00,64.47,64.57,64.47,64.55,7472.0,61.8669,61.9629,61.8669,61.9437,7472.0
2018-06-05 13:30:00,64.56,64.58,64.54,64.54,8220.0,61.9533,61.9725,61.9341,61.9341,8220.0
2018-06-05 14:00:00,64.56,64.61,64.53,64.6,22782.0,61.9533,62.0013,61.9245,61.9917,22782.0
2018-06-05 14:30:00,64.6,64.65,64.6,64.64,35758.0,61.9917,62.0397,61.9917,62.0301,35758.0
2018-06-05 15:00:00,64.64,64.64,64.58,64.58,15086.0,62.0301,62.0301,61.9725,61.9725,15086.0
2018-06-05 15:30:00,64.58,64.66,64.58,64.64,61598.0,61.9725,62.0493,61.9725,62.0301,61598.0
2018-06-06 09:30:00,64.74,64.81,64.64,64.64,10888.0,62.126,62.1932,62.0301,62.0301,10888.0
2018-06-06 10:00:00,64.66,64.73,64.58,64.7,262690.0,62.0493,62.1164,61.9725,62.0876,262690.0
2018-06-06 10:30:00,64.69,64.75,64.67,64.72,26918.0,62.078,62.1356,62.0588,62.1068,26918.0
2018-06-06 11:00:00,64.74,64.88,64.74,64.88,25738.0,62.126,62.2604,62.126,62.2604,25738.0
2018-06-06 11:30:00,64.89,64.89,64.85,64.87,14580.0,62.27,62.27,62.2316,62.2508,14580.0
2018-06-06 12:00:00,64.9,64.9,64.83,64.88,13770.0,62.2796,62.2796,62.2124,62.2604,13770.0
2018-06-06 12:30:00,64.88,64.91,64.88,64.91,9090.0,62.2604,62.2892,62.2604,62.2892,9090.0
2018-06-06 13:00:00,64.92,64.94,64.89,64.92,13724.0,62.2988,62.3179,62.27,62.2988,13724.0
2018-06-06 13:30:00,64.92,64.95,64.91,64.92,20572.0,62.2988,62.3275,62.2892,62.2988,20572.0
2018-06-06 14:00:00,64.94,65.01,64.94,65.01,15270.0,62.3179,62.3851,62.3179,62.3851,15270.0
2018-06-06 14:30:00,65.01,65.11,65.01,65.1,14050.0,62.3851,62.4811,62.3851,62.4715,14050.0
2018-06-06 15:00:00,65.1,65.16,65.08,65.14,34866.0,62.4715,62.5291,62.4523,62.5099,34866.0
2018-06-06 15:30:00,65.14,65.23,65.11,65.23,36198.0,62.5099,62.5962,62.4811,62.5962,36198.0
2018-06-07 09:30:00,65.28,65.36,65.25,65.35,18098.0,62.6442,62.721,62.6154,62.7114,18098.0
2018-06-07 10:00:00,65.29,65.34,65.11,65.14,7662.0,62.6538,62.7018,62.4811,62.5099,7662.0
2018-06-07 10:30:00,65.09,65.11,65.02,65.07,8724.0,62.4619,62.4811,62.3947,62.4427,8724.0
2018-06-07 11:00:00,65.06,65.11,64.99,65.02,8842.0,62.4331,62.4811,62.3659,62.3947,8842.0
2018-06-07 11:30:00,65.04,65.07,64.91,64.97,123176.0,62.4139,62.4427,62.2892,62.3467,123176.0
2018-06-07 12:00:00,64.96,64.99,64.91,64.96,16084.0,62.3371,62.3659,62.2892,62.3371,16084.0
2018-06-07 12:30:00,64.91,64.91,64.8,64.82,21350.0,62.2892,62.2892,62.1836,62.2028,21350.0
2018-06-07 13:00:00,64.82,64.86,64.74,64.74,22250.0,62.2028,62.2412,62.126,62.126,22250.0
2018-06-07 13:30:00,64.75,64.75,64.61,64.66,32686.0,62.1356,62.1356,62.0013,62.0493,32686.0
2018-06-07 14:00:00,64.67,64.8,64.63,64.79,48046.0,62.0588,62.1836,62.0205,62.174,48046.0
2018-06-07 14:30:00,64.82,64.94,64.82,64.91,34844.0,62.2028,62.3179,62.2028,62.2892,34844.0
2018-06-07 15:00:00,64.9,64.98,64.87,64.96,46016.0,62.2796,62.3563,62.2508,62.3371,46016.0
2018-06-07 15:30:00,64.96,65.0,64.91,64.96,57130.0,62.3371,62.3755,62.2892,62.3371,57130.0
2018-06-08 09:30:00,64.86,64.98,64.83,64.98,7646.0,62.2412,62.3563,62.2124,62.3563,7646.0
2018-06-08 10:00:00,64.95,65.06,64.95,65.0,21420.0,62.3275,62.4331,62.3275,62.3755,21420.0
2018-06-08 10:30:00,64.99,65.0,64.85,64.96,10286.0,62.3659,62.3755,62.2316,62.3371,10286.0
2018-06-08 11:00:00,64.92,65.0,64.89,64.93,15654.0,62.2988,62.3755,62.27,62.3084,15654.0
2018-06-08 11:30:00,64.93,65.0,64.89,65.0,25016.0,62.3084,62.3755,62.27,62.3755,25016.0
2018-06-08 12:00:00,65.0,65.11,65.0,65.11,7838.0,62.3755,62.4811,62.3755,62.4811,7838.0
2018-06-08 12:30:00,65.14,65.17,65.14,65.16,7240.0,62.5099,62.5387,62.5099,62.5291,7240.0
2018-06-08 13:00:00,65.17,65.17,65.14,65.15,4706.0,62.5387,62.5387,62.5099,62.5195,4706.0
2018-06-08 13:30:00,65.17,65.21,65.09,65.15,30286.0,62.5387,62.577,62.4619,62.5195,30286.0
2018-06-08 14:00:00,65.17,65.24,65.16,65.21,13518.0,62.5387,62.6058,62.5291,62.577,13518.0
2018-06-08 14:30:00,65.21,65.24,65.18,65.2,12032.0,62.577,62.6058,62.5483,62.5674,12032.0
2018-06-08 15:00:00,65.21,65.24,65.19,65.23,4990.0,62.577,62.6058,62.5579,62.5962,4990.0
2018-06-08 15:30:00,65.27,65.31,65.25,65.3,40844.0,62.6346,62.673,62.6154,62.6634,40844.0
2018-06-11 09:30:00,65.33,65.45,65.33,65.39,10224.0,62.6922,62.8074,62.6922,62.7498,10224.0
2018-06-11 10:00:00,65.43,65.48,65.4,65.42,5014.0,62.7882,62.8361,62.7594,62.7786,5014.0
2018-06-11 10:30:00,65.42,65.42,65.34,65.38,6690.0,62.7786,62.7786,62.7018,62.7402,6690.0
2018-06-11 11:00:00,65.39,65.42,65.36,65.42,24952.0,62.7498,62.7786,62.721,62.7786,24952.0
2018-06-11 11:30:00,65.41,65.52,65.4,65.47,13884.0,62.769,62.8745,62.7594,62.8265,13884.0
2018-06-11 12:00:00,65.51,65.55,65.46,65.55,5652.0,62.8649,62.9033,62.817,62.9033,5652.0
2018-06-11 12:30:00,65.53,65.54,65.51,65.53,8456.0,62.8841,62.8937,62.8649,62.8841,8456.0
2018-06-11 13:00:00,65.51,65.52,65.5,65.51,3022.0,62.8649,62.8745,62.8553,62.8649,3022.0
2018-06-11 13:30:00,65.52,65.52,65.46,65.49,6500.0,62.8745,62.8745,62.817,62.8457,6500.0
2018-06-11 14:00:00,65.5,65.51,65.46,65.48,25508.0,62.8553,62.8649,62.817,62.8361,25508.0
2018-06-11 14:30:00,65.48,65.52,65.48,65.51,11354.0,62.8361,62.8745,62.8361,62.8649,11354.0
2018-06-11 15:00:00,65.53,65.56,65.52,65.56,17270.0,62.8841,62.9129,62.8745,62.9129,17270.0
2018-06-11 15:30:00,65.56,65.56,65.42,65.42,49506.0,62.9129,62.9129,62.7786,62.7786,49506.0
2018-06-12 09:30:00,65.52,65.58,65.48,65.48,13682.0,62.8745,62.9321,62.8361,62.8361,13682.0
2018-06-12 10:00:00,65.54,65.63,65.54,65.54,4366.0,62.8937,62.9801,62.8937,62.8937,4366.0
2018-06-12 10:30:00,65.62,65.7,65.59,65.7,7574.0,62.9705,63.0473,62.9417,63.0473,7574.0
2018-06-12 11:00:00,65.69,65.71,65.68,65.7,19728.0,63.0377,63.0569,63.0281,63.0473,19728.0
2018-06-12 11:30:00,65.73,65.86,65.72,65.86,4742.0,63.0761,63.2008,63.0665,63.2008,4742.0
2018-06-12 12:00:00,65.86,65.88,65.84,65.84,14024.0,63.2008,63.22,63.1816,63.1816,14024.0
2018-06-12 12:30:00,65.84,65.86,65.82,65.85,6496.0,63.1816,63.2008,63.1624,63.1912,6496.0
2018-06-12 13:00:00,65.86,65.87,65.82,65.82,11636.0,63.2008,63.2104,63.1624,63.1624,11636.0
2018-06-12 13:30:00,65.83,65.89,65.82,65.88,18532.0,63.172,63.2296,63.1624,63.22,18532.0
2018-06-12 14:00:00,65.89,65.89,65.69,65.7,29526.0,63.2296,63.2296,63.0377,63.0473,29526.0
2018-06-12 14:30:00,65.69,65.72,65.67,65.67,20656.0,63.0377,63.0665,63.0185,63.0185,20656.0
2018-06-12 15:00:00,65.66,65.79,65.64,65.79,13554.0,63.0089,63.1336,62.9897,63.1336,13554.0
2018-06-12 15:30:00,65.8,65.85,65.77,65.85,49758.0,63.1432,63.1912,63.1144,63.1912,49758.0
2018-06-13 09:30:00,65.89,65.95,65.87,65.9,17092.0,63.2296,63.2872,63.2104,63.2392,17092.0
2018-06-13 10:00:00,65.93,65.98,65.92,65.94,25146.0,63.268,63.316,63.2584,63.2776,25146.0
2018-06-13 10:30:00,65.93,65.93,65.86,65.89,14034.0,63.268,63.268,63.2008,63.2296,14034.0
2018-06-13 11:00:00,65.91,66.0,65.89,66.0,53808.0,63.2488,63.3351,63.2296,63.3351,53808.0
2018-06-13 11:30:00,65.97,65.98,65.94,65.94,34136.0,63.3064,63.316,63.2776,63.2776,34136.0
2018-06-13 12:00:00,65.88,65.89,65.86,65.86,4798.0,63.22,63.2296,63.2008,63.2008,4798.0
2018-06-13 12:30:00,65.84,65.86,65.79,65.79,10504.0,63.1816,63.2008,63.1336,63.1336,10504.0
2018-06-13 13:00:00,65.8,65.81,65.76,65.76,17106.0,63.1432,63.1528,63.1048,63.1048,17106.0
2018-06-13 13:30:00,65.76,65.8,65.76,65.8,35710.0,63.1048,63.1432,63.1048,63.1432,35710.0
2018-06-13 14:00:00,65.79,65.8,65.54,65.55,13906.0,63.1336,63.1432,62.8937,62.9033,13906.0
2018-06-13 14:30:00,65.54,65.66,65.48,65.64,26314.0,62.8937,63.0089,62.8361,62.9897,26314.0
2018-06-13 15:00:00,65.68,65.78,65.61,65.61,15172.0,63.0281,63.124,62.9609,62.9609,15172.0
2018-06-13 15:30:00,65.64,65.64,65.54,65.55,25740.0,62.9897,62.9897,62.8937,62.9033,25740.0
2018-06-14 09:30:00,65.77,65.87,65.72,65.74,22340.0,63.1144,63.2104,63.0665,63.0856,22340.0
2018-06-14 10:00:00,65.87,65.91,65.83,65.89,14058.0,63.2104,63.2488,63.172,63.2296,14058.0
2018-06-14 10:30:00,65.85,65.85,65.69,65.7,12076.0,63.1912,63.1912,63.0377,63.0473,12076.0
2018-06-14 11:00:00,65.65,65.76,65.65,65.75,192554.0,62.9993,63.1048,62.9993,63.0952,192554.0
2018-06-14 11:30:00,65.8,65.89,65.78,65.89,16782.0,63.1432,63.2296,63.124,63.2296,16782.0
2018-06-14 12:00:00,65.89,65.92,65.86,65.88,13454.0,63.2296,63.2584,63.2008,63.22,13454.0
2018-06-14 12:30:00,65.85,65.86,65.8,65.8,12118.0,63.1912,63.2008,63.1432,63.1432,12118.0
2018-06-14 13:00:00,65.79,65.86,65.79,65.86,15456.0,63.1336,63.2008,63.1336,63.2008,15456.0
2018-06-14 13:30:00,65.86,65.88,65.83,65.84,12052.0,63.2008,63.22,63.172,63.1816,12052.0
2018-06-14 14:00:00,65.83,65.83,65.77,65.79,13294.0,63.172,63.172,63.1144,63.1336,13294.0
2018-06-14 14:30:00,65.8,65.81,65.72,65.73,43446.0,63.1432,63.1528,63.0665,63.0761,43446.0
2018-06-14 15:00:00,65.73,65.83,65.72,65.83,23486.0,63.0761,63.172,63.0665,63.172,23486.0
2018-06-14 15:30:00,65.83,65.85,65.79,65.83,152958.0,63.172,63.1912,63.1336,63.172,152958.0
2018-06-15 09:30:00,65.6,65.6,65.33,65.53,39230.0,62.9513,62.9513,62.6922,62.8841,39230.0
2018-06-15 10:00:00,65.51,65.6,65.47,65.55,16958.0,62.8649,62.9513,62.8265,62.9033,16958.0
2018-06-15 10:30:00,65.53,65.57,65.36,65.57,22924.0,62.8841,62.9225,62.721,62.9225,22924.0
2018-06-15 11:00:00,65.58,65.66,65.56,65.56,78054.0,62.9321,63.0089,62.9129,62.9129,78054.0
2018-06-15 11:30:00,65.56,65.61,65.5,65.61,7042.0,62.9129,62.9609,62.8553,62.9609,7042.0
2018-06-15 12:00:00,65.61,65.61,65.56,65.6,9482.0,62.9609,62.9609,62.9129,62.9513,9482.0
2018-06-15 12:30:00,65.61,65.68,65.61,65.68,17404.0,62.9609,63.0281,62.9609,63.0281,17404.0
2018-06-15 13:00:00,65.67,65.71,65.67,65.7,24930.0,63.0185,63.0569,63.0185,63.0473,24930.0
2018-06-15 13:30:00,65.69,65.7,65.64,65.66,52280.0,63.0377,63.0473,62.9897,63.0089,52280.0
2018-06-15 14:00:00,65.66,65.84,65.66,65.84,146630.0,63.0089,63.1816,63.0089,63.1816,146630.0
2018-06-15 14:30:00,65.81,65.86,65.81,65.85,47916.0,63.1528,63.2008,63.1528,63.1912,47916.0
2018-06-15 15:00:00,65.84,65.85,65.76,65.82,87632.0,63.1816,63.1912,63.1048,63.1624,87632.0
2018-06-15 15:30:00,65.82,65.88,65.8,65.88,107292.0,63.1624,63.22,63.1432,63.22,107292.0
2018-06-18 09:30:00,65.48,65.52,65.34,65.52,22418.0,62.8361,62.8745,62.7018,62.8745,22418.0
2018-06-18 10:00:00,65.5,65.64,65.5,65.64,46676.0,62.8553,62.9897,62.8553,62.9897,46676.0
2018-06-18 10:30:00,65.66,65.85,65.65,65.8,146480.0,63.0089,63.1912,62.9993,63.1432,146480.0
2018-06-18 11:00:00,65.82,65.91,65.82,65.83,20076.0,63.1624,63.2488,63.1624,63.172,20076.0
2018-06-18 11:30:00,65.85,65.85,65.73,65.73,35866.0,63.1912,63.1912,63.0761,63.0761,35866.0
2018-06-18 12:00:00,65.74,65.79,65.69,65.7,24352.0,63.0856,63.1336,63.0377,63.0473,24352.0
2018-06-18 12:30:00,65.72,65.78,65.72,65.78,15630.0,63.0665,63.124,63.0665,63.124,15630.0
2018-06-18 13:00:00,65.81,65.85,65.79,65.82,4568.0,63.1528,63.1912,63.1336,63.1624,4568.0
2018-06-18 13:30:00,65.83,65.86,65.79,65.82,7240.0,63.172,63.2008,63.1336,63.1624,7240.0
2018-06-18 14:00:00,65.81,65.88,65.77,65.87,17730.0,63.1528,63.22,63.1144,63.2104,17730.0
2018-06-18 14:30:00,65.88,65.92,65.8,65.81,17106.0,63.22,63.2584,63.1432,63.1528,17106.0
2018-06-18 15:00:00,65.81,65.88,65.8,65.87,14618.0,63.1528,63.22,63.1432,63.2104,14618.0
2018-06-18 15:30:00,65.88,65.92,65.82,65.89,61726.0,63.22,63.2584,63.1624,63.2296,61726.0
2018-06-19 09:30:00,65.31,65.44,65.16,65.16,13930.0,62.673,62.7978,62.5291,62.5291,13930.0
2018-06-19 10:00:00,65.16,65.16,64.96,64.96,14880.0,62.5291,62.5291,62.3371,62.3371,14880.0
2018-06-19 10:30:00,64.94,65.19,64.87,65.18,25402.0,62.3179,62.5579,62.2508,62.5483,25402.0
2018-06-19 11:00:00,65.15,65.24,65.14,65.22,8430.0,62.5195,62.6058,62.5099,62.5866,8430.0
2018-06-19 11:30:00,65.24,65.32,65.19,65.29,7826.0,62.6058,62.6826,62.5579,62.6538,7826.0
2018-06-19 12:00:00,65.29,65.31,65.23,65.31,9650.0,62.6538,62.673,62.5962,62.673,9650.0
2018-06-19 12:30:00,65.29,65.3,65.23,65.3,13014.0,62.6538,62.6634,62.5962,62.6634,13014.0
2018-06-19 13:00:00,65.31,65.33,65.26,65.27,14422.0,62.673,62.6922,62.625,62.6346,14422.0
2018-06-19 13:30:00,65.27,65.37,65.24,65.32,13310.0,62.6346,62.7306,62.6058,62.6826,13310.0
2018-06-19 14:00:00,65.35,65.44,65.35,65.39,20052.0,62.7114,62.7978,62.7114,62.7498,20052.0
2018-06-19 14:30:00,65.41,65.45,65.38,65.42,20900.0,62.769,62.8074,62.7402,62.7786,20900.0
2018-06-19 15:00:00,65.42,65.44,65.36,65.36,17786.0,62.7786,62.7978,62.721,62.721,17786.0
2018-06-19 15:30:00,65.38,65.45,65.33,65.44,36556.0,62.7402,62.8074,62.6922,62.7978,36556.0
2018-06-20 09:30:00,65.66,65.7,65.54,65.66,30818.0,63.0089,63.0473,62.8937,63.0089,30818.0
2018-06-20 10:00:00,65.67,65.7,65.53,65.53,17908.0,63.0185,63.0473,62.8841,62.8841,17908.0
2018-06-20 10:30:00,65.53,65.67,65.53,65.67,15780.0,62.8841,63.0185,62.8841,63.0185,15780.0
2018-06-20 11:00:00,65.64,65.68,65.6,65.66,19920.0,62.9897,63.0281,62.9513,63.0089,19920.0
2018-06-20 11:30:00,65.67,65.71,65.64,65.71,30990.0,63.0185,63.0569,62.9897,63.0569,30990.0
2018-06-20 12:00:00,65.71,65.76,65.71,65.76,11068.0,63.0569,63.1048,63.0569,63.1048,11068.0
2018-06-20 12:30:00,65.74,65.83,65.74,65.78,18178.0,63.0856,63.172,63.0856,63.124,18178.0
2018-06-20 13:00:00,65.77,65.77,65.71,65.72,11982.0,63.1144,63.1144,63.0569,63.0665,11982.0
2018-06-20 13:30:00,65.75,65.77,65.72,65.77,278118.0,63.0952,63.1144,63.0665,63.1144,278118.0
2018-06-20 14:00:00,65.77,65.79,65.74,65.78,13816.0,63.1144,63.1336,63.0856,63.124,13816.0
2018-06-20 14:30:00,65.76,65.78,65.69,65.71,19250.0,63.1048,63.124,63.0377,63.0569,19250.0
2018-06-20 15:00:00,65.7,65.76,65.69,65.75,72930.0,63.0473,63.1048,63.0377,63.0952,72930.0
2018-06-20 15:30:00,65.76,65.76,65.7,65.7,99596.0,63.1048,63.1048,63.0473,63.0473,99596.0
2018-06-21 09:30:00,65.75,65.75,65.63,65.63,11194.0,63.0952,63.0952,62.9801,62.9801,11194.0
2018-06-21 10:00:00,65.52,65.54,65.11,65.13,24568.0,62.8745,62.8937,62.4811,62.5003,24568.0
2018-06-21 10:30:00,65.19,65.27,65.11,65.25,4414.0,62.5579,62.6346,62.4811,62.6154,4414.0
2018-06-21 11:00:00,65.24,65.37,65.24,65.32,80328.0,62.6058,62.7306,62.6058,62.6826,80328.0
2018-06-21 11:30:00,65.33,65.5,65.33,65.45,207456.0,62.6922,62.8553,62.6922,62.8074,207456.0
2018-06-21 12:00:00,65.41,65.41,65.3,65.33,53840.0,62.769,62.769,62.6634,62.6922,53840.0
2018-06-21 12:30:00,65.32,65.33,65.25,65.25,65490.0,62.6826,62.6922,62.6154,62.6154,65490.0
2018-06-21 13:00:00,65.24,65.33,65.24,65.31,10934.0,62.6058,62.6922,62.6058,62.673,10934.0
2018-06-21 13:30:00,65.29,65.32,65.24,65.29,5136.0,62.6538,62.6826,62.6058,62.6538,5136.0
2018-06-21 14:00:00,65.31,65.36,65.29,65.29,27012.0,62.673,62.721,62.6538,62.6538,27012.0
2018-06-21 14:30:00,65.31,65.32,65.21,65.21,55808.0,62.673,62.6826,62.577,62.577,55808.0
2018-06-21 15:00:00,65.21,65.28,65.08,65.2,46692.0,62.577,62.6442,62.4523,62.5674,46692.0
2018-06-21 15:30:00,65.17,65.17,65.03,65.14,160934.0,62.5387,62.5387,62.4043,62.5099,160934.0
2018-06-22 09:30:00,65.36,65.36,65.05,65.09,22310.0,62.721,62.721,62.4235,62.4619,22310.0
2018-06-22 10:00:00,65.07,65.2,65.01,65.02,85586.0,62.4427,62.5674,62.3851,62.3947,85586.0
2018-06-22 10:30:00,65.02,65.07,64.91,65.03,182054.0,62.3947,62.4427,62.2892,62.4043,182054.0
2018-06-22 11:00:00,65.03,65.06,64.98,65.05,174706.0,62.4043,62.4331,62.3563,62.4235,174706.0
2018-06-22 11:30:00,65.03,65.08,65.01,65.02,19868.0,62.4043,62.4523,62.3851,62.3947,19868.0
2018-06-22 12:00:00,65.04,65.08,65.0,65.01,12276.0,62.4139,62.4523,62.3755,62.3851,12276.0
2018-06-22 12:30:00,65.01,65.03,64.99,64.99,7016.0,62.3851,62.4043,62.3659,62.3659,7016.0
2018-06-22 13:00:00,65.04,65.07,65.03,65.06,8190.0,62.4139,62.4427,62.4043,62.4331,8190.0
2018-06-22 13:30:00,65.06,65.11,65.06,65.08,12002.0,62.4331,62.4811,62.4331,62.4523,12002.0
2018-06-22 14:00:00,65.08,65.11,65.08,65.09,8674.0,62.4523,62.4811,62.4523,62.4619,8674.0
2018-06-22 14:30:00,65.03,65.1,65.03,65.08,269714.0,62.4043,62.4715,62.4043,62.4523,269714.0
2018-06-22 15:00:00,65.08,65.11,65.05,65.11,38310.0,62.4523,62.4811,62.4235,62.4811,38310.0
2018-06-22 15:30:00,65.11,65.11,64.89,64.92,109244.0,62.4811,62.4811,62.27,62.2988,109244.0
2018-06-25 09:30:00,64.63,64.67,63.93,63.93,23708.0,62.0205,62.0588,61.3487,61.3487,23708.0
2018-06-25 10:00:00,63.96,64.01,63.73,63.89,174756.0,61.3775,61.4255,61.1568,61.3103,174756.0
2018-06-25 10:30:00,63.92,64.05,63.82,63.83,32868.0,61.3391,61.4639,61.2432,61.2528,32868.0
2018-06-25 11:00:00,63.76,63.83,63.61,63.62,23800.0,61.1856,61.2528,61.0416,61.0512,23800.0
2018-06-25 11:30:00,63.58,63.7,63.51,63.66,70154.0,61.0129,61.128,60.9457,61.0896,70154.0
2018-06-25 12:00:00,63.66,63.66,63.38,63.6,28358.0,61.0896,61.0896,60.8209,61.0321,28358.0
2018-06-25 12:30:00,63.59,63.75,63.54,63.75,47630.0,61.0225,61.176,60.9745,61.176,47630.0
2018-06-25 13:00:00,63.67,63.71,63.61,63.68,44428.0,61.0992,61.1376,61.0416,61.1088,44428.0
2018-06-25 13:30:00,63.68,63.94,63.68,63.84,18284.0,61.1088,61.3583,61.1088,61.2624,18284.0
2018-06-25 14:00:00,63.82,63.82,63.68,63.72,28542.0,61.2432,61.2432,61.1088,61.1472,28542.0
2018-06-25 14:30:00,63.71,63.72,63.38,63.45,45238.0,61.1376,61.1472,60.8209,60.8881,45238.0
2018-06-25 15:00:00,63.46,63.52,63.41,63.47,48314.0,60.8977,60.9553,60.8497,60.9073,48314.0
2018-06-25 15:30:00,63.46,63.84,63.45,63.7,85460.0,60.8977,61.2624,60.8881,61.128,85460.0
2018-06-26 09:30:00,63.87,63.95,63.68,63.79,22852.0,61.2912,61.3679,61.1088,61.2144,22852.0
2018-06-26 10:00:00,63.91,63.95,63.71,63.72,20444.0,61.3295,61.3679,61.1376,61.1472,20444.0
2018-06-26 10:30:00,63.72,63.77,63.66,63.68,8362.0,61.1472,61.1952,61.0896,61.1088,8362.0
2018-06-26 11:00:00,63.69,63.79,63.69,63.7,14950.0,61.1184,61.2144,61.1184,61.128,14950.0
2018-06-26 11:30:00,63.69,63.78,63.69,63.78,4906.0,61.1184,61.2048,61.1184,61.2048,4906.0
2018-06-26 12:00:00,63.79,63.88,63.79,63.85,15168.0,61.2144,61.3007,61.2144,61.272,15168.0
2018-06-26 12:30:00,63.85,63.92,63.85,63.88,9426.0,61.272,61.3391,61.272,61.3007,9426.0
2018-06-26 13:00:00,63.92,64.04,63.92,63.99,6144.0,61.3391,61.4543,61.3391,61.4063,6144.0
2018-06-26 13:30:00,63.99,64.01,63.95,63.97,7396.0,61.4063,61.4255,61.3679,61.3871,7396.0
2018-06-26 14:00:00,63.98,63.99,63.93,63.95,28810.0,61.3967,61.4063,61.3487,61.3679,28810.0
2018-06-26 14:30:00,63.93,64.01,63.92,63.93,21720.0,61.3487,61.4255,61.3391,61.3487,21720.0
2018-06-26 15:00:00,63.94,63.94,63.81,63.81,12082.0,61.3583,61.3583,61.2336,61.2336,12082.0
2018-06-26 15:30:00,63.81,63.94,63.76,63.79,128060.0,61.2336,61.3583,61.1856,61.2144,128060.0
2018-06-27 09:30:00,63.95,64.07,63.87,63.99,7526.0,61.3679,61.4831,61.2912,61.4063,7526.0
2018-06-27 10:00:00,63.99,64.07,63.93,63.99,28002.0,61.4063,61.4831,61.3487,61.4063,28002.0
2018-06-27 10:30:00,64.05,64.15,63.99,63.99,26752.0,61.4639,61.5598,61.4063,61.4063,26752.0
2018-06-27 11:00:00,63.96,63.98,63.73,63.73,61956.0,61.3775,61.3967,61.1568,61.1568,61956.0
2018-06-27 11:30:00,63.67,63.79,63.67,63.75,18328.0,61.0992,61.2144,61.0992,61.176,18328.0
2018-06-27 12:00:00,63.81,63.84,63.76,63.76,35702.0,61.2336,61.2624,61.1856,61.1856,35702.0
2018-06-27 12:30:00,63.73,63.73,63.58,63.59,14210.0,61.1568,61.1568,61.0129,61.0225,14210.0
2018-06-27 13:00:00,63.53,63.53,63.21,63.27,13340.0,60.9649,60.9649,60.6578,60.7154,13340.0
2018-06-27 13:30:00,63.27,63.33,63.15,63.2,27740.0,60.7154,60.773,60.6002,60.6482,27740.0
2018-06-27 14:00:00,63.24,63.28,63.1,63.15,19700.0,60.6866,60.725,60.5522,60.6002,19700.0
2018-06-27 14:30:00,63.1,63.24,63.04,63.08,7568.0,60.5522,60.6866,60.4947,60.533,7568.0
2018-06-27 15:00:00,63.01,63.12,62.85,63.12,37194.0,60.4659,60.5714,60.3123,60.5714,37194.0
2018-06-27 15:30:00,63.1,63.1,62.81,62.82,76746.0,60.5522,60.5522,60.2739,60.2835,76746.0
2018-06-28 09:30:00,62.69,62.85,62.5,62.71,24200.0,60.1588,60.3123,59.9765,60.178,24200.0
2018-06-28 10:00:00,62.68,62.82,62.54,62.61,41430.0,60.1492,60.2835,60.0149,60.082,41430.0
2018-06-28 10:30:00,62.57,62.74,62.49,62.74,32660.0,60.0436,60.2068,59.9669,60.2068,32660.0
2018-06-28 11:00:00,62.79,62.85,62.63,62.81,8482.0,60.2548,60.3123,60.1012,60.2739,8482.0
2018-06-28 11:30:00,62.85,62.85,62.72,62.82,16860.0,60.3123,60.3123,60.1876,60.2835,16860.0
2018-06-28 12:00:00,62.85,62.87,62.67,62.67,10700.0,60.3123,60.3315,60.1396,60.1396,10700.0
2018-06-28 12:30:00,62.73,62.89,62.68,62.89,21350.0,60.1972,60.3507,60.1492,60.3507,21350.0
2018-06-28 13:00:00,62.85,62.99,62.85,62.97,14032.0,60.3123,60.4467,60.3123,60.4275,14032.0
2018-06-28 13:30:00,62.96,63.02,62.96,63.0,8946.0,60.4179,60.4755,60.4179,60.4563,8946.0
2018-06-28 14:00:00,63.06,63.17,63.02,63.17,37938.0,60.5139,60.6194,60.4755,60.6194,37938.0
2018-06-28 14:30:00,63.18,63.32,63.16,63.32,25296.0,60.629,60.7634,60.6098,60.7634,25296.0
2018-06-28 15:00:00,63.34,63.44,63.3,63.4,8482.0,60.7826,60.8785,60.7442,60.8401,8482.0
2018-06-28 15:30:00,63.34,63.35,63.24,63.29,69158.0,60.7826,60.7921,60.6866,60.7346,69158.0
2018-06-29 09:30:00,63.57,63.7,63.55,63.69,7414.0,61.0033,61.128,60.9841,61.1184,7414.0
2018-06-29 10:00:00,63.74,63.83,63.68,63.74,12284.0,61.1664,61.2528,61.1088,61.1664,12284.0
2018-06-29 10:30:00,63.77,63.83,63.77,63.81,11030.0,61.1952,61.2528,61.1952,61.2336,11030.0
2018-06-29 11:00:00,63.79,63.85,63.79,63.83,3792.0,61.2144,61.272,61.2144,61.2528,3792.0
2018-06-29 11:30:00,63.79,63.79,63.63,63.63,6480.0,61.2144,61.2144,61.0608,61.0608,6480.0
2018-06-29 12:00:00,63.63,63.74,63.63,63.68,20086.0,61.0608,61.1664,61.0608,61.1088,20086.0
2018-06-29 12:30:00,63.69,63.7,63.58,63.58,8462.0,61.1184,61.128,61.0129,61.0129,8462.0
2018-06-29 13:00:00,63.75,63.75,63.72,63.72,1240.0,61.176,61.176,61.1472,61.1472,1240.0
2018-06-29 13:30:00,63.72,63.79,63.7,63.7,15824.0,61.1472,61.2144,61.128,61.128,15824.0
2018-06-29 14:00:00,63.72,63.76,63.69,63.75,16084.0,61.1472,61.1856,61.1184,61.176,16084.0
2018-06-29 14:30:00,63.74,63.76,63.68,63.75,19910.0,61.1664,61.1856,61.1088,61.176,19910.0
2018-06-29 15:00:00,63.8,63.82,63.59,63.63,61722.0,61.224,61.2432,61.0225,61.0608,61722.0
2018-06-29 15:30:00,63.58,63.62,63.38,63.38,174094.0,61.0129,61.0512,60.8209,60.8209,174094.0
2018-07-02 09:30:00,62.95,62.98,62.81,62.98,38532.0,60.4083,60.4371,60.2739,60.4371,38532.0
2018-07-02 10:00:00,63.02,63.17,62.91,63.17,42740.0,60.4755,60.6194,60.3699,60.6194,42740.0
2018-07-02 10:30:00,63.19,63.29,63.14,63.2,59866.0,60.6386,60.7346,60.5906,60.6482,59866.0
2018-07-02 11:00:00,63.22,63.33,63.12,63.16,48586.0,60.6674,60.773,60.5714,60.6098,48586.0
2018-07-02 11:30:00,63.14,63.16,63.03,63.13,11660.0,60.5906,60.6098,60.4851,60.581,11660.0
2018-07-02 12:00:00,63.12,63.14,63.07,63.13,20950.0,60.5714,60.5906,60.5235,60.581,20950.0
2018-07-02 12:30:00,63.12,63.27,63.12,63.25,54916.0,60.5714,60.7154,60.5714,60.6962,54916.0
2018-07-02 13:00:00,63.24,63.26,63.14,63.16,156034.0,60.6866,60.7058,60.5906,60.6098,156034.0
2018-07-02 13:30:00,63.13,63.38,63.13,63.33,49764.0,60.581,60.8209,60.581,60.773,49764.0
2018-07-02 14:00:00,63.34,63.47,63.32,63.47,54188.0,60.7826,60.9073,60.7634,60.9073,54188.0
2018-07-02 14:30:00,63.52,63.52,63.37,63.37,14454.0,60.9553,60.9553,60.8113,60.8113,14454.0
2018-07-02 15:00:00,63.37,63.53,63.35,63.52,94808.0,60.8113,60.9649,60.7921,60.9553,94808.0
2018-07-02 15:30:00,63.52,63.64,63.44,63.62,470116.0,60.9553,61.0704,60.8785,61.0512,470116.0
2018-07-03 09:30:00,63.74,63.79,63.54,63.63,17380.0,61.2884,61.3365,61.0961,61.1827,17380.0
2018-07-03 10:00:00,63.65,63.77,63.65,63.75,166976.0,61.2019,61.3173,61.2019,61.298,166976.0
2018-07-03 10:30:00,63.74,63.81,63.62,63.66,124938.0,61.2884,61.3557,61.173,61.2115,124938.0
2018-07-03 11:00:00,63.62,63.69,63.59,63.68,14920.0,61.173,61.2404,61.1442,61.2307,14920.0
2018-07-03 11:30:00,63.69,63.71,63.55,63.61,94030.0,61.2404,61.2596,61.1057,61.1634,94030.0
2018-07-03 12:00:00,63.62,63.63,63.46,63.48,114864.0,61.173,61.1827,61.0192,61.0384,114864.0
2018-07-03 12:30:00,63.49,63.53,63.25,63.32,139880.0,61.048,61.0865,60.8173,60.8846,139880.0
2018-07-05 09:30:00,63.67,63.67,63.43,63.47,49688.0,61.2211,61.2211,60.9904,61.0288,49688.0
2018-07-05 10:00:00,63.42,63.48,63.33,63.35,22558.0,60.9807,61.0384,60.8942,60.9134,22558.0
2018-07-05 10:30:00,63.37,63.42,63.32,63.37,3302.0,60.9327,60.9807,60.8846,60.9327,3302.0
2018-07-05 11:00:00,63.37,63.54,63.35,63.5,32298.0,60.9327,61.0961,60.9134,61.0577,32298.0
2018-07-05 11:30:00,63.5,63.59,63.5,63.56,17640.0,61.0577,61.1442,61.0577,61.1154,17640.0
2018-07-05 12:00:00,63.54,63.63,63.54,63.63,23150.0,61.0961,61.1827,61.0961,61.1827,23150.0
2018-07-05 12:30:00,63.6,63.66,63.6,63.65,13068.0,61.1538,61.2115,61.1538,61.2019,13068.0
2018-07-05 13:00:00,63.68,63.73,63.67,63.71,3540.0,61.2307,61.2788,61.2211,61.2596,3540.0
2018-07-05 13:30:00,63.71,63.73,63.66,63.66,7748.0,61.2596,61.2788,61.2115,61.2115,7748.0
2018-07-05 14:00:00,63.69,63.76,63.52,63.71,27784.0,61.2404,61.3077,61.0769,61.2596,27784.0
2018-07-05 14:30:00,63.73,63.76,63.68,63.73,36410.0,61.2788,61.3077,61.2307,61.2788,36410.0
2018-07-05 15:00:00,63.77,63.84,63.74,63.81,11512.0,61.3173,61.3846,61.2884,61.3557,11512.0
2018-07-05 15:30:00,63.79,63.93,63.79,63.92,15826.0,61.3365,61.4711,61.3365,61.4615,15826.0
2018-07-06 09:30:00,63.99,64.16,63.84,64.14,39486.0,61.5288,61.6923,61.3846,61.673,39486.0
2018-07-06 10:00:00,64.17,64.27,64.13,64.27,6764.0,61.7019,61.798,61.6634,61.798,6764.0
2018-07-06 10:30:00,64.22,64.37,64.21,64.35,10832.0,61.75,61.8942,61.7404,61.875,10832.0
2018-07-06 11:00:00,64.38,64.49,64.37,64.44,9550.0,61.9038,62.0096,61.8942,61.9615,9550.0
2018-07-06 11:30:00,64.45,64.58,64.45,64.48,12538.0,61.9711,62.0961,61.9711,62.0,12538.0
2018-07-06 12:00:00,64.49,64.57,64.49,64.57,4860.0,62.0096,62.0865,62.0096,62.0865,4860.0
2018-07-06 12:30:00,64.58,64.59,64.53,64.56,3014.0,62.0961,62.1057,62.048,62.0769,3014.0
2018-07-06 13:00:00,64.6,64.6,64.57,64.57,8468.0,62.1154,62.1154,62.0865,62.0865,8468.0
2018-07-06 13:30:00,64.58,64.6,64.56,64.57,13964.0,62.0961,62.1154,62.0769,62.0865,13964.0
2018-07-06 14:00:00,64.57,64.58,64.55,64.57,42026.0,62.0865,62.0961,62.0673,62.0865,42026.0
2018-07-06 14:30:00,64.56,64.61,64.52,64.61,12286.0,62.0769,62.125,62.0384,62.125,12286.0
2018-07-06 15:00:00,64.6,64.64,64.58,64.62,8706.0,62.1154,62.1538,62.0961,62.1346,8706.0
2018-07-06 15:30:00,64.63,64.63,64.49,64.56,15214.0,62.1442,62.1442,62.0096,62.0769,15214.0
2018-07-09 09:30:00,64.85,64.95,64.8,64.8,24622.0,62.3557,62.4519,62.3077,62.3077,24622.0
2018-07-09 10:00:00,64.83,64.83,64.65,64.74,8094.0,62.3365,62.3365,62.1634,62.25,8094.0
2018-07-09 10:30:00,64.75,64.81,64.74,64.79,24588.0,62.2596,62.3173,62.25,62.298,24588.0
2018-07-09 11:00:00,64.79,64.85,64.78,64.8,48544.0,62.298,62.3557,62.2884,62.3077,48544.0
2018-07-09 11:30:00,64.81,64.83,64.75,64.82,26012.0,62.3173,62.3365,62.2596,62.3269,26012.0
2018-07-09 12:00:00,64.82,64.86,64.81,64.82,11056.0,62.3269,62.3654,62.3173,62.3269,11056.0
2018-07-09 12:30:00,64.81,64.84,64.79,64.83,5564.0,62.3173,62.3461,62.298,62.3365,5564.0
2018-07-09 13:00:00,64.83,64.88,64.78,64.88,18914.0,62.3365,62.3846,62.2884,62.3846,18914.0
2018-07-09 13:30:00,64.89,64.92,64.86,64.92,10680.0,62.3942,62.423,62.3654,62.423,10680.0
2018-07-09 14:00:00,64.94,65.0,64.91,64.99,8148.0,62.4423,62.5,62.4134,62.4904,8148.0
2018-07-09 14:30:00,64.99,65.0,64.98,65.0,21882.0,62.4904,62.5,62.4807,62.5,21882.0
2018-07-09 15:00:00,64.98,65.01,64.95,64.98,14996.0,62.4807,62.5096,62.4519,62.4807,14996.0
2018-07-09 15:30:00,64.98,65.08,64.97,65.08,48672.0,62.4807,62.5769,62.4711,62.5769,48672.0
2018-07-10 09:30:00,65.22,65.26,65.1,65.16,26786.0,62.7115,62.75,62.5961,62.6538,26786.0
2018-07-10 10:00:00,65.14,65.21,65.14,65.19,6936.0,62.6346,62.7019,62.6346,62.6827,6936.0
2018-07-10 10:30:00,65.22,65.24,65.15,65.19,29368.0,62.7115,62.7307,62.6442,62.6827,29368.0
2018-07-10 11:00:00,65.2,65.2,65.06,65.07,17384.0,62.6923,62.6923,62.5577,62.5673,17384.0
2018-07-10 11:30:00,65.06,65.14,65.06,65.12,8016.0,62.5577,62.6346,62.5577,62.6154,8016.0
2018-07-10 12:00:00,65.14,65.14,65.08,65.08,5072.0,62.6346,62.6346,62.5769,62.5769,5072.0
2018-07-10 12:30:00,65.14,65.14,65.07,65.1,2800.0,62.6346,62.6346,62.5673,62.5961,2800.0
2018-07-10 13:00:00,65.08,65.1,65.01,65.02,7828.0,62.5769,62.5961,62.5096,62.5192,7828.0
2018-07-10 13:30:00,65.02,65.02,64.89,64.99,20602.0,62.5192,62.5192,62.3942,62.4904,20602.0
2018-07-10 14:00:00,65.0,65.05,64.99,65.04,12536.0,62.5,62.548,62.4904,62.5384,12536.0
2018-07-10 14:30:00,65.07,65.08,65.02,65.07,6852.0,62.5673,62.5769,62.5192,62.5673,6852.0
2018-07-10 15:00:00,65.07,65.11,65.05,65.08,66762.0,62.5673,62.6057,62.548,62.5769,66762.0
2018-07-10 15:30:00,65.08,65.16,65.08,65.14,84118.0,62.5769,62.6538,62.5769,62.6346,84118.0
2018-07-11 09:30:00,64.75,64.77,64.61,64.75,23470.0,62.2596,62.2788,62.125,62.2596,23470.0
2018-07-11 10:00:00,64.75,64.97,64.75,64.97,19860.0,62.2596,62.4711,62.2596,62.4711,19860.0
2018-07-11 10:30:00,65.01,65.02,64.88,64.91,12398.0,62.5096,62.5192,62.3846,62.4134,12398.0
2018-07-11 11:00:00,64.95,64.98,64.83,64.85,5726.0,62.4519,62.4807,62.3365,62.3557,5726.0
2018-07-11 11:30:00,64.78,64.83,64.75,64.82,5290.0,62.2884,62.3365,62.2596,62.3269,5290.0
2018-07-11 12:00:00,64.75,64.8,64.75,64.79,1646.0,62.2596,62.3077,62.2596,62.298,1646.0
2018-07-11 12:30:00,64.8,64.91,64.79,64.81,27454.0,62.3077,62.4134,62.298,62.3173,27454.0
2018-07-11 13:00:00,64.82,64.88,64.76,64.86,6764.0,62.3269,62.3846,62.2692,62.3654,6764.0
2018-07-11 13:30:00,64.89,64.91,64.79,64.79,13140.0,62.3942,62.4134,62.298,62.298,13140.0
2018-07-11 14:00:00,64.83,64.85,64.71,64.84,13260.0,62.3365,62.3557,62.2211,62.3461,13260.0
2018-07-11 14:30:00,64.85,64.89,64.83,64.87,31052.0,62.3557,62.3942,62.3365,62.375,31052.0
2018-07-11 15:00:00,64.85,64.92,64.81,64.81,9492.0,62.3557,62.423,62.3173,62.3173,9492.0
2018-07-11 15:30:00,64.83,64.88,64.77,64.78,56882.0,62.3365,62.3846,62.2788,62.2884,56882.0
2018-07-12 09:30:00,65.19,65.35,65.0,65.22,21552.0,62.6827,62.8365,62.5,62.7115,21552.0
2018-07-12 10:00:00,65.2,65.28,65.19,65.19,6574.0,62.6923,62.7692,62.6827,62.6827,6574.0
2018-07-12 10:30:00,65.33,65.35,65.21,65.25,12802.0,62.8173,62.8365,62.7019,62.7404,12802.0
2018-07-12 11:00:00,65.31,65.31,65.24,65.29,5664.0,62.798,62.798,62.7307,62.7788,5664.0
2018-07-12 11:30:00,65.31,65.41,65.25,65.41,4738.0,62.798,62.8942,62.7404,62.8942,4738.0
2018-07-12 12:00:00,65.4,65.46,65.39,65.45,10490.0,62.8846,62.9423,62.875,62.9327,10490.0
2018-07-12 12:30:00,65.47,65.55,65.43,65.55,6498.0,62.9519,63.0288,62.9134,63.0288,6498.0
2018-07-12 13:00:00,65.53,65.55,65.5,65.55,16330.0,63.0096,63.0288,62.9807,63.0288,16330.0
2018-07-12 13:30:00,65.57,65.57,65.46,65.46,19084.0,63.048,63.048,62.9423,62.9423,19084.0
2018-07-12 14:00:00,65.51,65.52,65.45,65.52,18108.0,62.9904,63.0,62.9327,63.0,18108.0
2018-07-12 14:30:00,65.5,65.51,65.47,65.5,6558.0,62.9807,62.9904,62.9519,62.9807,6558.0
2018-07-12 15:00:00,65.53,65.55,65.46,65.46,10958.0,63.0096,63.0288,62.9423,62.9423,10958.0
2018-07-12 15:30:00,65.54,65.57,65.49,65.57,19424.0,63.0192,63.048,62.9711,63.048,19424.0
2018-07-13 09:30:00,65.58,65.75,65.44,65.44,16534.0,63.0577,63.2211,62.923,62.923,16534.0
2018-07-13 10:00:00,65.54,65.64,65.53,65.59,23174.0,63.0192,63.1154,63.0096,63.0673,23174.0
2018-07-13 10:30:00,65.6,65.67,65.59,65.67,14424.0,63.0769,63.1442,63.0673,63.1442,14424.0
2018-07-13 11:00:00,65.68,65.73,65.65,65.71,15610.0,63.1538,63.2019,63.125,63.1827,15610.0
2018-07-13 11:30:00,65.7,65.72,65.57,65.57,11862.0,63.173,63.1923,63.048,63.048,11862.0
2018-07-13 12:00:00,65.59,65.63,65.53,65.55,14832.0,63.0673,63.1057,63.0096,63.0288,14832.0
2018-07-13 12:30:00,65.55,65.58,65.55,65.57,43210.0,63.0288,63.0577,63.0288,63.048,43210.0
2018-07-13 13:00:00,65.58,65.6,65.48,65.54,13376.0,63.0577,63.0769,62.9615,63.0192,13376.0
2018-07-13 13:30:00,65.53,65.53,65.47,65.53,8600.0,63.0096,63.0096,62.9519,63.0096,8600.0
2018-07-13 14:00:00,65.52,65.55,65.51,65.54,6378.0,63.0,63.0288,62.9904,63.0192,6378.0
2018-07-13 14:30:00,65.55,65.57,65.52,65.56,15568.0,63.0288,63.048,63.0,63.0384,15568.0
2018-07-13 15:00:00,65.56,65.6,65.53,65.53,9362.0,63.0384,63.0769,63.0096,63.0096,9362.0
2018-07-13 15:30:00,65.57,65.59,65.53,65.55,27512.0,63.048,63.0673,63.0096,63.0288,27512.0
2018-07-16 09:30:00,65.62,65.67,65.36,65.46,15810.0,63.0961,63.1442,62.8461,62.9423,15810.0
2018-07-16 10:00:00,65.45,65.49,65.39,65.44,14974.0,62.9327,62.9711,62.875,62.923,14974.0
2018-07-16 10:30:00,65.45,65.48,65.32,65.32,6998.0,62.9327,62.9615,62.8077,62.8077,6998.0
2018-07-16 11:00:00,65.28,65.4,65.28,65.38,35926.0,62.7692,62.8846,62.7692,62.8654,35926.0
2018-07-16 11:30:00,65.38,65.42,65.36,65.36,4752.0,62.8654,62.9038,62.8461,62.8461,4752.0
2018-07-16 12:00:00,65.36,65.46,65.33,65.43,14158.0,62.8461,62.9423,62.8173,62.9134,14158.0
2018-07-16 12:30:00,65.43,65.44,65.33,65.39,18486.0,62.9134,62.923,62.8173,62.875,18486.0
2018-07-16 13:00:00,65.38,65.41,65.32,65.33,119080.0,62.8654,62.8942,62.8077,62.8173,119080.0
2018-07-16 13:30:00,65.33,65.39,65.3,65.31,20916.0,62.8173,62.875,62.7884,62.798,20916.0
2018-07-16 14:00:00,65.3,65.32,65.26,65.29,27918.0,62.7884,62.8077,62.75,62.7788,27918.0
2018-07-16 14:30:00,65.28,65.29,65.16,65.18,21750.0,62.7692,62.7788,62.6538,62.673,21750.0
2018-07-16 15:00:00,65.17,65.23,65.17,65.22,7324.0,62.6634,62.7211,62.6634,62.7115,7324.0
2018-07-16 15:30:00,65.23,65.27,65.22,65.26,37232.0,62.7211,62.7596,62.7115,62.75,37232.0
2018-07-17 09:30:00,65.05,65.31,65.01,65.3,15926.0,62.548,62.798,62.5096,62.7884,15926.0
2018-07-17 10:00:00,65.34,65.45,65.29,65.45,6608.0,62.8269,62.9327,62.7788,62.9327,6608.0
2018-07-17 10:30:00,65.46,65.52,65.42,65.49,23844.0,62.9423,63.0,62.9038,62.9711,23844.0
2018-07-17 11:00:00,65.49,65.55,65.46,65.5,10288.0,62.9711,63.0288,62.9423,62.9807,10288.0
2018-07-17 11:30:00,65.51,65.63,65.5,65.62,10686.0,62.9904,63.1057,62.9807,63.0961,10686.0
2018-07-17 12:00:00,65.61,65.7,65.58,65.7,14370.0,63.0865,63.173,63.0577,63.173,14370.0
2018-07-17 12:30:00,65.69,65.76,65.67,65.74,15702.0,63.1634,63.2307,63.1442,63.2115,15702.0
2018-07-17 13:00:00,65.76,65.82,65.75,65.79,16518.0,63.2307,63.2884,63.2211,63.2596,16518.0
2018-07-17 13:30:00,65.78,65.83,65.78,65.79,27106.0,63.25,63.298,63.25,63.2596,27106.0
2018-07-17 14:00:00,65.75,65.78,65.73,65.78,7656.0,63.2211,63.25,63.2019,63.25,7656.0
2018-07-17 14:30:00,65.77,65.81,65.75,65.75,13456.0,63.2404,63.2788,63.2211,63.2211,13456.0
2018-07-17 15:00:00,65.75,65.86,65.73,65.83,13918.0,63.2211,63.3269,63.2019,63.298,13918.0
2018-07-17 15:30:00,65.83,65.86,65.79,65.8,27620.0,63.298,63.3269,63.2596,63.2692,27620.0
2018-07-18 09:30:00,65.86,65.99,65.73,65.8,18632.0,63.3269,63.4519,63.2019,63.2692,18632.0
2018-07-18 10:00:00,65.81,65.83,65.65,65.73,28632.0,63.2788,63.298,63.125,63.2019,28632.0
2018-07-18 10:30:00,65.7,65.77,65.63,65.76,14596.0,63.173,63.2404,63.1057,63.2307,14596.0
2018-07-18 11:00:00,65.73,65.83,65.73,65.83,13324.0,63.2019,63.298,63.2019,63.298,13324.0
2018-07-18 11:30:00,65.85,65.93,65.83,65.93,23462.0,63.3173,63.3942,63.298,63.3942,23462.0
2018-07-18 12:00:00,65.92,65.93,65.86,65.89,13096.0,63.3846,63.3942,63.3269,63.3557,13096.0
2018-07-18 12:30:00,65.92,65.92,65.85,65.91,10300.0,63.3846,63.3846,63.3173,63.375,10300.0
2018-07-18 13:00:00,65.91,65.93,65.89,65.92,5500.0,63.375,63.3942,63.3557,63.3846,5500.0
2018-07-18 13:30:00,65.89,65.91,65.85,65.87,10794.0,63.3557,63.375,63.3173,63.3365,10794.0
2018-07-18 14:00:00,65.96,65.97,65.92,65.97,9388.0,63.423,63.4327,63.3846,63.4327,9388.0
2018-07-18 14:30:00,65.96,66.01,65.95,65.99,12532.0,63.423,63.4711,63.4134,63.4519,12532.0
2018-07-18 15:00:00,65.99,66.04,65.99,66.01,32798.0,63.4519,63.5,63.4519,63.4711,32798.0
2018-07-18 15:30:00,66.01,66.04,65.99,66.01,48950.0,63.4711,63.5,63.4519,63.4711,48950.0
2018-07-19 09:30:00,65.8,65.94,65.63,65.69,46108.0,63.2692,63.4038,63.1057,63.1634,46108.0
2018-07-19 10:00:00,65.73,65.88,65.72,65.83,74302.0,63.2019,63.3461,63.1923,63.298,74302.0
2018-07-19 10:30:00,65.83,65.95,65.78,65.92,70448.0,63.298,63.4134,63.25,63.3846,70448.0
2018-07-19 11:00:00,65.92,66.0,65.92,65.96,7316.0,63.3846,63.4615,63.3846,63.423,7316.0
2018-07-19 11:30:00,65.97,66.07,65.97,66.05,5104.0,63.4327,63.5288,63.4327,63.5096,5104.0
2018-07-19 12:00:00,66.04,66.04,65.98,65.98,4398.0,63.5,63.5,63.4423,63.4423,4398.0
2018-07-19 12:30:00,66.02,66.03,65.95,65.99,14518.0,63.4807,63.4904,63.4134,63.4519,14518.0
2018-07-19 13:00:00,65.97,66.07,65.96,66.05,10594.0,63.4327,63.5288,63.423,63.5096,10594.0
2018-07-19 13:30:00,66.04,66.11,66.03,66.11,44932.0,63.5,63.5673,63.4904,63.5673,44932.0
2018-07-19 14:00:00,66.11,66.14,66.1,66.11,108878.0,63.5673,63.5961,63.5577,63.5673,108878.0
2018-07-19 14:30:00,66.12,66.12,66.04,66.08,15856.0,63.5769,63.5769,63.5,63.5384,15856.0
2018-07-19 15:00:00,66.09,66.11,66.02,66.05,65362.0,63.548,63.5673,63.4807,63.5096,65362.0
2018-07-19 15:30:00,66.02,66.07,65.98,66.01,59592.0,63.4807,63.5288,63.4423,63.4711,59592.0
2018-07-20 09:30:00,65.97,65.98,65.83,65.98,32918.0,63.4327,63.4423,63.298,63.4423,32918.0
2018-07-20 10:00:00,66.02,66.02,65.91,65.97,17240.0,63.4807,63.4807,63.375,63.4327,17240.0
2018-07-20 10:30:00,65.98,66.03,65.96,65.97,14780.0,63.4423,63.4904,63.423,63.4327,14780.0
2018-07-20 11:00:00,66.0,66.06,65.94,66.04,13578.0,63.4615,63.5192,63.4038,63.5,13578.0
2018-07-20 11:30:00,66.07,66.08,66.0,66.01,26412.0,63.5288,63.5384,63.4615,63.4711,26412.0
2018-07-20 12:00:00,66.01,66.04,66.0,66.01,21280.0,63.4711,63.5,63.4615,63.4711,21280.0
2018-07-20 12:30:00,66.0,66.03,65.99,66.02,12348.0,63.4615,63.4904,63.4519,63.4807,12348.0
2018-07-20 13:00:00,66.01,66.01,65.95,65.95,8032.0,63.4711,63.4711,63.4134,63.4134,8032.0
2018-07-20 13:30:00,65.95,66.02,65.95,66.01,126604.0,63.4134,63.4807,63.4134,63.4711,126604.0
2018-07-20 14:00:00,66.0,66.04,65.93,65.93,94714.0,63.4615,63.5,63.3942,63.3942,94714.0
2018-07-20 14:30:00,65.96,65.96,65.86,65.93,72464.0,63.423,63.423,63.3269,63.3942,72464.0
2018-07-20 15:00:00,65.92,65.94,65.87,65.89,7682.0,63.3846,63.4038,63.3365,63.3557,7682.0
2018-07-20 15:30:00,65.89,65.91,65.82,65.83,39834.0,63.3557,63.375,63.2884,63.298,39834.0
2018-07-23 09:30:00,65.79,66.0,65.51,65.65,14072.0,63.2596,63.4615,62.9904,63.125,14072.0
2018-07-23 10:00:00,65.67,65.75,65.66,65.67,11208.0,63.1442,63.2211,63.1346,63.1442,11208.0
2018-07-23 10:30:00,65.66,65.77,65.66,65.71,6528.0,63.1346,63.2404,63.1346,63.1827,6528.0
2018-07-23 11:00:00,65.73,65.77,65.67,65.75,16846.0,63.2019,63.2404,63.1442,63.2211,16846.0
2018-07-23 11:30:00,65.78,65.88,65.78,65.88,7354.0,63.25,63.3461,63.25,63.3461,7354.0
2018-07-23 12:00:00,65.88,65.91,65.88,65.91,6984.0,63.3461,63.375,63.3461,63.375,6984.0
2018-07-23 12:30:00,65.91,65.95,65.86,65.87,15892.0,63.375,63.4134,63.3269,63.3365,15892.0
2018-07-23 13:00:00,65.88,65.89,65.81,65.83,6968.0,63.3461,63.3557,63.2788,63.298,6968.0
2018-07-23 13:30:00,65.83,65.88,65.83,65.87,15138.0,63.298,63.3461,63.298,63.3365,15138.0
2018-07-23 14:00:00,65.86,65.9,65.85,65.86,31378.0,63.3269,63.3654,63.3173,63.3269,31378.0
2018-07-23 14:30:00,65.85,65.88,65.84,65.86,34298.0,63.3173,63.3461,63.3077,63.3269,34298.0
2018-07-23 15:00:00,65.86,65.86,65.82,65.84,13350.0,63.3269,63.3269,63.2884,63.3077,13350.0
2018-07-23 15:30:00,65.83,65.87,65.82,65.83,128412.0,63.298,63.3365,63.2884,63.298,128412.0
2018-07-24 09:30:00,66.14,66.23,65.89,65.91,42510.0,63.5961,63.6827,63.3557,63.375,42510.0
2018-07-24 10:00:00,65.92,65.98,65.91,65.92,28484.0,63.3846,63.4423,63.375,63.3846,28484.0
2018-07-24 10:30:00,65.91,65.93,65.82,65.82,10072.0,63.375,63.3942,63.2884,63.2884,10072.0
2018-07-24 11:00:00,65.8,65.8,65.61,65.7,29728.0,63.2692,63.2692,63.0865,63.173,29728.0
2018-07-24 11:30:00,65.71,65.71,65.53,65.57,8210.0,63.1827,63.1827,63.0096,63.048,8210.0
2018-07-24 12:00:00,65.57,65.61,65.55,65.57,17470.0,63.048,63.0865,63.0288,63.048,17470.0
2018-07-24 12:30:00,65.53,65.55,65.25,65.25,16054.0,63.0096,63.0288,62.7404,62.7404,16054.0
2018-07-24 13:00:00,65.28,65.35,65.22,65.22,13672.0,62.7692,62.8365,62.7115,62.7115,13672.0
2018-07-24 13:30:00,65.2,65.2,65.05,65.12,10178.0,62.6923,62.6923,62.548,62.6154,10178.0
2018-07-24 14:00:00,65.11,65.11,65.02,65.07,15172.0,62.6057,62.6057,62.5192,62.5673,15172.0
2018-07-24 14:30:00,65.07,65.16,65.05,65.16,25306.0,62.5673,62.6538,62.548,62.6538,25306.0
2018-07-24 15:00:00,65.14,65.23,65.13,65.19,19004.0,62.6346,62.7211,62.625,62.6827,19004.0
2018-07-24 15:30:00,65.17,65.24,65.11,65.22,45528.0,62.6634,62.7307,62.6057,62.7115,45528.0
2018-07-25 09:30:00,65.26,65.58,65.26,65.53,13684.0,62.75,63.0577,62.75,63.0096,13684.0
2018-07-25 10:00:00,65.48,65.52,65.26,65.29,22838.0,62.9615,63.0,62.75,62.7788,22838.0
2018-07-25 10:30:00,65.31,65.39,65.31,65.36,11180.0,62.798,62.875,62.798,62.8461,11180.0
2018-07-25 11:00:00,65.39,65.48,65.33,65.47,19690.0,62.875,62.9615,62.8173,62.9519,19690.0
2018-07-25 11:30:00,65.52,65.63,65.44,65.63,34660.0,63.0,63.1057,62.923,63.1057,34660.0
2018-07-25 12:00:00,65.58,65.68,65.58,65.67,14424.0,63.0577,63.1538,63.0577,63.1442,14424.0
2018-07-25 12:30:00,65.66,65.76,65.65,65.75,16700.0,63.1346,63.2307,63.125,63.2211,16700.0
2018-07-25 13:00:00,65.76,65.78,65.67,65.67,8366.0,63.2307,63.25,63.1442,63.1442,8366.0
2018-07-25 13:30:00,65.69,65.72,65.66,65.7,15440.0,63.1634,63.1923,63.1346,63.173,15440.0
2018-07-25 14:00:00,65.7,65.81,65.69,65.8,30748.0,63.173,63.2788,63.1634,63.2692,30748.0
2018-07-25 14:30:00,65.8,65.86,65.78,65.79,32636.0,63.2692,63.3269,63.25,63.2596,32636.0
2018-07-25 15:00:00,65.79,65.8,65.73,65.74,15472.0,63.2596,63.2692,63.2019,63.2115,15472.0
2018-07-25 15:30:00,65.74,66.06,65.69,66.03,51120.0,63.2115,63.5192,63.1634,63.4904,51120.0
2018-07-26 09:30:00,66.09,66.15,65.91,65.93,109136.0,63.548,63.6057,63.375,63.3942,109136.0
2018-07-26 10:00:00,65.98,66.22,65.97,66.22,18996.0,63.4423,63.673,63.4327,63.673,18996.0
2018-07-26 10:30:00,66.11,66.28,66.11,66.25,12446.0,63.5673,63.7307,63.5673,63.7019,12446.0
2018-07-26 11:00:00,66.28,66.33,66.28,66.3,7606.0,63.7307,63.7788,63.7307,63.75,7606.0
2018-07-26 11:30:00,66.28,66.29,66.2,66.27,9614.0,63.7307,63.7404,63.6538,63.7211,9614.0
2018-07-26 12:00:00,66.31,66.32,66.02,66.02,45076.0,63.7596,63.7692,63.4807,63.4807,45076.0
2018-07-26 12:30:00,66.05,66.07,66.0,66.03,11010.0,63.5096,63.5288,63.4615,63.4904,11010.0
2018-07-26 13:00:00,66.01,66.11,66.01,66.1,9652.0,63.4711,63.5673,63.4711,63.5577,9652.0
2018-07-26 13:30:00,66.11,66.14,66.08,66.11,7366.0,63.5673,63.5961,63.5384,63.5673,7366.0
2018-07-26 14:00:00,66.13,66.17,66.11,66.15,79072.0,63.5865,63.625,63.5673,63.6057,79072.0
2018-07-26 14:30:00,66.16,66.19,66.13,66.14,13872.0,63.6154,63.6442,63.5865,63.5961,13872.0
2018-07-26 15:00:00,66.11,66.18,66.1,66.14,12076.0,63.5673,63.6346,63.5577,63.5961,12076.0
2018-07-26 15:30:00,66.17,66.17,66.13,66.13,12452.0,63.625,63.625,63.5865,63.5865,12452.0
2018-07-27 09:30:00,66.19,66.22,65.81,65.81,256788.0,63.6442,63.673,63.2788,63.2788,256788.0
2018-07-27 10:00:00,65.81,65.83,65.67,65.74,14084.0,63.2788,63.298,63.1442,63.2115,14084.0
2018-07-27 10:30:00,65.74,65.78,65.56,65.59,27124.0,63.2115,63.25,63.0384,63.0673,27124.0
2018-07-27 11:00:00,65.6,65.61,65.35,65.36,3370.0,63.0769,63.0865,62.8365,62.8461,3370.0
2018-07-27 11:30:00,65.33,65.45,65.33,65.41,5780.0,62.8173,62.9327,62.8173,62.8942,5780.0
2018-07-27 12:00:00,65.28,65.32,65.17,65.17,15190.0,62.7692,62.8077,62.6634,62.6634,15190.0
2018-07-27 12:30:00,65.18,65.18,64.86,64.86,21218.0,62.673,62.673,62.3654,62.3654,21218.0
2018-07-27 13:00:00,64.74,64.9,64.71,64.9,8234.0,62.25,62.4038,62.2211,62.4038,8234.0
2018-07-27 13:30:00,64.89,65.11,64.89,65.11,14840.0,62.3942,62.6057,62.3942,62.6057,14840.0
2018-07-27 14:00:00,65.1,65.14,64.92,64.94,11146.0,62.5961,62.6346,62.423,62.4423,11146.0
2018-07-27 14:30:00,64.94,65.0,64.89,64.95,13814.0,62.4423,62.5,62.3942,62.4519,13814.0
2018-07-27 15:00:00,64.98,65.09,64.98,65.04,41944.0,62.4807,62.5865,62.4807,62.5384,41944.0
2018-07-27 15:30:00,65.02,65.11,65.02,65.1,106666.0,62.5192,62.6057,62.5192,62.5961,106666.0
2018-07-30 09:30:00,65.04,65.13,64.63,64.63,35574.0,62.5384,62.625,62.1442,62.1442,35574.0
2018-07-30 10:00:00,64.58,64.77,64.56,64.69,77654.0,62.0961,62.2788,62.0769,62.2019,77654.0
2018-07-30 10:30:00,64.71,64.73,64.56,64.56,12010.0,62.2211,62.2404,62.0769,62.0769,12010.0
2018-07-30 11:00:00,64.49,64.55,64.33,64.36,33434.0,62.0096,62.0673,61.8557,61.8846,33434.0
2018-07-30 11:30:00,64.38,64.38,64.27,64.38,7734.0,61.9038,61.9038,61.798,61.9038,7734.0
2018-07-30 12:00:00,64.32,64.32,64.09,64.1,13770.0,61.8461,61.8461,61.625,61.6346,13770.0
2018-07-30 12:30:00,64.08,64.1,63.85,63.97,20786.0,61.6154,61.6346,61.3942,61.5096,20786.0
2018-07-30 13:00:00,64.0,64.11,63.92,64.11,58332.0,61.5384,61.6442,61.4615,61.6442,58332.0
2018-07-30 13:30:00,64.09,64.2,64.07,64.19,37702.0,61.625,61.7307,61.6057,61.7211,37702.0
2018-07-30 14:00:00,64.19,64.26,64.15,64.16,62146.0,61.7211,61.7884,61.6827,61.6923,62146.0
2018-07-30 14:30:00,64.17,64.23,64.13,64.14,97506.0,61.7019,61.7596,61.6634,61.673,97506.0
2018-07-30 15:00:00,64.14,64.19,64.05,64.05,63986.0,61.673,61.7211,61.5865,61.5865,63986.0
2018-07-30 15:30:00,64.05,64.14,63.96,64.0,98400.0,61.5865,61.673,61.5,61.5384,98400.0
2018-07-31 09:30:00,64.24,64.45,64.19,64.21,13272.0,61.7692,61.9711,61.7211,61.7404,13272.0
2018-07-31 10:00:00,64.23,64.27,64.02,64.14,13356.0,61.7596,61.798,61.5577,61.673,13356.0
2018-07-31 10:30:00,64.19,64.35,64.19,64.33,12906.0,61.7211,61.875,61.7211,61.8557,12906.0
2018-07-31 11:00:00,64.35,64.47,64.34,64.45,12516.0,61.875,61.9904,61.8654,61.9711,12516.0
2018-07-31 11:30:00,64.49,64.61,64.49,64.58,17828.0,62.0096,62.125,62.0096,62.0961,17828.0
2018-07-31 12:00:00,64.61,64.78,64.61,64.78,10660.0,62.125,62.2884,62.125,62.2884,10660.0
2018-07-31 12:30:00,64.8,64.8,64.68,64.71,13074.0,62.3077,62.3077,62.1923,62.2211,13074.0
2018-07-31 13:00:00,64.73,64.75,64.6,64.64,21296.0,62.2404,62.2596,62.1154,62.1538,21296.0
2018-07-31 13:30:00,64.61,64.67,64.6,64.66,9554.0,62.125,62.1827,62.1154,62.173,9554.0
2018-07-31 14:00:00,64.62,64.69,64.58,64.69,32400.0,62.1346,62.2019,62.0961,62.2019,32400.0
2018-07-31 14:30:00,64.69,64.72,64.68,64.69,11610.0,62.2019,62.2307,62.1923,62.2019,11610.0
2018-07-31 15:00:00,64.69,64.69,64.6,64.63,11774.0,62.2019,62.2019,62.1154,62.1442,11774.0
2018-07-31 15:30:00,64.61,64.63,64.52,64.59,53302.0,62.125,62.1442,62.0384,62.1057,53302.0
2018-08-01 09:30:00,64.57,64.78,64.48,64.73,21184.0,62.0865,62.2884,62.0,62.2404,21184.0
2018-08-01 10:00:00,64.72,64.89,64.63,64.82,26444.0,62.2307,62.3942,62.1442,62.3269,26444.0
2018-08-01 10:30:00,64.8,64.83,64.68,64.68,16480.0,62.3077,62.3365,62.1923,62.1923,16480.0
2018-08-01 11:00:00,64.68,64.71,64.58,64.58,18594.0,62.1923,62.2211,62.0961,62.0961,18594.0
2018-08-01 11:30:00,64.55,64.57,64.36,64.41,11526.0,62.0673,62.0865,61.8846,61.9327,11526.0
2018-08-01 12:00:00,64.39,64.49,64.35,64.36,27712.0,61.9134,62.0096,61.875,61.8846,27712.0
2018-08-01 12:30:00,64.35,64.44,64.32,64.42,10904.0,61.875,61.9615,61.8461,61.9423,10904.0
2018-08-01 13:00:00,64.39,64.49,64.39,64.47,18932.0,61.9134,62.0096,61.9134,61.9904,18932.0
2018-08-01 13:30:00,64.45,64.5,64.42,64.42,30940.0,61.9711,62.0192,61.9423,61.9423,30940.0
2018-08-01 14:00:00,64.43,64.52,64.33,64.52,24554.0,61.9519,62.0384,61.8557,62.0384,24554.0
2018-08-01 14:30:00,64.57,64.57,64.43,64.55,132700.0,62.0865,62.0865,61.9519,62.0673,132700.0
2018-08-01 15:00:00,64.55,64.57,64.51,64.54,80042.0,62.0673,62.0865,62.0288,62.0577,80042.0
2018-08-01 15:30:00,64.55,64.58,64.5,64.5,290112.0,62.0673,62.0961,62.0192,62.0192,290112.0
2018-08-02 09:30:00,64.11,64.56,64.1,64.54,15010.0,61.6442,62.0769,61.6346,62.0577,15010.0
2018-08-02 10:00:00,64.57,64.76,64.54,64.76,10338.0,62.0865,62.2692,62.0577,62.2692,10338.0
2018-08-02 10:30:00,64.78,64.83,64.67,64.72,34026.0,62.2884,62.3365,62.1827,62.2307,34026.0
2018-08-02 11:00:00,64.77,64.81,64.63,64.79,18764.0,62.2788,62.3173,62.1442,62.298,18764.0
2018-08-02 11:30:00,64.83,64.89,64.81,64.84,6924.0,62.3365,62.3942,62.3173,62.3461,6924.0
2018-08-02 12:00:00,64.83,65.05,64.83,65.03,11954.0,62.3365,62.548,62.3365,62.5288,11954.0
2018-08-02 12:30:00,65.05,65.07,65.0,65.05,14352.0,62.548,62.5673,62.5,62.548,14352.0
2018-08-02 13:00:00,65.14,65.22,65.14,65.21,15526.0,62.6346,62.7115,62.6346,62.7019,15526.0
2018-08-02 13:30:00,65.22,65.25,65.2,65.22,79566.0,62.7115,62.7404,62.6923,62.7115,79566.0
2018-08-02 14:00:00,65.21,65.26,65.17,65.19,5606.0,62.7019,62.75,62.6634,62.6827,5606.0
2018-08-02 14:30:00,65.2,65.22,65.17,65.22,12780.0,62.6923,62.7115,62.6634,62.7115,12780.0
2018-08-02 15:00:00,65.2,65.26,65.19,65.26,12646.0,62.6923,62.75,62.6827,62.75,12646.0
2018-08-02 15:30:00,65.25,65.35,65.24,65.31,25826.0,62.7404,62.8365,62.7307,62.798,25826.0
2018-08-03 09:30:00,65.41,65.46,65.08,65.09,11796.0,62.8942,62.9423,62.5769,62.5865,11796.0
2018-08-03 10:00:00,65.2,65.26,65.13,65.26,13624.0,62.6923,62.75,62.625,62.75,13624.0
2018-08-03 10:30:00,65.22,65.22,65.0,65.08,15960.0,62.7115,62.7115,62.5,62.5769,15960.0
2018-08-03 11:00:00,65.07,65.11,65.02,65.05,7932.0,62.5673,62.6057,62.5192,62.548,7932.0
2018-08-03 11:30:00,65.0,65.06,64.99,65.01,8218.0,62.5,62.5577,62.4904,62.5096,8218.0
2018-08-03 12:00:00,64.98,65.06,64.98,65.03,5676.0,62.4807,62.5577,62.4807,62.5288,5676.0
2018-08-03 12:30:00,65.06,65.08,64.98,65.03,9878.0,62.5577,62.5769,62.4807,62.5288,9878.0
2018-08-03 13:00:00,65.06,65.08,65.03,65.07,32074.0,62.5577,62.5769,62.5288,62.5673,32074.0
2018-08-03 13:30:00,65.07,65.14,65.03,65.14,10600.0,62.5673,62.6346,62.5288,62.6346,10600.0
2018-08-03 14:00:00,65.13,65.14,65.07,65.11,21518.0,62.625,62.6346,62.5673,62.6057,21518.0
2018-08-03 14:30:00,65.11,65.21,65.11,65.21,8304.0,62.6057,62.7019,62.6057,62.7019,8304.0
2018-08-03 15:00:00,65.22,65.27,65.21,65.23,10242.0,62.7115,62.7596,62.7019,62.7211,10242.0
2018-08-03 15:30:00,65.22,65.26,65.22,65.23,69432.0,62.7115,62.75,62.7115,62.7211,69432.0
2018-08-06 09:30:00,65.25,65.47,65.18,65.47,14092.0,62.7404,62.9519,62.673,62.9519,14092.0
2018-08-06 10:00:00,65.48,65.62,65.48,65.49,9712.0,62.9615,63.0961,62.9615,62.9711,9712.0
2018-08-06 10:30:00,65.45,65.51,65.42,65.42,20990.0,62.9327,62.9904,62.9038,62.9038,20990.0
2018-08-06 11:00:00,65.45,65.51,65.39,65.45,9854.0,62.9327,62.9904,62.875,62.9327,9854.0
2018-08-06 11:30:00,65.5,65.6,65.5,65.54,6360.0,62.9807,63.0769,62.9807,63.0192,6360.0
2018-08-06 12:00:00,65.56,65.64,65.55,65.64,13512.0,63.0384,63.1154,63.0288,63.1154,13512.0
2018-08-06 12:30:00,65.63,65.67,65.61,65.66,16026.0,63.1057,63.1442,63.0865,63.1346,16026.0
2018-08-06 13:00:00,65.67,65.71,65.64,65.66,17554.0,63.1442,63.1827,63.1154,63.1346,17554.0
2018-08-06 13:30:00,65.64,65.64,65.55,65.55,27896.0,63.1154,63.1154,63.0288,63.0288,27896.0
2018-08-06 14:00:00,65.6,65.69,65.58,65.69,12052.0,63.0769,63.1634,63.0577,63.1634,12052.0
2018-08-06 14:30:00,65.67,65.72,65.67,65.71,15862.0,63.1442,63.1923,63.1442,63.1827,15862.0
2018-08-06 15:00:00,65.69,65.71,65.65,65.71,19360.0,63.1634,63.1827,63.125,63.1827,19360.0
2018-08-06 15:30:00,65.71,65.74,65.69,65.71,73722.0,63.1827,63.2115,63.1634,63.1827,73722.0
2018-08-07 09:30:00,65.92,65.99,65.69,65.87,12814.0,63.3846,63.4519,63.1634,63.3365,12814.0
2018-08-07 10:00:00,65.86,65.98,65.86,65.98,10608.0,63.3269,63.4423,63.3269,63.4423,10608.0
2018-08-07 10:30:00,66.01,66.02,65.9,65.92,25236.0,63.4711,63.4807,63.3654,63.3846,25236.0
2018-08-07 11:00:00,65.91,66.01,65.89,65.95,12418.0,63.375,63.4711,63.3557,63.4134,12418.0
2018-08-07 11:30:00,65.93,65.99,65.92,65.95,7852.0,63.3942,63.4519,63.3846,63.4134,7852.0
2018-08-07 12:00:00,65.98,66.03,65.96,66.02,12298.0,63.4423,63.4904,63.423,63.4807,12298.0
2018-08-07 12:30:00,65.99,66.06,65.97,66.06,10116.0,63.4519,63.5192,63.4327,63.5192,10116.0
2018-08-07 13:00:00,66.04,66.04,65.92,65.95,9130.0,63.5,63.5,63.3846,63.4134,9130.0
2018-08-07 13:30:00,65.96,66.02,65.92,66.01,37916.0,63.423,63.4807,63.3846,63.4711,37916.0
2018-08-07 14:00:00,66.01,66.05,65.98,66.04,20370.0,63.4711,63.5096,63.4423,63.5,20370.0
2018-08-07 14:30:00,66.03,66.07,66.01,66.06,12742.0,63.4904,63.5288,63.4711,63.5192,12742.0
2018-08-07 15:00:00,66.06,66.06,66.0,66.05,8860.0,63.5192,63.5192,63.4615,63.5096,8860.0
2018-08-07 15:30:00,66.03,66.03,65.99,66.0,43492.0,63.4904,63.4904,63.4519,63.4615,43492.0
2018-08-08 09:30:00,65.99,66.0,65.87,65.93,13766.0,63.4519,63.4615,63.3365,63.3942,13766.0
2018-08-08 10:00:00,65.93,65.98,65.82,65.83,14368.0,63.3942,63.4423,63.2884,63.298,14368.0
2018-08-08 10:30:00,65.85,65.97,65.8,65.96,23224.0,63.3173,63.4327,63.2692,63.423,23224.0
2018-08-08 11:00:00,65.95,65.98,65.85,65.85,13638.0,63.4134,63.4423,63.3173,63.3173,13638.0
2018-08-08 11:30:00,65.89,65.94,65.89,65.89,31828.0,63.3557,63.4038,63.3557,63.3557,31828.0
2018-08-08 12:00:00,65.87,65.94,65.85,65.89,45986.0,63.3365,63.4038,63.3173,63.3557,45986.0
2018-08-08 12:30:00,65.91,65.97,65.89,65.91,16370.0,63.375,63.4327,63.3557,63.375,16370.0
2018-08-08 13:00:00,65.92,65.99,65.92,65.98,4060.0,63.3846,63.4519,63.3846,63.4423,4060.0
2018-08-08 13:30:00,65.99,66.0,65.95,65.99,12482.0,63.4519,63.4615,63.4134,63.4519,12482.0
2018-08-08 14:00:00,66.0,66.05,65.96,66.05,9916.0,63.4615,63.5096,63.423,63.5096,9916.0
2018-08-08 14:30:00,66.05,66.05,65.96,65.97,10774.0,63.5096,63.5096,63.423,63.4327,10774.0
2018-08-08 15:00:00,65.99,66.01,65.97,66.0,8938.0,63.4519,63.4711,63.4327,63.4615,8938.0
2018-08-08 15:30:00,66.0,66.02,65.91,65.93,35932.0,63.4615,63.4807,63.375,63.3942,35932.0
2018-08-09 09:30:00,65.97,66.23,65.97,66.17,13894.0,63.4327,63.6827,63.4327,63.625,13894.0
2018-08-09 10:00:00,66.24,66.33,66.24,66.33,20346.0,63.6923,63.7788,63.6923,63.7788,20346.0
2018-08-09 10:30:00,66.36,66.37,66.31,66.31,8016.0,63.8077,63.8173,63.7596,63.7596,8016.0
2018-08-09 11:00:00,66.39,66.39,66.3,66.32,8468.0,63.8365,63.8365,63.75,63.7692,8468.0
2018-08-09 11:30:00,66.33,66.36,66.17,66.17,2262.0,63.7788,63.8077,63.625,63.625,2262.0
2018-08-09 12:00:00,66.27,66.29,66.25,66.26,12814.0,63.7211,63.7404,63.7019,63.7115,12814.0
2018-08-09 12:30:00,66.27,66.38,66.25,66.36,10106.0,63.7211,63.8269,63.7019,63.8077,10106.0
2018-08-09 13:00:00,66.36,66.38,66.32,66.33,7920.0,63.8077,63.8269,63.7692,63.7788,7920.0
2018-08-09 13:30:00,66.33,66.33,66.3,66.32,14376.0,63.7788,63.7788,63.75,63.7692,14376.0
2018-08-09 14:00:00,66.31,66.32,66.21,66.22,5782.0,63.7596,63.7692,63.6634,63.673,5782.0
2018-08-09 14:30:00,66.24,66.27,66.19,66.2,19628.0,63.6923,63.7211,63.6442,63.6538,19628.0
2018-08-09 15:00:00,66.2,66.23,66.16,66.18,47480.0,63.6538,63.6827,63.6154,63.6346,47480.0
2018-08-09 15:30:00,66.17,66.18,66.03,66.05,42100.0,63.625,63.6346,63.4904,63.5096,42100.0
2018-08-10 09:30:00,65.63,65.83,65.61,65.66,31728.0,63.1057,63.298,63.0865,63.1346,31728.0
2018-08-10 10:00:00,65.63,65.86,65.58,65.83,6170.0,63.1057,63.3269,63.0577,63.298,6170.0
2018-08-10 10:30:00,65.92,65.94,65.8,65.92,20164.0,63.3846,63.4038,63.2692,63.3846,20164.0
2018-08-10 11:00:00,65.94,65.97,65.87,65.95,155608.0,63.4038,63.4327,63.3365,63.4134,155608.0
2018-08-10 11:30:00,65.89,66.02,65.89,65.95,8772.0,63.3557,63.4807,63.3557,63.4134,8772.0
2018-08-10 12:00:00,65.91,65.95,65.89,65.94,20948.0,63.375,63.4134,63.3557,63.4038,20948.0
2018-08-10 12:30:00,65.99,66.04,65.97,65.99,18924.0,63.4519,63.5,63.4327,63.4519,18924.0
2018-08-10 13:00:00,65.97,65.97,65.86,65.86,15358.0,63.4327,63.4327,63.3269,63.3269,15358.0
2018-08-10 13:30:00,65.89,65.89,65.69,65.71,14608.0,63.3557,63.3557,63.1634,63.1827,14608.0
2018-08-10 14:00:00,65.69,65.74,65.66,65.66,14248.0,63.1634,63.2115,63.1346,63.1346,14248.0
2018-08-10 14:30:00,65.57,65.67,65.57,65.67,14490.0,63.048,63.1442,63.048,63.1442,14490.0
2018-08-10 15:00:00,65.6,65.8,65.6,65.77,9324.0,63.0769,63.2692,63.0769,63.2404,9324.0
2018-08-10 15:30:00,65.77,65.77,65.67,65.69,18612.0,63.2404,63.2404,63.1442,63.1634,18612.0
2018-08-13 09:30:00,65.74,65.91,65.74,65.89,11024.0,63.2115,63.375,63.2115,63.3557,11024.0
2018-08-13 10:00:00,65.88,65.98,65.85,65.85,6120.0,63.3461,63.4423,63.3173,63.3173,6120.0
2018-08-13 10:30:00,65.86,65.91,65.86,65.86,2006.0,63.3269,63.375,63.3269,63.3269,2006.0
2018-08-13 11:00:00,65.85,65.86,65.62,65.62,10452.0,63.3173,63.3269,63.0961,63.0961,10452.0
2018-08-13 11:30:00,65.58,65.63,65.49,65.49,3922.0,63.0577,63.1057,62.9711,62.9711,3922.0
2018-08-13 12:00:00,65.45,65.56,65.36,65.38,7790.0,62.9327,63.0384,62.8461,62.8654,7790.0
2018-08-13 12:30:00,65.39,65.45,65.37,65.38,5654.0,62.875,62.9327,62.8557,62.8654,5654.0
2018-08-13 13:00:00,65.36,65.42,65.26,65.41,40350.0,62.8461,62.9038,62.75,62.8942,40350.0
2018-08-13 13:30:00,65.47,65.5,65.42,65.42,8136.0,62.9519,62.9807,62.9038,62.9038,8136.0
2018-08-13 14:00:00,65.5,65.63,65.5,65.62,12822.0,62.9807,63.1057,62.9807,63.0961,12822.0
2018-08-13 14:30:00,65.64,65.64,65.47,65.51,19534.0,63.1154,63.1154,62.9519,62.9904,19534.0
2018-08-13 15:00:00,65.49,65.52,65.46,65.46,8540.0,62.9711,63.0,62.9423,62.9423,8540.0
2018-08-13 15:30:00,65.41,65.47,65.34,65.38,20822.0,62.8942,62.9519,62.8269,62.8654,20822.0
2018-08-14 09:30:00,65.6,65.67,65.52,65.54,12904.0,63.0769,63.1442,63.0,63.0192,12904.0
2018-08-14 10:00:00,65.58,65.76,65.51,65.74,27950.0,63.0577,63.2307,62.9904,63.2115,27950.0
2018-08-14 10:30:00,65.74,66.0,65.74,65.95,48692.0,63.2115,63.4615,63.2115,63.4134,48692.0
2018-08-14 11:00:00,65.92,66.05,65.92,66.03,23796.0,63.3846,63.5096,63.3846,63.4904,23796.0
2018-08-14 11:30:00,66.04,66.04,65.91,65.96,34124.0,63.5,63.5,63.375,63.423,34124.0
2018-08-14 12:00:00,65.97,66.03,65.97,66.03,7896.0,63.4327,63.4904,63.4327,63.4904,7896.0
2018-08-14 12:30:00,66.03,66.06,65.95,65.95,10744.0,63.4904,63.5192,63.4134,63.4134,10744.0
2018-08-14 13:00:00,65.99,66.01,65.91,65.91,9942.0,63.4519,63.4711,63.375,63.375,9942.0
2018-08-14 13:30:00,65.93,65.98,65.92,65.98,12254.0,63.3942,63.4423,63.3846,63.4423,12254.0
2018-08-14 14:00:00,65.97,65.99,65.92,65.96,5594.0,63.4327,63.4519,63.3846,63.423,5594.0
2018-08-14 14:30:00,65.96,66.0,65.96,65.99,10658.0,63.423,63.4615,63.423,63.4519,10658.0
2018-08-14 15:00:00,65.99,66.03,65.98,66.02,15080.0,63.4519,63.4904,63.4423,63.4807,15080.0
2018-08-14 15:30:00,66.0,66.01,65.94,65.96,30774.0,63.4615,63.4711,63.4038,63.423,30774.0
2018-08-15 09:30:00,65.58,65.64,65.41,65.42,11426.0,63.0577,63.1154,62.8942,62.9038,11426.0
2018-08-15 10:00:00,65.28,65.28,64.94,64.94,27658.0,62.7692,62.7692,62.4423,62.4423,27658.0
2018-08-15 10:30:00,64.97,65.14,64.9,64.9,34862.0,62.4711,62.6346,62.4038,62.4038,34862.0
2018-08-15 11:00:00,64.89,65.2,64.89,65.17,54672.0,62.3942,62.6923,62.3942,62.6634,54672.0
2018-08-15 11:30:00,65.17,65.25,65.0,65.01,255748.0,62.6634,62.7404,62.5,62.5096,255748.0
2018-08-15 12:00:00,65.01,65.21,65.01,65.2,14252.0,62.5096,62.7019,62.5096,62.6923,14252.0
2018-08-15 12:30:00,65.2,65.3,65.18,65.23,121490.0,62.6923,62.7884,62.673,62.7211,121490.0
2018-08-15 13:00:00,65.23,65.28,65.14,65.17,101022.0,62.7211,62.7692,62.6346,62.6634,101022.0
2018-08-15 13:30:00,65.16,65.23,65.11,65.14,22230.0,62.6538,62.7211,62.6057,62.6346,22230.0
2018-08-15 14:00:00,65.14,65.15,65.02,65.04,57916.0,62.6346,62.6442,62.5192,62.5384,57916.0
2018-08-15 14:30:00,65.03,65.16,65.02,65.15,96440.0,62.5288,62.6538,62.5192,62.6442,96440.0
2018-08-15 15:00:00,65.16,65.28,65.15,65.24,138584.0,62.6538,62.7692,62.6442,62.7307,138584.0
2018-08-15 15:30:00,65.26,65.36,65.25,65.31,53874.0,62.75,62.8461,62.7404,62.798,53874.0
2018-08-16 09:30:00,65.67,65.77,65.58,65.61,26850.0,63.1442,63.2404,63.0577,63.0865,26850.0
2018-08-16 10:00:00,65.56,65.75,65.56,65.72,9004.0,63.0384,63.2211,63.0384,63.1923,9004.0
2018-08-16 10:30:00,65.75,65.79,65.7,65.74,21430.0,63.2211,63.2596,63.173,63.2115,21430.0
2018-08-16 11:00:00,65.8,65.89,65.79,65.88,10290.0,63.2692,63.3557,63.2596,63.3461,10290.0
2018-08-16 11:30:00,65.87,65.92,65.86,65.91,9818.0,63.3365,63.3846,63.3269,63.375,9818.0
2018-08-16 12:00:00,65.93,65.99,65.91,65.94,13424.0,63.3942,63.4519,63.375,63.4038,13424.0
2018-08-16 12:30:00,65.91,65.91,65.82,65.87,12638.0,63.375,63.375,63.2884,63.3365,12638.0
2018-08-16 13:00:00,65.89,65.89,65.83,65.85,8456.0,63.3557,63.3557,63.298,63.3173,8456.0
2018-08-16 13:30:00,65.85,65.86,65.75,65.76,9110.0,63.3173,63.3269,63.2211,63.2307,9110.0
2018-08-16 14:00:00,65.76,65.85,65.75,65.76,120592.0,63.2307,63.3173,63.2211,63.2307,120592.0
2018-08-16 14:30:00,65.73,65.83,65.68,65.8,52650.0,63.2019,63.298,63.1538,63.2692,52650.0
2018-08-16 15:00:00,65.79,65.83,65.77,65.8,55420.0,63.2596,63.298,63.2404,63.2692,55420.0
2018-08-16 15:30:00,65.8,65.8,65.67,65.73,75368.0,63.2692,63.2692,63.1442,63.2019,75368.0
2018-08-17 09:30:00,65.61,65.69,65.54,65.64,8138.0,63.0865,63.1634,63.0192,63.1154,8138.0
2018-08-17 10:00:00,65.61,65.66,65.51,65.55,13334.0,63.0865,63.1346,62.9904,63.0288,13334.0
2018-08-17 10:30:00,65.56,65.64,65.51,65.53,6460.0,63.0384,63.1154,62.9904,63.0096,6460.0
2018-08-17 11:00:00,65.5,65.64,65.5,65.64,5072.0,62.9807,63.1154,62.9807,63.1154,5072.0
2018-08-17 11:30:00,65.65,65.82,65.65,65.82,25480.0,63.125,63.2884,63.125,63.2884,25480.0
2018-08-17 12:00:00,65.8,65.81,65.75,65.78,27594.0,63.2692,63.2788,63.2211,63.25,27594.0
2018-08-17 12:30:00,65.78,65.8,65.66,65.67,16030.0,63.25,63.2692,63.1346,63.1442,16030.0
2018-08-17 13:00:00,65.7,65.73,65.68,65.69,17070.0,63.173,63.2019,63.1538,63.1634,17070.0
2018-08-17 13:30:00,65.7,65.75,65.7,65.75,19350.0,63.173,63.2211,63.173,63.2211,19350.0
2018-08-17 14:00:00,65.78,65.99,65.78,65.98,14840.0,63.25,63.4519,63.25,63.4423,14840.0
2018-08-17 14:30:00,65.96,66.06,65.92,66.06,23824.0,63.423,63.5192,63.3846,63.5192,23824.0
2018-08-17 15:00:00,66.04,66.06,65.98,66.01,20132.0,63.5,63.5192,63.4423,63.4711,20132.0
2018-08-17 15:30:00,65.98,66.03,65.96,65.98,22740.0,63.4423,63.4904,63.423,63.4423,22740.0
2018-08-20 09:30:00,66.14,66.25,65.97,66.01,17400.0,63.5961,63.7019,63.4327,63.4711,17400.0
2018-08-20 10:00:00,66.06,66.11,66.04,66.05,9930.0,63.5192,63.5673,63.5,63.5096,9930.0
2018-08-20 10:30:00,66.1,66.1,65.95,65.97,7494.0,63.5577,63.5577,63.4134,63.4327,7494.0
2018-08-20 11:00:00,66.02,66.14,66.02,66.13,6042.0,63.4807,63.5961,63.4807,63.5865,6042.0
2018-08-20 11:30:00,66.15,66.28,66.14,66.23,6794.0,63.6057,63.7307,63.5961,63.6827,6794.0
2018-08-20 12:00:00,66.22,66.29,66.21,66.28,5162.0,63.673,63.7404,63.6634,63.7307,5162.0
2018-08-20 12:30:00,66.29,66.31,66.24,66.27,13986.0,63.7404,63.7596,63.6923,63.7211,13986.0
2018-08-20 13:00:00,66.31,66.34,66.26,66.34,16266.0,63.7596,63.7884,63.7115,63.7884,16266.0
2018-08-20 13:30:00,66.33,66.36,66.32,66.34,11454.0,63.7788,63.8077,63.7692,63.7884,11454.0
2018-08-20 14:00:00,66.35,66.39,66.31,66.36,10744.0,63.798,63.8365,63.7596,63.8077,10744.0
2018-08-20 14:30:00,66.36,66.36,66.3,66.33,7086.0,63.8077,63.8077,63.75,63.7788,7086.0
2018-08-20 15:00:00,66.33,66.36,66.32,66.36,9446.0,63.7788,63.8077,63.7692,63.8077,9446.0
2018-08-20 15:30:00,66.36,66.36,66.28,66.28,27812.0,63.8077,63.8077,63.7307,63.7307,27812.0
2018-08-21 09:30:00,66.42,66.7,66.42,66.69,17502.0,63.8654,64.1346,63.8654,64.125,17502.0
2018-08-21 10:00:00,66.71,66.73,66.64,66.67,12786.0,64.1442,64.1634,64.0769,64.1057,12786.0
2018-08-21 10:30:00,66.7,66.73,66.66,66.72,19228.0,64.1346,64.1634,64.0961,64.1538,19228.0
2018-08-21 11:00:00,66.74,66.75,66.58,66.64,12934.0,64.173,64.1827,64.0192,64.0769,12934.0
2018-08-21 11:30:00,66.64,66.77,66.64,66.77,13166.0,64.0769,64.2019,64.0769,64.2019,13166.0
2018-08-21 12:00:00,66.76,66.79,66.76,66.79,5026.0,64.1923,64.2211,64.1923,64.2211,5026.0
2018-08-21 12:30:00,66.83,66.88,66.82,66.86,24522.0,64.2596,64.3077,64.25,64.2884,24522.0
2018-08-21 13:00:00,66.83,66.83,66.79,66.83,5726.0,64.2596,64.2596,64.2211,64.2596,5726.0
2018-08-21 13:30:00,66.83,66.86,66.81,66.81,33218.0,64.2596,64.2884,64.2404,64.2404,33218.0
2018-08-21 14:00:00,66.82,66.82,66.77,66.8,11458.0,64.25,64.25,64.2019,64.2307,11458.0
2018-08-21 14:30:00,66.8,66.8,66.64,66.66,18898.0,64.2307,64.2307,64.0769,64.0961,18898.0
2018-08-21 15:00:00,66.7,66.77,66.7,66.73,16190.0,64.1346,64.2019,64.1346,64.1634,16190.0
2018-08-21 15:30:00,66.72,66.76,66.66,66.71,59920.0,64.1538,64.1923,64.0961,64.1442,59920.0
2018-08-22 09:30:00,66.62,66.84,66.59,66.61,92334.0,64.0577,64.2692,64.0288,64.048,92334.0
2018-08-22 10:00:00,66.61,66.73,66.61,66.63,25388.0,64.048,64.1634,64.048,64.0673,25388.0
2018-08-22 10:30:00,66.63,66.83,66.63,66.8,14694.0,64.0673,64.2596,64.0673,64.2307,14694.0
2018-08-22 11:00:00,66.81,66.86,66.79,66.83,7320.0,64.2404,64.2884,64.2211,64.2596,7320.0
2018-08-22 11:30:00,66.85,66.94,66.85,66.92,12962.0,64.2788,64.3654,64.2788,64.3461,12962.0
2018-08-22 12:00:00,66.93,66.95,66.86,66.89,8076.0,64.3557,64.375,64.2884,64.3173,8076.0
2018-08-22 12:30:00,66.89,66.91,66.84,66.85,12254.0,64.3173,64.3365,64.2692,64.2788,12254.0
2018-08-22 13:00:00,66.84,66.88,66.8,66.88,4170.0,64.2692,64.3077,64.2307,64.3077,4170.0
2018-08-22 13:30:00,66.88,66.91,66.84,66.86,24528.0,64.3077,64.3365,64.2692,64.2884,24528.0
2018-08-22 14:00:00,66.86,66.92,66.8,66.84,24084.0,64.2884,64.3461,64.2307,64.2692,24084.0
2018-08-22 14:30:00,66.84,66.85,66.78,66.85,22360.0,64.2692,64.2788,64.2115,64.2788,22360.0
2018-08-22 15:00:00,66.86,66.89,66.84,66.88,7612.0,64.2884,64.3173,64.2692,64.3077,7612.0
2018-08-22 15:30:00,66.88,66.91,66.82,66.82,102706.0,64.3077,64.3365,64.25,64.25,102706.0
2018-08-23 09:30:00,66.77,67.06,66.77,66.94,37626.0,64.2019,64.4807,64.2019,64.3654,37626.0
2018-08-23 10:00:00,66.92,67.08,66.9,67.08,29132.0,64.3461,64.5,64.3269,64.5,29132.0
2018-08-23 10:30:00,67.1,67.1,66.9,66.93,31804.0,64.5192,64.5192,64.3269,64.3557,31804.0
2018-08-23 11:00:00,66.91,66.95,66.66,66.73,37770.0,64.3365,64.375,64.0961,64.1634,37770.0
2018-08-23 11:30:00,66.67,66.81,66.67,66.77,14858.0,64.1057,64.2404,64.1057,64.2019,14858.0
2018-08-23 12:00:00,66.78,66.95,66.76,66.95,16996.0,64.2115,64.375,64.1923,64.375,16996.0
2018-08-23 12:30:00,66.95,66.95,66.85,66.88,28606.0,64.375,64.375,64.2788,64.3077,28606.0
2018-08-23 13:00:00,66.85,66.89,66.82,66.86,7430.0,64.2788,64.3173,64.25,64.2884,7430.0
2018-08-23 13:30:00,66.86,66.89,66.82,66.84,12236.0,64.2884,64.3173,64.25,64.2692,12236.0
2018-08-23 14:00:00,66.92,66.95,66.91,66.92,20216.0,64.3461,64.375,64.3365,64.3461,20216.0
2018-08-23 14:30:00,66.9,66.94,66.88,66.89,11660.0,64.3269,64.3654,64.3077,64.3173,11660.0
2018-08-23 15:00:00,66.91,66.94,66.88,66.88,8978.0,64.3365,64.3654,64.3077,64.3077,8978.0
2018-08-23 15:30:00,66.89,66.89,66.76,66.8,13048.0,64.3173,64.3173,64.1923,64.2307,13048.0
2018-08-24 09:30:00,67.08,67.22,67.08,67.13,14094.0,64.5,64.6346,64.5,64.548,14094.0
2018-08-24 10:00:00,67.29,67.31,67.19,67.31,6732.0,64.7019,64.7211,64.6057,64.7211,6732.0
2018-08-24 10:30:00,67.32,67.39,67.3,67.39,5036.0,64.7307,64.798,64.7115,64.798,5036.0
2018-08-24 11:00:00,67.39,67.44,67.36,67.36,13280.0,64.798,64.8461,64.7692,64.7692,13280.0
2018-08-24 11:30:00,67.38,67.46,67.38,67.46,10694.0,64.7884,64.8654,64.7884,64.8654,10694.0
2018-08-24 12:00:00,67.45,67.46,67.41,67.46,10448.0,64.8557,64.8654,64.8173,64.8654,10448.0
2018-08-24 12:30:00,67.43,67.48,67.39,67.46,8144.0,64.8365,64.8846,64.798,64.8654,8144.0
2018-08-24 13:00:00,67.38,67.42,67.38,67.41,18570.0,64.7884,64.8269,64.7884,64.8173,18570.0
2018-08-24 13:30:00,67.39,67.39,67.32,67.38,46904.0,64.798,64.798,64.7307,64.7884,46904.0
2018-08-24 14:00:00,67.39,67.42,67.38,67.4,2060.0,64.798,64.8269,64.7884,64.8077,2060.0
2018-08-24 14:30:00,67.41,67.45,67.4,67.42,9500.0,64.8173,64.8557,64.8077,64.8269,9500.0
2018-08-24 15:00:00,67.42,67.46,67.39,67.42,8508.0,64.8269,64.8654,64.798,64.8269,8508.0
2018-08-24 15:30:00,67.41,67.48,67.41,67.46,15380.0,64.8173,64.8846,64.8173,64.8654,15380.0
2018-08-27 09:30:00,67.79,67.93,67.79,67.92,23174.0,65.1827,65.3173,65.1827,65.3077,23174.0
2018-08-27 10:00:00,67.98,68.11,67.96,68.08,54398.0,65.3654,65.4904,65.3461,65.4615,54398.0
2018-08-27 10:30:00,68.05,68.07,67.96,68.05,15858.0,65.4327,65.4519,65.3461,65.4327,15858.0
2018-08-27 11:00:00,68.08,68.08,68.0,68.08,41788.0,65.4615,65.4615,65.3846,65.4615,41788.0
2018-08-27 11:30:00,68.07,68.11,68.03,68.11,8662.0,65.4519,65.4904,65.4134,65.4904,8662.0
2018-08-27 12:00:00,68.09,68.1,68.04,68.07,8632.0,65.4711,65.4807,65.423,65.4519,8632.0
2018-08-27 12:30:00,68.06,68.1,68.06,68.07,5752.0,65.4423,65.4807,65.4423,65.4519,5752.0
2018-08-27 13:00:00,68.08,68.08,68.0,68.04,3618.0,65.4615,65.4615,65.3846,65.423,3618.0
2018-08-27 13:30:00,68.04,68.08,68.03,68.08,5512.0,65.423,65.4615,65.4134,65.4615,5512.0
2018-08-27 14:00:00,68.1,68.1,67.97,68.01,25802.0,65.4807,65.4807,65.3557,65.3942,25802.0
2018-08-27 14:30:00,68.0,68.04,67.95,67.98,20526.0,65.3846,65.423,65.3365,65.3654,20526.0
2018-08-27 15:00:00,67.98,68.0,67.89,67.93,28056.0,65.3654,65.3846,65.2788,65.3173,28056.0
2018-08-27 15:30:00,67.94,67.97,67.91,67.96,107292.0,65.3269,65.3557,65.298,65.3461,107292.0
2018-08-28 09:30:00,68.11,68.16,68.05,68.13,15644.0,65.4904,65.5384,65.4327,65.5096,15644.0
2018-08-28 10:00:00,68.14,68.14,68.03,68.06,13150.0,65.5192,65.5192,65.4134,65.4423,13150.0
2018-08-28 10:30:00,68.03,68.05,67.89,67.94,11814.0,65.4134,65.4327,65.2788,65.3269,11814.0
2018-08-28 11:00:00,67.94,68.02,67.91,68.0,8638.0,65.3269,65.4038,65.298,65.3846,8638.0
2018-08-28 11:30:00,67.97,67.97,67.76,67.76,4176.0,65.3557,65.3557,65.1538,65.1538,4176.0
2018-08-28 12:00:00,67.77,67.92,67.76,67.91,6588.0,65.1634,65.3077,65.1538,65.298,6588.0
2018-08-28 12:30:00,67.91,67.96,67.91,67.95,7310.0,65.298,65.3461,65.298,65.3365,7310.0
2018-08-28 13:00:00,67.93,68.02,67.93,67.96,3928.0,65.3173,65.4038,65.3173,65.3461,3928.0
2018-08-28 13:30:00,67.91,68.03,67.9,67.99,10262.0,65.298,65.4134,65.2884,65.375,10262.0
2018-08-28 14:00:00,68.02,68.07,67.99,68.05,21260.0,65.4038,65.4519,65.375,65.4327,21260.0
2018-08-28 14:30:00,68.05,68.07,68.03,68.05,14802.0,65.4327,65.4519,65.4134,65.4327,14802.0
2018-08-28 15:00:00,68.06,68.13,68.06,68.08,9712.0,65.4423,65.5096,65.4423,65.4615,9712.0
2018-08-28 15:30:00,68.11,68.11,68.01,68.1,62238.0,65.4904,65.4904,65.3942,65.4807,62238.0
2018-08-29 09:30:00,68.13,68.23,68.05,68.06,14470.0,65.5096,65.6057,65.4327,65.4423,14470.0
2018-08-29 10:00:00,68.06,68.21,68.03,68.21,17582.0,65.4423,65.5865,65.4134,65.5865,17582.0
2018-08-29 10:30:00,68.23,68.38,68.23,68.35,27632.0,65.6057,65.75,65.6057,65.7211,27632.0
2018-08-29 11:00:00,68.35,68.4,68.33,68.4,18652.0,65.7211,65.7692,65.7019,65.7692,18652.0
2018-08-29 11:30:00,68.39,68.42,68.33,68.37,7536.0,65.7596,65.7884,65.7019,65.7404,7536.0
2018-08-29 12:00:00,68.38,68.49,68.38,68.45,8122.0,65.75,65.8557,65.75,65.8173,8122.0
2018-08-29 12:30:00,68.44,68.48,68.43,68.46,20472.0,65.8077,65.8461,65.798,65.8269,20472.0
2018-08-29 13:00:00,68.45,68.47,68.41,68.41,9596.0,65.8173,65.8365,65.7788,65.7788,9596.0
2018-08-29 13:30:00,68.41,68.42,68.33,68.33,21678.0,65.7788,65.7884,65.7019,65.7019,21678.0
2018-08-29 14:00:00,68.33,68.4,68.33,68.38,20624.0,65.7019,65.7692,65.7019,65.75,20624.0
2018-08-29 14:30:00,68.38,68.44,68.37,68.42,34598.0,65.75,65.8077,65.7404,65.7884,34598.0
2018-08-29 15:00:00,68.44,68.51,68.44,68.49,120220.0,65.8077,65.875,65.8077,65.8557,120220.0
2018-08-29 15:30:00,68.5,68.51,68.41,68.42,38744.0,65.8654,65.875,65.7788,65.7884,38744.0
2018-08-30 09:30:00,68.24,68.38,68.14,68.16,29852.0,65.6154,65.75,65.5192,65.5384,29852.0
2018-08-30 10:00:00,68.21,68.29,68.19,68.25,40148.0,65.5865,65.6634,65.5673,65.625,40148.0
2018-08-30 10:30:00,68.26,68.35,68.23,68.28,24150.0,65.6346,65.7211,65.6057,65.6538,24150.0
2018-08-30 11:00:00,68.32,68.32,68.13,68.14,29240.0,65.6923,65.6923,65.5096,65.5192,29240.0
2018-08-30 11:30:00,68.15,68.17,68.1,68.14,22482.0,65.5288,65.548,65.4807,65.5192,22482.0
2018-08-30 12:00:00,68.14,68.2,68.11,68.19,12686.0,65.5192,65.5769,65.4904,65.5673,12686.0
2018-08-30 12:30:00,68.19,68.27,68.18,68.26,19046.0,65.5673,65.6442,65.5577,65.6346,19046.0
2018-08-30 13:00:00,68.3,68.33,68.29,68.33,10614.0,65.673,65.7019,65.6634,65.7019,10614.0
2018-08-30 13:30:00,68.33,68.35,68.32,68.32,6416.0,65.7019,65.7211,65.6923,65.6923,6416.0
2018-08-30 14:00:00,68.31,68.33,68.05,68.06,19710.0,65.6827,65.7019,65.4327,65.4423,19710.0
2018-08-30 14:30:00,68.06,68.17,68.04,68.06,28552.0,65.4423,65.548,65.423,65.4423,28552.0
2018-08-30 15:00:00,67.99,68.02,67.96,68.01,14764.0,65.375,65.4038,65.3461,65.3942,14764.0
2018-08-30 15:30:00,68.03,68.08,67.99,68.05,34354.0,65.4134,65.4615,65.375,65.4327,34354.0
2018-08-31 09:30:00,67.92,68.22,67.92,68.14,15264.0,65.3077,65.5961,65.3077,65.5192,15264.0
2018-08-31 10:00:00,68.18,68.25,68.17,68.19,10202.0,65.5577,65.625,65.548,65.5673,10202.0
2018-08-31 10:30:00,68.21,68.26,68.17,68.23,13798.0,65.5865,65.6346,65.548,65.6057,13798.0
2018-08-31 11:00:00,68.3,68.3,68.19,68.25,10024.0,65.673,65.673,65.5673,65.625,10024.0
2018-08-31 11:30:00,68.26,68.3,68.14,68.14,303208.0,65.6346,65.673,65.5192,65.5192,303208.0
2018-08-31 12:00:00,68.07,68.14,68.06,68.14,8700.0,65.4519,65.5192,65.4423,65.5192,8700.0
2018-08-31 12:30:00,68.1,68.21,68.1,68.18,49424.0,65.4807,65.5865,65.4807,65.5577,49424.0
2018-08-31 13:00:00,68.17,68.22,68.14,68.19,21086.0,65.548,65.5961,65.5192,65.5673,21086.0
2018-08-31 13:30:00,68.18,68.25,68.16,68.22,28038.0,65.5577,65.625,65.5384,65.5961,28038.0
2018-08-31 14:00:00,68.23,68.23,68.14,68.14,18104.0,65.6057,65.6057,65.5192,65.5192,18104.0
2018-08-31 14:30:00,68.17,68.22,68.17,68.21,47434.0,65.548,65.5961,65.548,65.5865,47434.0
2018-08-31 15:00:00,68.22,68.28,68.19,68.19,16916.0,65.5961,65.6538,65.5673,65.5673,16916.0
2018-08-31 15:30:00,68.21,68.33,68.21,68.3,98074.0,65.5865,65.7019,65.5865,65.673,98074.0
2018-09-04 09:30:00,68.16,68.32,68.01,68.16,28702.0,65.5384,65.6923,65.3942,65.5384,28702.0
2018-09-04 10:00:00,68.2,68.33,68.17,68.2,67462.0,65.5769,65.7019,65.548,65.5769,67462.0
2018-09-04 10:30:00,68.2,68.48,68.2,68.45,8842.0,65.5769,65.8461,65.5769,65.8173,8842.0
2018-09-04 11:00:00,68.41,68.41,68.27,68.29,23370.0,65.7788,65.7788,65.6442,65.6634,23370.0
2018-09-04 11:30:00,68.33,68.38,68.17,68.17,10508.0,65.7019,65.75,65.548,65.548,10508.0
2018-09-04 12:00:00,68.19,68.26,68.11,68.17,22084.0,65.5673,65.6346,65.4904,65.548,22084.0
2018-09-04 12:30:00,68.17,68.27,68.16,68.27,27616.0,65.548,65.6442,65.5384,65.6442,27616.0
2018-09-04 13:00:00,68.3,68.36,68.3,68.33,14412.0,65.673,65.7307,65.673,65.7019,14412.0
2018-09-04 13:30:00,68.33,68.39,68.25,68.38,20126.0,65.7019,65.7596,65.625,65.75,20126.0
2018-09-04 14:00:00,68.38,68.46,68.36,68.46,136144.0,65.75,65.8269,65.7307,65.8269,136144.0
2018-09-04 14:30:00,68.45,68.56,68.44,68.54,40450.0,65.8173,65.923,65.8077,65.9038,40450.0
2018-09-04 15:00:00,68.54,68.58,68.51,68.53,111486.0,65.9038,65.9423,65.875,65.8942,111486.0
2018-09-04 15:30:00,68.54,68.57,68.47,68.54,258648.0,65.9038,65.9327,65.8365,65.9038,258648.0
2018-09-05 09:30:00,68.45,68.72,68.13,68.15,10078.0,65.8173,66.0769,65.5096,65.5288,10078.0
2018-09-05 10:00:00,68.04,68.07,67.45,67.62,30098.0,65.423,65.4519,64.8557,65.0192,30098.0
2018-09-05 10:30:00,67.52,67.75,67.44,67.75,43582.0,64.923,65.1442,64.8461,65.1442,43582.0
2018-09-05 11:00:00,67.77,67.84,67.72,67.72,107848.0,65.1634,65.2307,65.1154,65.1154,107848.0
2018-09-05 11:30:00,67.74,67.89,67.69,67.86,53950.0,65.1346,65.2788,65.0865,65.25,53950.0
2018-09-05 12:00:00,67.87,67.96,67.87,67.95,55860.0,65.2596,65.3461,65.2596,65.3365,55860.0
2018-09-05 12:30:00,68.0,68.04,67.91,67.91,24276.0,65.3846,65.423,65.298,65.298,24276.0
2018-09-05 13:00:00,67.91,68.04,67.89,68.04,30608.0,65.298,65.423,65.2788,65.423,30608.0
2018-09-05 13:30:00,68.06,68.08,67.97,67.99,5296.0,65.4423,65.4615,65.3557,65.375,5296.0
2018-09-05 14:00:00,68.01,68.02,67.95,67.97,20304.0,65.3942,65.4038,65.3365,65.3557,20304.0
2018-09-05 14:30:00,67.96,68.02,67.91,67.96,52090.0,65.3461,65.4038,65.298,65.3461,52090.0
2018-09-05 15:00:00,67.93,68.01,67.92,67.95,14968.0,65.3173,65.3942,65.3077,65.3365,14968.0
2018-09-05 15:30:00,67.96,67.97,67.85,67.91,25606.0,65.3461,65.3557,65.2404,65.298,25606.0
2018-09-06 09:30:00,67.93,68.17,67.85,68.09,32754.0,65.3173,65.548,65.2404,65.4711,32754.0
2018-09-06 10:00:00,68.07,68.11,67.8,67.89,16518.0,65.4519,65.4904,65.1923,65.2788,16518.0
2018-09-06 10:30:00,67.88,67.91,67.66,67.78,6122.0,65.2692,65.298,65.0577,65.173,6122.0
2018-09-06 11:00:00,67.76,67.76,67.52,67.69,18266.0,65.1538,65.1538,64.923,65.0865,18266.0
2018-09-06 11:30:00,67.66,67.74,67.66,67.73,9688.0,65.0577,65.1346,65.0577,65.125,9688.0
2018-09-06 12:00:00,67.72,67.72,67.66,67.67,6374.0,65.1154,65.1154,65.0577,65.0673,6374.0
2018-09-06 12:30:00,67.66,67.71,67.58,67.64,22986.0,65.0577,65.1057,64.9807,65.0384,22986.0
2018-09-06 13:00:00,67.6,67.67,67.51,67.63,34094.0,65.0,65.0673,64.9134,65.0288,34094.0
2018-09-06 13:30:00,67.61,67.74,67.61,67.64,278372.0,65.0096,65.1346,65.0096,65.0384,278372.0
2018-09-06 14:00:00,67.69,67.73,67.64,67.66,38680.0,65.0865,65.125,65.0384,65.0577,38680.0
2018-09-06 14:30:00,67.67,67.77,67.67,67.71,40958.0,65.0673,65.1634,65.0673,65.1057,40958.0
2018-09-06 15:00:00,67.71,67.85,67.71,67.8,13986.0,65.1057,65.2404,65.1057,65.1923,13986.0
2018-09-06 15:30:00,67.83,67.83,67.71,67.71,57462.0,65.2211,65.2211,65.1057,65.1057,57462.0
2018-09-07 09:30:00,67.49,67.89,67.34,67.89,15568.0,64.8942,65.2788,64.75,65.2788,15568.0
2018-09-07 10:00:00,67.89,68.08,67.86,68.08,9270.0,65.2788,65.4615,65.25,65.4615,9270.0
2018-09-07 10:30:00,68.08,68.13,68.0,68.12,5824.0,65.4615,65.5096,65.3846,65.5,5824.0
2018-09-07 11:00:00,68.05,68.1,68.02,68.05,32750.0,65.4327,65.4807,65.4038,65.4327,32750.0
2018-09-07 11:30:00,68.06,68.13,67.98,68.0,4842.0,65.4423,65.5096,65.3654,65.3846,4842.0
2018-09-07 12:00:00,67.94,67.94,67.68,67.69,22732.0,65.3269,65.3269,65.0769,65.0865,22732.0
2018-09-07 12:30:00,67.69,67.79,67.62,67.79,11740.0,65.0865,65.1827,65.0192,65.1827,11740.0
2018-09-07 13:00:00,67.75,67.76,67.58,67.68,7394.0,65.1442,65.1538,64.9807,65.0769,7394.0
2018-09-07 13:30:00,67.67,67.67,67.54,67.54,10470.0,65.0673,65.0673,64.9423,64.9423,10470.0
2018-09-07 14:00:00,67.56,67.72,67.54,67.72,10976.0,64.9615,65.1154,64.9423,65.1154,10976.0
2018-09-07 14:30:00,67.65,67.68,67.61,67.68,13634.0,65.048,65.0769,65.0096,65.0769,13634.0
2018-09-07 15:00:00,67.69,67.7,67.6,67.65,41968.0,65.0865,65.0961,65.0,65.048,41968.0
2018-09-07 15:30:00,67.66,67.67,67.53,67.63,27872.0,65.0577,65.0673,64.9327,65.0288,27872.0
2018-09-10 09:30:00,67.97,67.97,67.75,67.79,110078.0,65.3557,65.3557,65.1442,65.1827,110078.0
2018-09-10 10:00:00,67.78,67.86,67.74,67.86,11022.0,65.173,65.25,65.1346,65.25,11022.0
2018-09-10 10:30:00,67.85,68.0,67.85,67.88,14854.0,65.2404,65.3846,65.2404,65.2692,14854.0
2018-09-10 11:00:00,67.85,68.05,67.81,67.99,8776.0,65.2404,65.4327,65.2019,65.375,8776.0
2018-09-10 11:30:00,67.94,67.95,67.85,67.94,14674.0,65.3269,65.3365,65.2404,65.3269,14674.0
2018-09-10 12:00:00,67.91,67.96,67.85,67.86,11436.0,65.298,65.3461,65.2404,65.25,11436.0
2018-09-10 12:30:00,67.89,67.94,67.86,67.86,13504.0,65.2788,65.3269,65.25,65.25,13504.0
2018-09-10 13:00:00,67.88,67.99,67.88,67.98,8208.0,65.2692,65.375,65.2692,65.3654,8208.0
2018-09-10 13:30:00,67.99,68.0,67.94,67.96,16252.0,65.375,65.3846,65.3269,65.3461,16252.0
2018-09-10 14:00:00,68.03,68.04,67.97,68.03,3062.0,65.4134,65.423,65.3557,65.4134,3062.0
2018-09-10 14:30:00,68.05,68.09,68.04,68.05,35400.0,65.4327,65.4711,65.423,65.4327,35400.0
2018-09-10 15:00:00,68.08,68.08,68.04,68.05,10294.0,65.4615,65.4615,65.423,65.4327,10294.0
2018-09-10 15:30:00,68.02,68.03,67.97,68.01,22214.0,65.4038,65.4134,65.3557,65.3942,22214.0
2018-09-11 09:30:00,67.85,68.1,67.76,68.08,13298.0,65.2404,65.4807,65.1538,65.4615,13298.0
2018-09-11 10:00:00,68.05,68.11,67.98,68.06,62398.0,65.4327,65.4904,65.3654,65.4423,62398.0
2018-09-11 10:30:00,68.04,68.04,67.85,67.91,25394.0,65.423,65.423,65.2404,65.298,25394.0
2018-09-11 11:00:00,67.89,68.06,67.89,68.06,5352.0,65.2788,65.4423,65.2788,65.4423,5352.0
2018-09-11 11:30:00,68.11,68.25,68.11,68.25,3090.0,65.4904,65.625,65.4904,65.625,3090.0
2018-09-11 12:00:00,68.33,68.35,68.27,68.27,11230.0,65.7019,65.7211,65.6442,65.6442,11230.0
2018-09-11 12:30:00,68.28,68.34,68.24,68.32,12584.0,65.6538,65.7115,65.6154,65.6923,12584.0
2018-09-11 13:00:00,68.35,68.35,68.27,68.3,5644.0,65.7211,65.7211,65.6442,65.673,5644.0
2018-09-11 13:30:00,68.29,68.29,68.2,68.22,20746.0,65.6634,65.6634,65.5769,65.5961,20746.0
2018-09-11 14:00:00,68.21,68.29,68.2,68.27,8714.0,65.5865,65.6634,65.5769,65.6442,8714.0
2018-09-11 14:30:00,68.29,68.31,68.25,68.26,109276.0,65.6634,65.6827,65.625,65.6346,109276.0
2018-09-11 15:00:00,68.27,68.27,68.22,68.22,7220.0,65.6442,65.6442,65.5961,65.5961,7220.0
2018-09-11 15:30:00,68.23,68.24,68.2,68.22,18136.0,65.6057,65.6154,65.5769,65.5961,18136.0
2018-09-12 09:30:00,68.14,68.14,68.0,68.02,24506.0,65.5192,65.5192,65.3846,65.4038,24506.0
2018-09-12 10:00:00,67.97,67.97,67.63,67.68,33356.0,65.3557,65.3557,65.0288,65.0769,33356.0
2018-09-12 10:30:00,67.67,67.71,67.54,67.7,41376.0,65.0673,65.1057,64.9423,65.0961,41376.0
2018-09-12 11:00:00,67.69,68.08,67.69,68.01,24186.0,65.0865,65.4615,65.0865,65.3942,24186.0
2018-09-12 11:30:00,68.09,68.1,67.76,67.85,10992.0,65.4711,65.4807,65.1538,65.2404,10992.0
2018-09-12 12:00:00,67.89,68.01,67.88,68.0,3832.0,65.2788,65.3942,65.2692,65.3846,3832.0
2018-09-12 12:30:00,68.01,68.06,67.95,68.01,21140.0,65.3942,65.4423,65.3365,65.3942,21140.0
2018-09-12 13:00:00,68.07,68.13,68.05,68.12,12652.0,65.4519,65.5096,65.4327,65.5,12652.0
2018-09-12 13:30:00,68.08,68.1,68.03,68.05,9324.0,65.4615,65.4807,65.4134,65.4327,9324.0
2018-09-12 14:00:00,68.05,68.08,68.01,68.06,70648.0,65.4327,65.4615,65.3942,65.4423,70648.0
2018-09-12 14:30:00,68.07,68.12,68.03,68.11,138114.0,65.4519,65.5,65.4134,65.4904,138114.0
2018-09-12 15:00:00,68.1,68.24,68.1,68.24,16948.0,65.4807,65.6154,65.4807,65.6154,16948.0
2018-09-12 15:30:00,68.26,68.31,68.25,68.26,152634.0,65.6346,65.6827,65.625,65.6346,152634.0
2018-09-13 09:30:00,68.55,68.82,68.5,68.73,29940.0,65.9134,66.173,65.8654,66.0865,29940.0
2018-09-13 10:00:00,68.71,68.75,68.45,68.47,10620.0,66.0673,66.1057,65.8173,65.8365,10620.0
2018-09-13 10:30:00,68.5,68.57,68.41,68.46,24092.0,65.8654,65.9327,65.7788,65.8269,24092.0
2018-09-13 11:00:00,68.45,68.53,68.39,68.47,19516.0,65.8173,65.8942,65.7596,65.8365,19516.0
2018-09-13 11:30:00,68.47,68.61,68.44,68.61,3506.0,65.8365,65.9711,65.8077,65.9711,3506.0
2018-09-13 12:00:00,68.62,68.67,68.56,68.59,15638.0,65.9807,66.0288,65.923,65.9519,15638.0
2018-09-13 12:30:00,68.63,68.64,68.57,68.58,9486.0,65.9904,66.0,65.9327,65.9423,9486.0
2018-09-13 13:00:00,68.6,68.61,68.49,68.5,7656.0,65.9615,65.9711,65.8557,65.8654,7656.0
2018-09-13 13:30:00,68.53,68.53,68.45,68.49,16538.0,65.8942,65.8942,65.8173,65.8557,16538.0
2018-09-13 14:00:00,68.46,68.54,68.41,68.48,41538.0,65.8269,65.9038,65.7788,65.8461,41538.0
2018-09-13 14:30:00,68.51,68.56,68.48,68.55,11434.0,65.875,65.923,65.8461,65.9134,11434.0
2018-09-13 15:00:00,68.56,68.56,68.46,68.48,24886.0,65.923,65.923,65.8269,65.8461,24886.0
2018-09-13 15:30:00,68.47,68.52,68.42,68.52,17686.0,65.8365,65.8846,65.7884,65.8846,17686.0
2018-09-14 09:30:00,68.64,68.77,68.64,68.74,8970.0,66.0,66.125,66.0,66.0961,8970.0
2018-09-14 10:00:00,68.76,68.83,68.64,68.81,11744.0,66.1154,66.1827,66.0,66.1634,11744.0
2018-09-14 10:30:00,68.86,68.86,68.78,68.83,6834.0,66.2115,66.2115,66.1346,66.1827,6834.0
2018-09-14 11:00:00,68.8,68.87,68.8,68.85,82258.0,66.1538,66.2211,66.1538,66.2019,82258.0
2018-09-14 11:30:00,68.86,68.86,68.81,68.81,12006.0,66.2115,66.2115,66.1634,66.1634,12006.0
2018-09-14 12:00:00,68.79,68.79,68.52,68.58,25532.0,66.1442,66.1442,65.8846,65.9423,25532.0
2018-09-14 12:30:00,68.59,68.62,68.54,68.6,19126.0,65.9519,65.9807,65.9038,65.9615,19126.0
2018-09-14 13:00:00,68.59,68.61,68.5,68.61,7824.0,65.9519,65.9711,65.8654,65.9711,7824.0
2018-09-14 13:30:00,68.62,68.71,68.61,68.7,19568.0,65.9807,66.0673,65.9711,66.0577,19568.0
2018-09-14 14:00:00,68.72,68.75,68.69,68.7,11848.0,66.0769,66.1057,66.048,66.0577,11848.0
2018-09-14 14:30:00,68.7,68.74,68.68,68.72,13176.0,66.0577,66.0961,66.0384,66.0769,13176.0
2018-09-14 15:00:00,68.74,68.77,68.71,68.71,13342.0,66.0961,66.125,66.0673,66.0673,13342.0
2018-09-14 15:30:00,68.71,68.76,68.71,68.72,75950.0,66.0673,66.1154,66.0673,66.0769,75950.0
2018-09-17 09:30:00,68.67,68.74,68.24,68.38,28328.0,66.0288,66.0961,65.6154,65.75,28328.0
2018-09-17 10:00:00,68.35,68.35,68.1,68.13,43860.0,65.7211,65.7211,65.4807,65.5096,43860.0
2018-09-17 10:30:00,68.13,68.19,68.05,68.06,15784.0,65.5096,65.5673,65.4327,65.4423,15784.0
2018-09-17 11:00:00,68.08,68.25,68.08,68.21,8408.0,65.4615,65.625,65.4615,65.5865,8408.0
2018-09-17 11:30:00,68.25,68.27,68.23,68.24,5094.0,65.625,65.6442,65.6057,65.6154,5094.0
2018-09-17 12:00:00,68.23,68.28,68.2,68.2,13686.0,65.6057,65.6538,65.5769,65.5769,13686.0
2018-09-17 12:30:00,68.18,68.23,68.14,68.17,13320.0,65.5577,65.6057,65.5192,65.548,13320.0
2018-09-17 13:00:00,68.19,68.19,68.02,68.02,30086.0,65.5673,65.5673,65.4038,65.4038,30086.0
2018-09-17 13:30:00,67.98,68.08,67.94,68.04,16138.0,65.3654,65.4615,65.3269,65.423,16138.0
2018-09-17 14:00:00,68.04,68.08,67.99,68.07,50582.0,65.423,65.4615,65.375,65.4519,50582.0
2018-09-17 14:30:00,68.06,68.08,67.94,67.94,20190.0,65.4423,65.4615,65.3269,65.3269,20190.0
2018-09-17 15:00:00,67.92,67.94,67.79,67.81,76406.0,65.3077,65.3269,65.1827,65.2019,76406.0
2018-09-17 15:30:00,67.78,67.81,67.69,67.77,182382.0,65.173,65.2019,65.0865,65.1634,182382.0
2018-09-18 09:30:00,67.84,68.13,67.84,67.94,51514.0,65.2307,65.5096,65.2307,65.3269,51514.0
2018-09-18 10:00:00,67.86,68.08,67.85,68.0,19616.0,65.25,65.4615,65.2404,65.3846,19616.0
2018-09-18 10:30:00,67.99,68.1,67.92,68.08,9000.0,65.375,65.4807,65.3077,65.4615,9000.0
2018-09-18 11:00:00,68.14,68.2,68.09,68.17,12114.0,65.5192,65.5769,65.4711,65.548,12114.0
2018-09-18 11:30:00,68.19,68.24,68.19,68.21,9016.0,65.5673,65.6154,65.5673,65.5865,9016.0
2018-09-18 12:00:00,68.27,68.29,68.12,68.14,10522.0,65.6442,65.6634,65.5,65.5192,10522.0
2018-09-18 12:30:00,68.14,68.17,68.11,68.12,21016.0,65.5192,65.548,65.4904,65.5,21016.0
2018-09-18 13:00:00,68.14,68.23,68.14,68.14,6552.0,65.5192,65.6057,65.5192,65.5192,6552.0
2018-09-18 13:30:00,68.14,68.24,68.14,68.23,23292.0,65.5192,65.6154,65.5192,65.6057,23292.0
2018-09-18 14:00:00,68.23,68.32,68.22,68.32,17752.0,65.6057,65.6923,65.5961,65.6923,17752.0
2018-09-18 14:30:00,68.32,68.33,68.25,68.27,32692.0,65.6923,65.7019,65.625,65.6442,32692.0
2018-09-18 15:00:00,68.27,68.3,68.23,68.26,44746.0,65.6442,65.673,65.6057,65.6346,44746.0
2018-09-18 15:30:00,68.26,68.26,68.17,68.18,30560.0,65.6346,65.6346,65.548,65.5577,30560.0
2018-09-19 09:30:00,68.17,68.17,68.06,68.1,20610.0,65.548,65.548,65.4423,65.4807,20610.0
2018-09-19 10:00:00,68.19,68.22,67.89,67.95,14996.0,65.5673,65.5961,65.2788,65.3365,14996.0
2018-09-19 10:30:00,67.97,68.0,67.86,67.88,7152.0,65.3557,65.3846,65.25,65.2692,7152.0
2018-09-19 11:00:00,67.87,68.06,67.87,67.92,103560.0,65.2596,65.4423,65.2596,65.3077,103560.0
2018-09-19 11:30:00,67.89,67.95,67.86,67.94,15532.0,65.2788,65.3365,65.25,65.3269,15532.0
2018-09-19 12:00:00,67.96,67.96,67.78,67.82,8546.0,65.3461,65.3461,65.173,65.2115,8546.0
2018-09-19 12:30:00,67.82,67.83,67.7,67.82,16560.0,65.2115,65.2211,65.0961,65.2115,16560.0
2018-09-19 13:00:00,67.82,67.82,67.76,67.76,3948.0,65.2115,65.2115,65.1538,65.1538,3948.0
2018-09-19 13:30:00,67.75,67.83,67.75,67.83,19758.0,65.1442,65.2211,65.1442,65.2211,19758.0
2018-09-19 14:00:00,67.81,67.85,67.79,67.83,12330.0,65.2019,65.2404,65.1827,65.2211,12330.0
2018-09-19 14:30:00,67.8,67.83,67.75,67.79,148372.0,65.1923,65.2211,65.1442,65.1827,148372.0
2018-09-19 15:00:00,67.78,67.82,67.75,67.79,79714.0,65.173,65.2115,65.1442,65.1827,79714.0
2018-09-19 15:30:00,67.8,67.86,67.79,67.83,160954.0,65.1923,65.25,65.1827,65.2211,160954.0
2018-09-20 09:30:00,68.14,68.14,68.0,68.12,38850.0,65.5192,65.5192,65.3846,65.5,38850.0
2018-09-20 10:00:00,68.17,68.24,68.08,68.08,22822.0,65.548,65.6154,65.4615,65.4615,22822.0
2018-09-20 10:30:00,68.04,68.05,68.0,68.03,5366.0,65.423,65.4327,65.3846,65.4134,5366.0
2018-09-20 11:00:00,68.1,68.11,68.06,68.06,5876.0,65.4807,65.4904,65.4423,65.4423,5876.0
2018-09-20 11:30:00,68.11,68.2,68.07,68.14,10628.0,65.4904,65.5769,65.4519,65.5192,10628.0
2018-09-20 12:00:00,68.16,68.2,68.1,68.18,6394.0,65.5384,65.5769,65.4807,65.5577,6394.0
2018-09-20 12:30:00,68.19,68.23,68.17,68.21,13670.0,65.5673,65.6057,65.548,65.5865,13670.0
2018-09-20 13:00:00,68.21,68.24,68.17,68.17,15250.0,65.5865,65.6154,65.548,65.548,15250.0
2018-09-20 13:30:00,68.17,68.24,68.16,68.22,22516.0,65.548,65.6154,65.5384,65.5961,22516.0
2018-09-20 14:00:00,68.23,68.25,68.22,68.23,21572.0,65.6057,65.625,65.5961,65.6057,21572.0
2018-09-20 14:30:00,68.25,68.27,68.2,68.23,11018.0,65.625,65.6442,65.5769,65.6057,11018.0
2018-09-20 15:00:00,68.25,68.31,68.25,68.3,8030.0,65.625,65.6827,65.625,65.673,8030.0
2018-09-20 15:30:00,68.25,68.27,68.2,68.23,23816.0,65.625,65.6442,65.5769,65.6057,23816.0
2018-09-21 09:30:00,68.44,68.54,68.42,68.45,73382.0,65.8077,65.9038,65.7884,65.8173,73382.0
2018-09-21 10:00:00,68.48,68.55,68.38,68.38,6578.0,65.8461,65.9134,65.75,65.75,6578.0
2018-09-21 10:30:00,68.36,68.41,68.24,68.25,6130.0,65.7307,65.7788,65.6154,65.625,6130.0
2018-09-21 11:00:00,68.26,68.33,68.22,68.33,81644.0,65.6346,65.7019,65.5961,65.7019,81644.0
2018-09-21 11:30:00,68.32,68.33,68.27,68.27,102044.0,65.6923,65.7019,65.6442,65.6442,102044.0
2018-09-21 12:00:00,68.28,68.33,68.23,68.26,58416.0,65.6538,65.7019,65.6057,65.6346,58416.0
2018-09-21 12:30:00,68.21,68.27,68.21,68.23,9284.0,65.5865,65.6442,65.5865,65.6057,9284.0
2018-09-21 13:00:00,68.23,68.27,68.2,68.24,8264.0,65.6057,65.6442,65.5769,65.6154,8264.0
2018-09-21 13:30:00,68.25,68.27,68.23,68.25,23134.0,65.625,65.6442,65.6057,65.625,23134.0
2018-09-21 14:00:00,68.24,68.25,68.18,68.22,55672.0,65.6154,65.625,65.5577,65.5961,55672.0
2018-09-21 14:30:00,68.23,68.23,68.12,68.13,17510.0,65.6057,65.6057,65.5,65.5096,17510.0
2018-09-21 15:00:00,68.12,68.17,68.11,68.11,38600.0,65.5,65.548,65.4904,65.4904,38600.0
2018-09-21 15:30:00,68.11,68.11,68.0,68.04,103164.0,65.4904,65.4904,65.3846,65.423,103164.0
2018-09-24 09:30:00,67.87,67.97,67.61,67.92,20644.0,65.2596,65.3557,65.0096,65.3077,20644.0
2018-09-24 10:00:00,67.95,68.0,67.83,67.85,11536.0,65.3365,65.3846,65.2211,65.2404,11536.0
2018-09-24 10:30:00,67.83,67.89,67.71,67.72,9172.0,65.2211,65.2788,65.1057,65.1154,9172.0
2018-09-24 11:00:00,67.8,67.94,67.67,67.83,118586.0,65.1923,65.3269,65.0673,65.2211,118586.0
2018-09-24 11:30:00,67.85,67.85,67.75,67.81,18470.0,65.2404,65.2404,65.1442,65.2019,18470.0
2018-09-24 12:00:00,67.82,67.83,67.75,67.77,10490.0,65.2115,65.2211,65.1442,65.1634,10490.0
2018-09-24 12:30:00,67.77,67.89,67.75,67.77,26782.0,65.1634,65.2788,65.1442,65.1634,26782.0
2018-09-24 13:00:00,67.78,67.89,67.77,67.85,9698.0,65.173,65.2788,65.1634,65.2404,9698.0
2018-09-24 13:30:00,67.88,67.99,67.88,67.97,16000.0,65.2692,65.375,65.2692,65.3557,16000.0
2018-09-24 14:00:00,67.98,68.02,67.96,67.99,47682.0,65.3654,65.4038,65.3461,65.375,47682.0
2018-09-24 14:30:00,67.98,68.02,67.96,67.97,18848.0,65.3654,65.4038,65.3461,65.3557,18848.0
2018-09-24 15:00:00,67.97,68.03,67.96,68.0,25246.0,65.3557,65.4134,65.3461,65.3846,25246.0
2018-09-24 15:30:00,68.0,68.01,67.97,67.98,41480.0,65.3846,65.3942,65.3557,65.3654,41480.0
2018-09-25 09:30:00,68.11,68.17,68.07,68.08,21806.0,65.4904,65.548,65.4519,65.4615,21806.0
2018-09-25 10:00:00,68.11,68.16,68.02,68.04,10686.0,65.4904,65.5384,65.4038,65.423,10686.0
2018-09-25 10:30:00,68.09,68.17,68.08,68.11,37046.0,65.4711,65.548,65.4615,65.4904,37046.0
2018-09-25 11:00:00,68.05,68.17,68.04,68.17,17718.0,65.4327,65.548,65.423,65.548,17718.0
2018-09-25 11:30:00,68.19,68.24,68.17,68.24,3034.0,65.5673,65.6154,65.548,65.6154,3034.0
2018-09-25 12:00:00,68.24,68.26,68.2,68.24,24846.0,65.6154,65.6346,65.5769,65.6154,24846.0
2018-09-25 12:30:00,68.22,68.22,68.13,68.14,73784.0,65.5961,65.5961,65.5096,65.5192,73784.0
2018-09-25 13:00:00,68.14,68.16,68.08,68.13,12618.0,65.5192,65.5384,65.4615,65.5096,12618.0
2018-09-25 13:30:00,68.14,68.14,68.06,68.08,4892.0,65.5192,65.5192,65.4423,65.4615,4892.0
2018-09-25 14:00:00,68.11,68.21,68.11,68.21,11600.0,65.4904,65.5865,65.4904,65.5865,11600.0
2018-09-25 14:30:00,68.2,68.2,68.11,68.16,45026.0,65.5769,65.5769,65.4904,65.5384,45026.0
2018-09-25 15:00:00,68.15,68.17,68.11,68.16,191792.0,65.5288,65.548,65.4904,65.5384,191792.0
2018-09-25 15:30:00,68.15,68.19,68.1,68.11,40888.0,65.5288,65.5673,65.4807,65.4904,40888.0
2018-09-26 09:30:00,68.03,68.05,67.78,67.79,12156.0,65.6196,65.6389,65.3784,65.3881,12156.0
2018-09-26 10:00:00,67.78,67.88,67.73,67.88,16916.0,65.3784,65.4749,65.3302,65.4749,16916.0
2018-09-26 10:30:00,67.88,67.92,67.83,67.83,7170.0,65.4749,65.5135,65.4267,65.4267,7170.0
2018-09-26 11:00:00,67.86,67.92,67.86,67.89,23424.0,65.4556,65.5135,65.4556,65.4845,23424.0
2018-09-26 11:30:00,67.94,67.98,67.89,67.97,25756.0,65.5328,65.5713,65.4845,65.5617,25756.0
2018-09-26 12:00:00,67.97,67.98,67.92,67.97,8644.0,65.5617,65.5713,65.5135,65.5617,8644.0
2018-09-26 12:30:00,68.02,68.11,68.02,68.1,12606.0,65.6099,65.6967,65.6099,65.6871,12606.0
2018-09-26 13:00:00,68.11,68.11,68.08,68.08,8772.0,65.6967,65.6967,65.6678,65.6678,8772.0
2018-09-26 13:30:00,68.08,68.09,68.01,68.03,11324.0,65.6678,65.6774,65.6003,65.6196,11324.0
2018-09-26 14:00:00,68.05,68.28,68.04,68.22,16542.0,65.6389,65.8607,65.6292,65.8028,16542.0
2018-09-26 14:30:00,68.21,68.22,68.01,68.05,32558.0,65.7932,65.8028,65.6003,65.6389,32558.0
2018-09-26 15:00:00,68.04,68.15,67.97,68.08,25974.0,65.6292,65.7353,65.5617,65.6678,25974.0
2018-09-26 15:30:00,68.08,68.08,67.63,67.68,45576.0,65.6678,65.6678,65.2337,65.282,45576.0
2018-09-27 09:30:00,67.82,67.97,67.7,67.88,26348.0,65.417,65.5617,65.3013,65.4749,26348.0
2018-09-27 10:00:00,67.94,67.95,67.79,67.79,19298.0,65.5328,65.5424,65.3881,65.3881,19298.0
2018-09-27 10:30:00,67.8,67.91,67.78,67.88,14982.0,65.3977,65.5038,65.3784,65.4749,14982.0
2018-09-27 11:00:00,67.92,67.92,67.82,67.89,81126.0,65.5135,65.5135,65.417,65.4845,81126.0
2018-09-27 11:30:00,67.91,67.96,67.86,67.96,11836.0,65.5038,65.5521,65.4556,65.5521,11836.0
2018-09-27 12:00:00,67.93,67.95,67.88,67.93,9558.0,65.5231,65.5424,65.4749,65.5231,9558.0
2018-09-27 12:30:00,67.98,67.99,67.94,67.94,8868.0,65.5713,65.581,65.5328,65.5328,8868.0
2018-09-27 13:00:00,67.89,67.92,67.89,67.91,9378.0,65.4845,65.5135,65.4845,65.5038,9378.0
2018-09-27 13:30:00,67.89,67.91,67.86,67.89,10982.0,65.4845,65.5038,65.4556,65.4845,10982.0
2018-09-27 14:00:00,67.89,67.9,67.84,67.88,19782.0,65.4845,65.4942,65.4363,65.4749,19782.0
2018-09-27 14:30:00,67.86,67.88,67.83,67.83,28378.0,65.4556,65.4749,65.4267,65.4267,28378.0
2018-09-27 15:00:00,67.85,67.85,67.76,67.76,97012.0,65.4459,65.4459,65.3591,65.3591,97012.0
2018-09-27 15:30:00,67.77,67.8,67.74,67.76,23388.0,65.3688,65.3977,65.3398,65.3591,23388.0
2018-09-28 09:30:00,67.57,67.88,67.57,67.72,10018.0,65.1759,65.4749,65.1759,65.3206,10018.0
2018-09-28 10:00:00,67.82,67.94,67.76,67.94,17908.0,65.417,65.5328,65.3591,65.5328,17908.0
2018-09-28 10:30:00,67.95,67.98,67.89,67.95,8254.0,65.5424,65.5713,65.4845,65.5424,8254.0
2018-09-28 11:00:00,67.96,68.0,67.92,67.99,4260.0,65.5521,65.5906,65.5135,65.581,4260.0
2018-09-28 11:30:00,67.95,67.96,67.86,67.88,5248.0,65.5424,65.5521,65.4556,65.4749,5248.0
2018-09-28 12:00:00,67.86,67.96,67.85,67.94,7604.0,65.4556,65.5521,65.4459,65.5328,7604.0
2018-09-28 12:30:00,67.94,67.99,67.83,67.91,9732.0,65.5328,65.581,65.4267,65.5038,9732.0
2018-09-28 13:00:00,67.92,67.94,67.91,67.94,8176.0,65.5135,65.5328,65.5038,65.5328,8176.0
2018-09-28 13:30:00,67.96,67.98,67.89,67.91,6970.0,65.5521,65.5713,65.4845,65.5038,6970.0
2018-09-28 14:00:00,67.85,67.85,67.75,67.82,13162.0,65.4459,65.4459,65.3495,65.417,13162.0
2018-09-28 14:30:00,67.82,67.83,67.79,67.79,15714.0,65.417,65.4267,65.3881,65.3881,15714.0
2018-09-28 15:00:00,67.79,67.85,67.77,67.85,100986.0,65.3881,65.4459,65.3688,65.4459,100986.0
2018-09-28 15:30:00,67.8,67.83,67.73,67.79,69660.0,65.3977,65.4267,65.3302,65.3881,69660.0
2018-10-01 09:30:00,68.04,68.15,68.02,68.02,32402.0,65.6292,65.7353,65.6099,65.6099,32402.0
2018-10-01 10:00:00,67.96,68.01,67.86,67.91,67332.0,65.5521,65.6003,65.4556,65.5038,67332.0
2018-10-01 10:30:00,67.92,67.93,67.79,67.81,23478.0,65.5135,65.5231,65.3881,65.4074,23478.0
2018-10-01 11:00:00,67.79,67.81,67.74,67.77,11118.0,65.3881,65.4074,65.3398,65.3688,11118.0
2018-10-01 11:30:00,67.8,67.81,67.71,67.71,7676.0,65.3977,65.4074,65.3109,65.3109,7676.0
2018-10-01 12:00:00,67.75,67.77,67.66,67.67,5020.0,65.3495,65.3688,65.2627,65.2723,5020.0
2018-10-01 12:30:00,67.67,67.7,67.6,67.63,22952.0,65.2723,65.3013,65.2048,65.2337,22952.0
2018-10-01 13:00:00,67.61,67.7,67.61,67.66,17006.0,65.2145,65.3013,65.2145,65.2627,17006.0
2018-10-01 13:30:00,67.67,67.71,67.62,67.64,21038.0,65.2723,65.3109,65.2241,65.2434,21038.0
2018-10-01 14:00:00,67.64,67.64,67.54,67.58,12032.0,65.2434,65.2434,65.1469,65.1855,12032.0
2018-10-01 14:30:00,67.57,67.58,67.5,67.57,32174.0,65.1759,65.1855,65.1084,65.1759,32174.0
2018-10-01 15:00:00,67.57,67.58,67.38,67.41,37968.0,65.1759,65.1855,64.9926,65.0215,37968.0
2018-10-01 15:30:00,67.41,67.45,67.29,67.45,117082.0,65.0215,65.0601,64.9058,65.0601,117082.0
2018-10-02 09:30:00,67.41,67.42,67.21,67.3,24004.0,65.0215,65.0312,64.8286,64.9154,24004.0
2018-10-02 10:00:00,67.3,67.31,67.14,67.22,84468.0,64.9154,64.9251,64.7611,64.8383,84468.0
2018-10-02 10:30:00,67.23,67.23,67.07,67.1,8880.0,64.8479,64.8479,64.6936,64.7225,8880.0
2018-10-02 11:00:00,67.08,67.16,67.06,67.07,182582.0,64.7032,64.7804,64.6839,64.6936,182582.0
2018-10-02 11:30:00,67.08,67.23,67.08,67.21,25510.0,64.7032,64.8479,64.7032,64.8286,25510.0
2018-10-02 12:00:00,67.23,67.24,67.13,67.14,23438.0,64.8479,64.8576,64.7515,64.7611,23438.0
2018-10-02 12:30:00,67.19,67.22,67.05,67.08,10676.0,64.8093,64.8383,64.6743,64.7032,10676.0
2018-10-02 13:00:00,67.14,67.17,67.1,67.13,8132.0,64.7611,64.79,64.7225,64.7515,8132.0
2018-10-02 13:30:00,67.14,67.19,67.11,67.12,10290.0,64.7611,64.8093,64.7322,64.7418,10290.0
2018-10-02 14:00:00,67.13,67.14,67.1,67.11,32738.0,64.7515,64.7611,64.7225,64.7322,32738.0
2018-10-02 14:30:00,67.1,67.1,66.97,67.0,23516.0,64.7225,64.7225,64.5971,64.6261,23516.0
2018-10-02 15:00:00,66.94,66.94,66.76,66.79,15358.0,64.5682,64.5682,64.3946,64.4235,15358.0
2018-10-02 15:30:00,66.78,66.86,66.78,66.83,69834.0,64.4139,64.491,64.4139,64.4621,69834.0
2018-10-03 09:30:00,67.15,67.15,66.78,66.86,35994.0,64.7708,64.7708,64.4139,64.491,35994.0
2018-10-03 10:00:00,66.89,67.14,66.86,67.05,18440.0,64.52,64.7611,64.491,64.6743,18440.0
2018-10-03 10:30:00,67.07,67.1,67.02,67.04,28374.0,64.6936,64.7225,64.6454,64.6646,28374.0
2018-10-03 11:00:00,66.93,67.13,66.88,67.13,37258.0,64.5585,64.7515,64.5103,64.7515,37258.0
2018-10-03 11:30:00,67.13,67.13,67.02,67.12,31040.0,64.7515,64.7515,64.6454,64.7418,31040.0
2018-10-03 12:00:00,67.14,67.22,67.09,67.22,28912.0,64.7611,64.8383,64.7129,64.8383,28912.0
2018-10-03 12:30:00,67.22,67.23,67.12,67.19,34916.0,64.8383,64.8479,64.7418,64.8093,34916.0
2018-10-03 13:00:00,67.19,67.23,67.16,67.18,26716.0,64.8093,64.8479,64.7804,64.7997,26716.0
2018-10-03 13:30:00,67.17,67.21,67.17,67.19,21040.0,64.79,64.8286,64.79,64.8093,21040.0
2018-10-03 14:00:00,67.19,67.26,67.18,67.24,23850.0,64.8093,64.8769,64.7997,64.8576,23850.0
2018-10-03 14:30:00,67.24,67.24,66.99,67.04,16646.0,64.8576,64.8576,64.6164,64.6646,16646.0
2018-10-03 15:00:00,67.03,67.04,66.9,66.97,19834.0,64.655,64.6646,64.5296,64.5971,19834.0
2018-10-03 15:30:00,66.95,67.02,66.94,66.97,80000.0,64.5778,64.6454,64.5682,64.5971,80000.0
2018-10-04 09:30:00,66.81,66.81,66.48,66.55,22500.0,64.4428,64.4428,64.1245,64.192,22500.0
2018-10-04 10:00:00,66.53,66.53,66.22,66.22,14990.0,64.1727,64.1727,63.8737,63.8737,14990.0
2018-10-04 10:30:00,66.22,66.31,66.16,66.24,9758.0,63.8737,63.9605,63.8158,63.893,9758.0
2018-10-04 11:00:00,66.31,66.35,66.22,66.25,8762.0,63.9605,63.9991,63.8737,63.9026,8762.0
2018-10-04 11:30:00,66.23,66.23,66.08,66.11,26528.0,63.8833,63.8833,63.7387,63.7676,26528.0
2018-10-04 12:00:00,66.06,66.06,65.66,65.72,20158.0,63.7194,63.7194,63.3335,63.3914,20158.0
2018-10-04 12:30:00,65.73,65.84,65.72,65.74,56028.0,63.4011,63.5072,63.3914,63.4107,56028.0
2018-10-04 13:00:00,65.7,65.79,65.6,65.71,20784.0,63.3721,63.4589,63.2757,63.3818,20784.0
2018-10-04 13:30:00,65.63,65.7,65.58,65.64,48576.0,63.3046,63.3721,63.2564,63.3143,48576.0
2018-10-04 14:00:00,65.69,65.69,65.54,65.61,70566.0,63.3625,63.3625,63.2178,63.2853,70566.0
2018-10-04 14:30:00,65.6,65.85,65.6,65.81,29754.0,63.2757,63.5168,63.2757,63.4782,29754.0
2018-10-04 15:00:00,65.81,65.86,65.76,65.77,37836.0,63.4782,63.5265,63.43,63.4396,37836.0
2018-10-04 15:30:00,65.72,65.92,65.68,65.88,39410.0,63.3914,63.5843,63.3528,63.5458,39410.0
2018-10-05 09:30:00,65.9,66.2,65.89,65.96,27192.0,63.565,63.8544,63.5554,63.6229,27192.0
2018-10-05 10:00:00,65.89,65.95,65.74,65.95,10964.0,63.5554,63.6133,63.4107,63.6133,10964.0
2018-10-05 10:30:00,65.92,65.93,65.74,65.8,11692.0,63.5843,63.594,63.4107,63.4686,11692.0
2018-10-05 11:00:00,65.77,65.77,65.47,65.51,22810.0,63.4396,63.4396,63.1503,63.1889,22810.0
2018-10-05 11:30:00,65.48,65.54,65.07,65.07,31140.0,63.1599,63.2178,62.7645,62.7645,31140.0
2018-10-05 12:00:00,65.1,65.2,65.06,65.13,11164.0,62.7934,62.8898,62.7548,62.8223,11164.0
2018-10-05 12:30:00,65.09,65.09,64.94,65.06,13138.0,62.7837,62.7837,62.6391,62.7548,13138.0
2018-10-05 13:00:00,64.96,64.98,64.78,64.78,14494.0,62.6583,62.6776,62.4847,62.4847,14494.0
2018-10-05 13:30:00,64.87,65.13,64.8,65.13,21540.0,62.5715,62.8223,62.504,62.8223,21540.0
2018-10-05 14:00:00,65.14,65.33,65.11,65.32,33764.0,62.832,63.0152,62.803,63.0056,33764.0
2018-10-05 14:30:00,65.36,65.46,65.36,65.46,22674.0,63.0442,63.1406,63.0442,63.1406,22674.0
2018-10-05 15:00:00,65.47,65.54,65.39,65.42,10364.0,63.1503,63.2178,63.0731,63.102,10364.0
2018-10-05 15:30:00,65.36,65.51,65.3,65.37,114656.0,63.0442,63.1889,62.9863,63.0538,114656.0
2018-10-08 09:30:00,65.16,65.16,64.89,65.14,42276.0,62.8513,62.8513,62.5908,62.832,42276.0
2018-10-08 10:00:00,65.16,65.25,65.09,65.25,10946.0,62.8513,62.9381,62.7837,62.9381,10946.0
2018-10-08 10:30:00,65.23,65.25,64.98,65.0,10888.0,62.9188,62.9381,62.6776,62.6969,10888.0
2018-10-08 11:00:00,64.97,64.97,64.6,64.6,6982.0,62.668,62.668,62.3111,62.3111,6982.0
2018-10-08 11:30:00,64.57,64.58,64.17,64.35,37984.0,62.2822,62.2918,61.8963,62.07,37984.0
2018-10-08 12:00:00,64.33,64.35,64.14,64.35,17724.0,62.0507,62.07,61.8674,62.07,17724.0
2018-10-08 12:30:00,64.32,64.33,64.12,64.12,15518.0,62.041,62.0507,61.8481,61.8481,15518.0
2018-10-08 13:00:00,64.09,64.31,64.09,64.14,23154.0,61.8192,62.0314,61.8192,61.8674,23154.0
2018-10-08 13:30:00,64.14,64.36,64.14,64.28,23740.0,61.8674,62.0796,61.8674,62.0024,23740.0
2018-10-08 14:00:00,64.27,64.54,64.27,64.52,10560.0,61.9928,62.2532,61.9928,62.2339,10560.0
2018-10-08 14:30:00,64.61,64.83,64.59,64.72,23802.0,62.3207,62.533,62.3015,62.4269,23802.0
2018-10-08 15:00:00,64.72,64.85,64.71,64.72,48622.0,62.4269,62.5522,62.4172,62.4269,48622.0
2018-10-08 15:30:00,64.71,64.81,64.71,64.73,19568.0,62.4172,62.5137,62.4172,62.4365,19568.0
2018-10-09 09:30:00,64.55,64.82,64.5,64.75,58406.0,62.2629,62.5233,62.2146,62.4558,58406.0
2018-10-09 10:00:00,64.85,64.91,64.7,64.9,6842.0,62.5522,62.6101,62.4076,62.6005,6842.0
2018-10-09 10:30:00,64.91,64.97,64.74,64.76,12268.0,62.6101,62.668,62.4461,62.4654,12268.0
2018-10-09 11:00:00,64.75,64.78,64.62,64.75,34142.0,62.4558,62.4847,62.3304,62.4558,34142.0
2018-10-09 11:30:00,64.75,64.76,64.67,64.72,9040.0,62.4558,62.4654,62.3786,62.4269,9040.0
2018-10-09 12:00:00,64.71,64.76,64.56,64.57,9454.0,62.4172,62.4654,62.2725,62.2822,9454.0
2018-10-09 12:30:00,64.55,64.6,64.39,64.46,14738.0,62.2629,62.3111,62.1085,62.1761,14738.0
2018-10-09 13:00:00,64.39,64.49,64.28,64.44,21270.0,62.1085,62.205,62.0024,62.1568,21270.0
2018-10-09 13:30:00,64.44,64.44,64.31,64.35,25860.0,62.1568,62.1568,62.0314,62.07,25860.0
2018-10-09 14:00:00,64.39,64.49,64.34,64.46,30562.0,62.1085,62.205,62.0603,62.1761,30562.0
2018-10-09 14:30:00,64.48,64.58,64.4,64.57,12882.0,62.1954,62.2918,62.1182,62.2822,12882.0
2018-10-09 15:00:00,64.55,64.58,64.39,64.44,16558.0,62.2629,62.2918,62.1085,62.1568,16558.0
2018-10-09 15:30:00,64.44,64.5,64.36,64.38,39152.0,62.1568,62.2146,62.0796,62.0989,39152.0
2018-10-10 09:30:00,64.13,64.13,63.24,63.29,76800.0,61.8578,61.8578,60.9993,61.0475,76800.0
2018-10-10 10:00:00,63.24,63.47,63.05,63.42,29436.0,60.9993,61.2211,60.816,61.1729,29436.0
2018-10-10 10:30:00,63.37,63.43,63.15,63.15,25834.0,61.1247,61.1826,60.9125,60.9125,25834.0
2018-10-10 11:00:00,63.17,63.17,62.76,62.9,39384.0,60.9318,60.9318,60.5363,60.6713,39384.0
2018-10-10 11:30:00,62.9,62.97,62.7,62.86,228366.0,60.6713,60.7389,60.4784,60.6328,228366.0
2018-10-10 12:00:00,62.85,63.03,62.74,62.94,136878.0,60.6231,60.7967,60.517,60.7099,136878.0
2018-10-10 12:30:00,62.93,62.99,62.8,62.87,149158.0,60.7003,60.7581,60.5749,60.6424,149158.0
2018-10-10 13:00:00,62.87,63.09,62.7,63.01,132838.0,60.6424,60.8546,60.4784,60.7774,132838.0
2018-10-10 13:30:00,62.99,63.07,62.95,62.95,21294.0,60.7581,60.8353,60.7196,60.7196,21294.0
2018-10-10 14:00:00,62.99,62.99,62.68,62.77,47974.0,60.7581,60.7581,60.4591,60.5459,47974.0
2018-10-10 14:30:00,62.8,62.84,62.58,62.71,85906.0,60.5749,60.6135,60.3627,60.4881,85906.0
2018-10-10 15:00:00,62.72,62.72,62.34,62.57,101714.0,60.4977,60.4977,60.1312,60.353,101714.0
2018-10-10 15:30:00,62.55,62.55,61.92,61.98,142790.0,60.3337,60.3337,59.7261,59.7839,142790.0
2018-10-11 09:30:00,61.61,62.47,61.46,62.47,90744.0,59.427,60.2566,59.2824,60.2566,90744.0
2018-10-11 10:00:00,62.46,62.46,61.81,61.99,38144.0,60.2469,60.2469,59.62,59.7936,38144.0
2018-10-11 10:30:00,61.99,62.15,61.68,61.69,220696.0,59.7936,59.9479,59.4946,59.5042,220696.0
2018-10-11 11:00:00,61.65,61.66,61.26,61.49,121612.0,59.4656,59.4753,59.0894,59.3113,121612.0
2018-10-11 11:30:00,61.45,61.92,61.34,61.75,120192.0,59.2727,59.7261,59.1666,59.5621,120192.0
2018-10-11 12:00:00,61.74,62.21,61.74,62.06,64614.0,59.5524,60.0058,59.5524,59.8611,64614.0
2018-10-11 12:30:00,62.05,62.08,61.79,61.95,121110.0,59.8515,59.8804,59.6007,59.755,121110.0
2018-10-11 13:00:00,61.89,61.99,61.72,61.92,116188.0,59.6971,59.7936,59.5331,59.7261,116188.0
2018-10-11 13:30:00,61.92,61.96,61.57,61.79,127844.0,59.7261,59.7646,59.3885,59.6007,127844.0
2018-10-11 14:00:00,61.77,61.82,61.44,61.48,205566.0,59.5814,59.6296,59.2631,59.3017,205566.0
2018-10-11 14:30:00,61.44,61.45,60.63,61.05,160060.0,59.2631,59.2727,58.4818,58.8869,160060.0
2018-10-11 15:00:00,61.03,61.68,60.96,61.52,100454.0,58.8676,59.4946,58.8001,59.3402,100454.0
2018-10-11 15:30:00,61.46,61.58,60.96,60.97,100664.0,59.2824,59.3981,58.8001,58.8097,100664.0
2018-10-12 09:30:00,62.17,62.29,62.0,62.29,62454.0,59.9672,60.083,59.8032,60.083,62454.0
2018-10-12 10:00:00,62.35,62.42,61.99,62.06,33632.0,60.1408,60.2083,59.7936,59.8611,33632.0
2018-10-12 10:30:00,62.01,62.24,62.01,62.15,38032.0,59.8129,60.0347,59.8129,59.9479,38032.0
2018-10-12 11:00:00,62.13,62.19,61.98,61.98,89100.0,59.9286,59.9865,59.7839,59.7839,89100.0
2018-10-12 11:30:00,61.97,62.07,61.68,61.88,31088.0,59.7743,59.8707,59.4946,59.6875,31088.0
2018-10-12 12:00:00,61.8,61.82,61.54,61.59,35618.0,59.6103,59.6296,59.3595,59.4078,35618.0
2018-10-12 12:30:00,61.58,61.58,61.23,61.48,29484.0,59.3981,59.3981,59.0605,59.3017,29484.0
2018-10-12 13:00:00,61.49,61.73,61.44,61.58,18990.0,59.3113,59.5428,59.2631,59.3981,18990.0
2018-10-12 13:30:00,61.57,61.74,61.42,61.7,31804.0,59.3885,59.5524,59.2438,59.5139,31804.0
2018-10-12 14:00:00,61.59,61.6,61.34,61.6,30572.0,59.4078,59.4174,59.1666,59.4174,30572.0
2018-10-12 14:30:00,61.6,61.75,61.42,61.74,35598.0,59.4174,59.5621,59.2438,59.5524,35598.0
2018-10-12 15:00:00,61.74,62.02,61.66,62.0,24574.0,59.5524,59.8225,59.4753,59.8032,24574.0
2018-10-12 15:30:00,62.01,62.24,61.91,62.07,60000.0,59.8129,60.0347,59.7164,59.8707,60000.0
2018-10-15 09:30:00,62.01,62.06,61.87,61.99,18966.0,59.8129,59.8611,59.6778,59.7936,18966.0
2018-10-15 10:00:00,61.99,61.99,61.72,61.85,17158.0,59.7936,59.7936,59.5331,59.6585,17158.0
2018-10-15 10:30:00,61.85,61.95,61.79,61.92,55164.0,59.6585,59.755,59.6007,59.7261,55164.0
2018-10-15 11:00:00,61.96,62.26,61.93,62.26,27650.0,59.7646,60.054,59.7357,60.054,27650.0
2018-10-15 11:30:00,62.28,62.3,61.96,61.98,28424.0,60.0733,60.0926,59.7646,59.7839,28424.0
2018-10-15 12:00:00,61.97,62.13,61.87,62.09,79974.0,59.7743,59.9286,59.6778,59.89,79974.0
2018-10-15 12:30:00,62.09,62.22,62.07,62.15,52290.0,59.89,60.0154,59.8707,59.9479,52290.0
2018-10-15 13:00:00,62.18,62.3,62.13,62.16,17582.0,59.9768,60.0926,59.9286,59.9576,17582.0
2018-10-15 13:30:00,62.16,62.43,62.16,62.4,25558.0,59.9576,60.218,59.9576,60.1891,25558.0
2018-10-15 14:00:00,62.35,62.35,62.13,62.13,21084.0,60.1408,60.1408,59.9286,59.9286,21084.0
2018-10-15 14:30:00,62.12,62.46,62.12,62.44,45502.0,59.919,60.2469,59.919,60.2276,45502.0
2018-10-15 15:00:00,62.4,62.49,62.2,62.22,20308.0,60.1891,60.2759,59.9961,60.0154,20308.0
2018-10-15 15:30:00,62.21,62.28,61.99,61.99,32568.0,60.0058,60.0733,59.7936,59.7936,32568.0
2018-10-16 09:30:00,62.44,62.49,62.27,62.43,31408.0,60.2276,60.2759,60.0637,60.218,31408.0
2018-10-16 10:00:00,62.56,62.68,62.55,62.65,12046.0,60.3434,60.4591,60.3337,60.4302,12046.0
2018-10-16 10:30:00,62.63,62.88,62.54,62.85,12192.0,60.4109,60.652,60.3241,60.6231,12192.0
2018-10-16 11:00:00,62.89,63.08,62.85,63.05,14872.0,60.6617,60.845,60.6231,60.816,14872.0
2018-10-16 11:30:00,63.09,63.12,63.02,63.12,29088.0,60.8546,60.8835,60.7871,60.8835,29088.0
2018-10-16 12:00:00,63.13,63.22,63.1,63.19,18638.0,60.8932,60.98,60.8643,60.9511,18638.0
2018-10-16 12:30:00,63.22,63.32,63.22,63.29,31042.0,60.98,61.0765,60.98,61.0475,31042.0
2018-10-16 13:00:00,63.33,63.4,63.3,63.37,12532.0,61.0861,61.1536,61.0572,61.1247,12532.0
2018-10-16 13:30:00,63.38,63.49,63.38,63.45,24128.0,61.1343,61.2404,61.1343,61.2018,24128.0
2018-10-16 14:00:00,63.49,63.57,63.45,63.53,22272.0,61.2404,61.3176,61.2018,61.279,22272.0
2018-10-16 14:30:00,63.56,63.57,63.44,63.45,26548.0,61.308,61.3176,61.1922,61.2018,26548.0
2018-10-16 15:00:00,63.44,63.55,63.39,63.51,15216.0,61.1922,61.2983,61.144,61.2597,15216.0
2018-10-16 15:30:00,63.51,63.77,63.49,63.69,202632.0,61.2597,61.5105,61.2404,61.4333,202632.0
2018-10-17 09:30:00,63.72,63.72,63.2,63.26,29306.0,61.4623,61.4623,60.9607,61.0186,29306.0
2018-10-17 10:00:00,63.16,63.32,63.07,63.15,25026.0,60.9221,61.0765,60.8353,60.9125,25026.0
2018-10-17 10:30:00,63.14,63.15,62.82,62.96,27794.0,60.9028,60.9125,60.5942,60.7292,27794.0
2018-10-17 11:00:00,62.93,63.15,62.86,63.1,13780.0,60.7003,60.9125,60.6328,60.8643,13780.0
2018-10-17 11:30:00,63.17,63.31,63.05,63.24,10382.0,60.9318,61.0668,60.816,60.9993,10382.0
2018-10-17 12:00:00,63.33,63.46,63.24,63.38,13218.0,61.0861,61.2115,60.9993,61.1343,13218.0
2018-10-17 12:30:00,63.3,63.4,63.24,63.4,7402.0,61.0572,61.1536,60.9993,61.1536,7402.0
2018-10-17 13:00:00,63.43,63.52,63.39,63.45,33270.0,61.1826,61.2694,61.144,61.2018,33270.0
2018-10-17 13:30:00,63.41,63.51,63.4,63.43,19594.0,61.1633,61.2597,61.1536,61.1826,19594.0
2018-10-17 14:00:00,63.36,63.46,63.09,63.14,21238.0,61.115,61.2115,60.8546,60.9028,21238.0
2018-10-17 14:30:00,63.15,63.51,63.15,63.43,129152.0,60.9125,61.2597,60.9125,61.1826,129152.0
2018-10-17 15:00:00,63.42,63.47,63.3,63.43,17360.0,61.1729,61.2211,61.0572,61.1826,17360.0
2018-10-17 15:30:00,63.42,63.43,63.24,63.38,78050.0,61.1729,61.1826,60.9993,61.1343,78050.0
2018-10-18 09:30:00,63.1,63.19,62.9,63.07,21228.0,60.8643,60.9511,60.6713,60.8353,21228.0
2018-10-18 10:00:00,62.97,63.1,62.9,63.06,18320.0,60.7389,60.8643,60.6713,60.8257,18320.0
2018-10-18 10:30:00,63.04,63.22,63.04,63.16,14186.0,60.8064,60.98,60.8064,60.9221,14186.0
2018-10-18 11:00:00,63.15,63.15,62.74,62.74,8906.0,60.9125,60.9125,60.517,60.517,8906.0
2018-10-18 11:30:00,62.7,62.72,62.31,62.37,94020.0,60.4784,60.4977,60.1022,60.1601,94020.0
2018-10-18 12:00:00,62.35,62.58,62.32,62.54,41310.0,60.1408,60.3627,60.1119,60.3241,41310.0
2018-10-18 12:30:00,62.56,62.67,62.53,62.53,13058.0,60.3434,60.4495,60.3144,60.3144,13058.0
2018-10-18 13:00:00,62.51,62.56,62.1,62.13,19432.0,60.2952,60.3434,59.8997,59.9286,19432.0
2018-10-18 13:30:00,62.17,62.2,61.98,62.08,21070.0,59.9672,59.9961,59.7839,59.8804,21070.0
2018-10-18 14:00:00,62.07,62.31,62.07,62.22,24370.0,59.8707,60.1022,59.8707,60.0154,24370.0
2018-10-18 14:30:00,62.19,62.46,62.19,62.36,32144.0,59.9865,60.2469,59.9865,60.1505,32144.0
2018-10-18 15:00:00,62.36,62.37,62.15,62.35,14584.0,60.1505,60.1601,59.9479,60.1408,14584.0
2018-10-18 15:30:00,62.35,62.45,62.23,62.34,168784.0,60.1408,60.2373,60.0251,60.1312,168784.0
2018-10-19 09:30:00,62.58,62.83,62.44,62.76,45918.0,60.3627,60.6038,60.2276,60.5363,45918.0
2018-10-19 10:00:00,62.72,62.85,62.62,62.65,20628.0,60.4977,60.6231,60.4013,60.4302,20628.0
2018-10-19 10:30:00,62.63,62.75,62.49,62.54,6718.0,60.4109,60.5267,60.2759,60.3241,6718.0
2018-10-19 11:00:00,62.59,62.63,62.43,62.46,14034.0,60.3723,60.4109,60.218,60.2469,14034.0
2018-10-19 11:30:00,62.4,62.44,62.13,62.19,8914.0,60.1891,60.2276,59.9286,59.9865,8914.0
2018-10-19 12:00:00,62.29,62.29,61.74,61.77,56368.0,60.083,60.083,59.5524,59.5814,56368.0
2018-10-19 12:30:00,61.79,61.91,61.58,61.86,9816.0,59.6007,59.7164,59.3981,59.6682,9816.0
2018-10-19 13:00:00,61.81,61.96,61.66,61.91,27502.0,59.62,59.7646,59.4753,59.7164,27502.0
2018-10-19 13:30:00,61.89,61.99,61.75,61.75,47086.0,59.6971,59.7936,59.5621,59.5621,47086.0
2018-10-19 14:00:00,61.74,61.74,61.48,61.7,33808.0,59.5524,59.5524,59.3017,59.5139,33808.0
2018-10-19 14:30:00,61.73,61.76,61.61,61.62,37926.0,59.5428,59.5717,59.427,59.4367,37926.0
2018-10-19 15:00:00,61.63,61.72,61.48,61.72,28846.0,59.4463,59.5331,59.3017,59.5331,28846.0
2018-10-19 15:30:00,61.66,61.73,61.57,61.57,103604.0,59.4753,59.5428,59.3885,59.3885,103604.0
2018-10-22 09:30:00,61.74,61.84,61.35,61.35,19240.0,59.5524,59.6489,59.1763,59.1763,19240.0
2018-10-22 10:00:00,61.35,61.38,61.18,61.18,14540.0,59.1763,59.2052,59.0123,59.0123,14540.0
2018-10-22 10:30:00,61.21,61.79,61.18,61.71,20572.0,59.0412,59.6007,59.0123,59.5235,20572.0
2018-10-22 11:00:00,61.69,61.79,61.54,61.69,14728.0,59.5042,59.6007,59.3595,59.5042,14728.0
2018-10-22 11:30:00,61.69,61.71,61.51,61.59,10084.0,59.5042,59.5235,59.3306,59.4078,10084.0
2018-10-22 12:00:00,61.61,61.72,61.43,61.49,15428.0,59.427,59.5331,59.2534,59.3113,15428.0
2018-10-22 12:30:00,61.52,61.69,61.49,61.68,24086.0,59.3402,59.5042,59.3113,59.4946,24086.0
2018-10-22 13:00:00,61.67,61.82,61.61,61.67,20140.0,59.4849,59.6296,59.427,59.4849,20140.0
2018-10-22 13:30:00,61.66,61.8,61.59,61.62,19116.0,59.4753,59.6103,59.4078,59.4367,19116.0
2018-10-22 14:00:00,61.61,61.67,61.54,61.58,18260.0,59.427,59.4849,59.3595,59.3981,18260.0
2018-10-22 14:30:00,61.52,61.68,61.52,61.67,34084.0,59.3402,59.4946,59.3402,59.4849,34084.0
2018-10-22 15:00:00,61.65,61.82,61.65,61.72,22382.0,59.4656,59.6296,59.4656,59.5331,22382.0
2018-10-22 15:30:00,61.75,61.84,61.58,61.59,51270.0,59.5621,59.6489,59.3981,59.4078,51270.0
2018-10-23 09:30:00,60.56,60.63,60.35,60.49,42876.0,58.4142,58.4818,58.2117,58.3467,42876.0
2018-10-23 10:00:00,60.41,60.48,59.84,60.0,36106.0,58.2696,58.3371,57.7198,57.8741,36106.0
2018-10-23 10:30:00,59.93,60.17,59.85,60.12,23464.0,57.8066,58.0381,57.7294,57.9898,23464.0
2018-10-23 11:00:00,60.1,60.52,60.04,60.45,15978.0,57.9705,58.3757,57.9127,58.3081,15978.0
2018-10-23 11:30:00,60.46,60.47,60.21,60.22,14698.0,58.3178,58.3274,58.0766,58.0863,14698.0
2018-10-23 12:00:00,60.22,60.63,60.22,60.63,11972.0,58.0863,58.4818,58.0863,58.4818,11972.0
2018-10-23 12:30:00,60.81,60.94,60.75,60.77,31746.0,58.6554,58.7808,58.5975,58.6168,31746.0
2018-10-23 13:00:00,60.74,61.1,60.74,61.02,24580.0,58.5879,58.9351,58.5879,58.8579,24580.0
2018-10-23 13:30:00,61.08,61.08,60.8,60.8,33594.0,58.9158,58.9158,58.6457,58.6457,33594.0
2018-10-23 14:00:00,60.84,61.3,60.83,61.23,55518.0,58.6843,59.128,58.6747,59.0605,55518.0
2018-10-23 14:30:00,61.24,61.44,61.23,61.41,38636.0,59.0702,59.2631,59.0605,59.2341,38636.0
2018-10-23 15:00:00,61.41,61.5,61.34,61.37,41114.0,59.2341,59.3209,59.1666,59.1955,41114.0
2018-10-23 15:30:00,61.34,61.41,61.13,61.17,52030.0,59.1666,59.2341,58.9641,59.0026,52030.0
2018-10-24 09:30:00,61.13,61.38,61.1,61.19,18048.0,58.9641,59.2052,58.9351,59.0219,18048.0
2018-10-24 10:00:00,61.09,61.2,60.91,60.94,67720.0,58.9255,59.0316,58.7518,58.7808,67720.0
2018-10-24 10:30:00,60.9,60.99,60.85,60.87,22012.0,58.7422,58.829,58.694,58.7133,22012.0
2018-10-24 11:00:00,60.85,60.85,60.48,60.48,14548.0,58.694,58.694,58.3371,58.3371,14548.0
2018-10-24 11:30:00,60.41,60.87,60.34,60.87,13960.0,58.2696,58.7133,58.202,58.7133,13960.0
2018-10-24 12:00:00,60.82,60.82,60.56,60.59,18526.0,58.665,58.665,58.4142,58.4432,18526.0
2018-10-24 12:30:00,60.51,60.51,60.29,60.44,49028.0,58.366,58.366,58.1538,58.2985,49028.0
2018-10-24 13:00:00,60.38,60.38,60.05,60.08,16282.0,58.2406,58.2406,57.9223,57.9513,16282.0
2018-10-24 13:30:00,60.1,60.17,59.96,59.99,37950.0,57.9705,58.0381,57.8355,57.8644,37950.0
2018-10-24 14:00:00,59.91,60.05,59.75,60.05,19358.0,57.7873,57.9223,57.6329,57.9223,19358.0
2018-10-24 14:30:00,60.03,60.1,59.72,59.77,17300.0,57.903,57.9705,57.604,57.6522,17300.0
2018-10-24 15:00:00,59.72,59.74,59.34,59.34,39346.0,57.604,57.6233,57.2375,57.2375,39346.0
2018-10-24 15:30:00,59.34,59.43,58.85,58.85,131070.0,57.2375,57.3243,56.7648,56.7648,131070.0
2018-10-25 09:30:00,59.23,59.54,58.96,59.54,48322.0,57.1314,57.4304,56.8709,57.4304,48322.0
2018-10-25 10:00:00,59.63,59.7,59.31,59.49,29704.0,57.5172,57.5847,57.2085,57.3822,29704.0
2018-10-25 10:30:00,59.54,59.8,59.53,59.69,95398.0,57.4304,57.6812,57.4207,57.5751,95398.0
2018-10-25 11:00:00,59.65,59.87,59.49,59.87,49508.0,57.5365,57.7487,57.3822,57.7487,49508.0
2018-10-25 11:30:00,59.86,59.88,59.69,59.76,20350.0,57.7391,57.7583,57.5751,57.6426,20350.0
2018-10-25 12:00:00,59.76,59.81,59.55,59.6,42074.0,57.6426,57.6908,57.44,57.4883,42074.0
2018-10-25 12:30:00,59.57,59.8,59.57,59.71,38536.0,57.4593,57.6812,57.4593,57.5944,38536.0
2018-10-25 13:00:00,59.75,59.79,59.6,59.74,34376.0,57.6329,57.6715,57.4883,57.6233,34376.0
2018-10-25 13:30:00,59.73,59.93,59.72,59.91,33924.0,57.6137,57.8066,57.604,57.7873,33924.0
2018-10-25 14:00:00,59.89,60.1,59.82,60.08,36730.0,57.768,57.9705,57.7005,57.9513,36730.0
2018-10-25 14:30:00,60.08,60.32,60.06,60.22,30704.0,57.9513,58.1828,57.932,58.0863,30704.0
2018-10-25 15:00:00,60.18,60.24,60.09,60.13,39160.0,58.0477,58.1056,57.9609,57.9995,39160.0
2018-10-25 15:30:00,60.16,60.2,59.79,59.91,72686.0,58.0284,58.067,57.6715,57.7873,72686.0
2018-10-26 09:30:00,58.82,59.09,58.63,58.97,26756.0,56.7359,56.9963,56.5526,56.8806,26756.0
2018-10-26 10:00:00,58.79,58.79,58.41,58.56,26970.0,56.707,56.707,56.3404,56.4851,26970.0
2018-10-26 10:30:00,58.55,58.56,58.05,58.06,22910.0,56.4755,56.4851,55.9932,56.0028,22910.0
2018-10-26 11:00:00,58.02,58.72,58.02,58.72,24684.0,55.9642,56.6394,55.9642,56.6394,24684.0
2018-10-26 11:30:00,58.78,58.99,58.72,58.93,29290.0,56.6973,56.8999,56.6394,56.842,29290.0
2018-10-26 12:00:00,58.95,59.24,58.93,59.22,24456.0,56.8613,57.141,56.842,57.1217,24456.0
2018-10-26 12:30:00,59.2,59.69,59.2,59.55,29876.0,57.1024,57.5751,57.1024,57.44,29876.0
2018-10-26 13:00:00,59.58,59.81,59.54,59.54,23844.0,57.469,57.6908,57.4304,57.4304,23844.0
2018-10-26 13:30:00,59.4,59.52,59.15,59.51,26908.0,57.2953,57.4111,57.0542,57.4015,26908.0
2018-10-26 14:00:00,59.48,59.49,59.12,59.27,55434.0,57.3725,57.3822,57.0253,57.17,55434.0
2018-10-26 14:30:00,59.26,59.35,58.8,58.8,106626.0,57.1603,57.2471,56.7166,56.7166,106626.0
2018-10-26 15:00:00,58.78,59.05,58.65,58.97,52970.0,56.6973,56.9577,56.5719,56.8806,52970.0
2018-10-26 15:30:00,58.9,59.21,58.77,58.92,94534.0,56.8131,57.1121,56.6877,56.8324,94534.0
2018-10-29 09:30:00,60.04,60.3,59.93,60.13,60562.0,57.9127,58.1635,57.8066,57.9995,60562.0
2018-10-29 10:00:00,60.17,60.37,60.17,60.3,43334.0,58.0381,58.231,58.0381,58.1635,43334.0
2018-10-29 10:30:00,60.3,60.3,60.04,60.09,19842.0,58.1635,58.1635,57.9127,57.9609,19842.0
2018-10-29 11:00:00,60.17,60.17,59.87,59.99,15586.0,58.0381,58.0381,57.7487,57.8644,15586.0
2018-10-29 11:30:00,59.96,60.1,59.74,59.74,20978.0,57.8355,57.9705,57.6233,57.6233,20978.0
2018-10-29 12:00:00,59.73,59.75,59.33,59.33,11762.0,57.6137,57.6329,57.2278,57.2278,11762.0
2018-10-29 12:30:00,59.35,59.6,59.34,59.43,24148.0,57.2471,57.4883,57.2375,57.3243,24148.0
2018-10-29 13:00:00,59.57,59.69,59.54,59.54,16196.0,57.4593,57.5751,57.4304,57.4304,16196.0
2018-10-29 13:30:00,59.57,59.73,59.52,59.56,18348.0,57.4593,57.6137,57.4111,57.4497,18348.0
2018-10-29 14:00:00,59.53,59.55,59.17,59.18,42186.0,57.4207,57.44,57.0735,57.0831,42186.0
2018-10-29 14:30:00,59.09,59.18,58.88,58.94,28448.0,56.9963,57.0831,56.7938,56.8516,28448.0
2018-10-29 15:00:00,58.88,58.88,58.37,58.46,37640.0,56.7938,56.7938,56.3018,56.3887,37640.0
2018-10-29 15:30:00,58.43,58.72,57.85,58.68,168012.0,56.3597,56.6394,55.8003,56.6009,168012.0
2018-10-30 09:30:00,58.7,59.62,58.67,59.62,77576.0,56.6202,57.5076,56.5912,57.5076,77576.0
2018-10-30 10:00:00,59.62,59.62,59.31,59.43,29660.0,57.5076,57.5076,57.2085,57.3243,29660.0
2018-10-30 10:30:00,59.42,59.49,58.99,59.19,64412.0,57.3146,57.3822,56.8999,57.0928,64412.0
2018-10-30 11:00:00,59.23,59.46,59.17,59.43,11048.0,57.1314,57.3532,57.0735,57.3243,11048.0
2018-10-30 11:30:00,59.61,59.88,59.6,59.69,35702.0,57.4979,57.7583,57.4883,57.5751,35702.0
2018-10-30 12:00:00,59.72,59.81,59.65,59.77,27760.0,57.604,57.6908,57.5365,57.6522,27760.0
2018-10-30 12:30:00,59.74,59.83,59.49,59.55,37866.0,57.6233,57.7101,57.3822,57.44,37866.0
2018-10-30 13:00:00,59.44,59.54,59.28,59.28,22790.0,57.3339,57.4304,57.1796,57.1796,22790.0
2018-10-30 13:30:00,59.26,59.47,59.13,59.47,32776.0,57.1603,57.3629,57.0349,57.3629,32776.0
2018-10-30 14:00:00,59.48,59.51,59.24,59.33,33586.0,57.3725,57.4015,57.141,57.2278,33586.0
2018-10-30 14:30:00,59.35,59.77,59.27,59.76,34084.0,57.2471,57.6522,57.17,57.6426,34084.0
2018-10-30 15:00:00,59.71,59.98,59.58,59.89,46174.0,57.5944,57.8548,57.469,57.768,46174.0
2018-10-30 15:30:00,59.92,60.11,59.83,60.06,117430.0,57.7969,57.9802,57.7101,57.932,117430.0
2018-10-31 09:30:00,60.72,61.26,60.72,61.26,46942.0,58.5686,59.0894,58.5686,59.0894,46942.0
2018-10-31 10:00:00,61.24,61.54,61.2,61.49,62882.0,59.0702,59.3595,59.0316,59.3113,62882.0
2018-10-31 10:30:00,61.49,61.59,61.17,61.26,28996.0,59.3113,59.4078,59.0026,59.0894,28996.0
2018-10-31 11:00:00,61.22,61.29,61.07,61.28,45118.0,59.0509,59.1184,58.9062,59.1087,45118.0
2018-10-31 11:30:00,61.24,61.26,61.02,61.1,44732.0,59.0702,59.0894,58.8579,58.9351,44732.0
2018-10-31 12:00:00,61.12,61.13,60.88,61.12,42810.0,58.9544,58.9641,58.7229,58.9544,42810.0
2018-10-31 12:30:00,61.09,61.35,61.04,61.31,29264.0,58.9255,59.1763,58.8772,59.1377,29264.0
2018-10-31 13:00:00,61.33,61.49,61.27,61.37,45172.0,59.157,59.3113,59.0991,59.1955,45172.0
2018-10-31 13:30:00,61.34,61.48,61.24,61.41,35856.0,59.1666,59.3017,59.0702,59.2341,35856.0
2018-10-31 14:00:00,61.39,61.63,61.38,61.57,44896.0,59.2148,59.4463,59.2052,59.3885,44896.0
2018-10-31 14:30:00,61.59,61.62,61.47,61.54,79674.0,59.4078,59.4367,59.292,59.3595,79674.0
2018-10-31 15:00:00,61.52,61.61,61.37,61.45,100018.0,59.3402,59.427,59.1955,59.2727,100018.0
2018-10-31 15:30:00,61.45,61.45,61.04,61.05,82220.0,59.2727,59.2727,58.8772,58.8869,82220.0
2018-11-01 09:30:00,61.25,61.32,60.99,61.21,145364.0,59.0798,59.1473,58.829,59.0412,145364.0
2018-11-01 10:00:00,61.13,61.41,60.94,61.41,33316.0,58.9641,59.2341,58.7808,59.2341,33316.0
2018-11-01 10:30:00,61.43,61.7,61.43,61.67,97018.0,59.2534,59.5139,59.2534,59.4849,97018.0
2018-11-01 11:00:00,61.72,61.89,61.59,61.89,27436.0,59.5331,59.6971,59.4078,59.6971,27436.0
2018-11-01 11:30:00,61.91,61.92,61.79,61.82,31782.0,59.7164,59.7261,59.6007,59.6296,31782.0
2018-11-01 12:00:00,61.77,61.88,61.73,61.74,4208.0,59.5814,59.6875,59.5428,59.5524,4208.0
2018-11-01 12:30:00,61.85,61.99,61.79,61.99,14838.0,59.6585,59.7936,59.6007,59.7936,14838.0
2018-11-01 13:00:00,62.01,62.1,61.94,62.1,17740.0,59.8129,59.8997,59.7454,59.8997,17740.0
2018-11-01 13:30:00,62.1,62.13,62.02,62.07,27178.0,59.8997,59.9286,59.8225,59.8707,27178.0
2018-11-01 14:00:00,62.07,62.22,61.99,62.22,81622.0,59.8707,60.0154,59.7936,60.0154,81622.0
2018-11-01 14:30:00,62.21,62.26,62.14,62.24,23104.0,60.0058,60.054,59.9383,60.0347,23104.0
2018-11-01 15:00:00,62.21,62.24,62.15,62.24,38930.0,60.0058,60.0347,59.9479,60.0347,38930.0
2018-11-01 15:30:00,62.24,62.31,62.18,62.22,122342.0,60.0347,60.1022,59.9768,60.0154,122342.0
2018-11-02 09:30:00,62.63,62.97,62.6,62.75,46676.0,60.4109,60.7389,60.382,60.5267,46676.0
2018-11-02 10:00:00,62.72,62.73,62.46,62.53,44242.0,60.4977,60.5074,60.2469,60.3144,44242.0
2018-11-02 10:30:00,62.38,62.38,62.1,62.38,81548.0,60.1698,60.1698,59.8997,60.1698,81548.0
2018-11-02 11:00:00,62.34,62.34,61.98,62.02,45452.0,60.1312,60.1312,59.7839,59.8225,45452.0
2018-11-02 11:30:00,62.13,62.21,62.07,62.19,13242.0,59.9286,60.0058,59.8707,59.9865,13242.0
2018-11-02 12:00:00,62.27,62.27,62.02,62.11,14712.0,60.0637,60.0637,59.8225,59.9093,14712.0
2018-11-02 12:30:00,62.13,62.13,61.57,61.57,18154.0,59.9286,59.9286,59.3885,59.3885,18154.0
2018-11-02 13:00:00,61.68,61.93,61.6,61.81,28190.0,59.4946,59.7357,59.4174,59.62,28190.0
2018-11-02 13:30:00,61.91,61.97,61.83,61.88,20010.0,59.7164,59.7743,59.6392,59.6875,20010.0
2018-11-02 14:00:00,61.9,62.12,61.64,62.12,27952.0,59.7068,59.919,59.456,59.919,27952.0
2018-11-02 14:30:00,62.1,62.1,61.93,62.01,201428.0,59.8997,59.8997,59.7357,59.8129,201428.0
2018-11-02 15:00:00,62.05,62.16,61.88,62.05,47514.0,59.8515,59.9576,59.6875,59.8515,47514.0
2018-11-02 15:30:00,61.99,62.14,61.97,62.12,29180.0,59.7936,59.9383,59.7743,59.919,29180.0
2018-11-05 09:30:00,62.18,62.18,61.76,61.76,11554.0,59.9768,59.9768,59.5717,59.5717,11554.0
2018-11-05 10:00:00,61.73,61.77,61.44,61.62,24740.0,59.5428,59.5814,59.2631,59.4367,24740.0
2018-11-05 10:30:00,61.65,61.9,61.57,61.88,19120.0,59.4656,59.7068,59.3885,59.6875,19120.0
2018-11-05 11:00:00,61.9,61.95,61.68,61.69,14552.0,59.7068,59.755,59.4946,59.5042,14552.0
2018-11-05 11:30:00,61.63,61.82,61.62,61.74,176468.0,59.4463,59.6296,59.4367,59.5524,176468.0
2018-11-05 12:00:00,61.79,61.83,61.71,61.79,17728.0,59.6007,59.6392,59.5235,59.6007,17728.0
2018-11-05 12:30:00,61.7,61.71,61.63,61.7,31094.0,59.5139,59.5235,59.4463,59.5139,31094.0
2018-11-05 13:00:00,61.69,61.81,61.67,61.77,12844.0,59.5042,59.62,59.4849,59.5814,12844.0
2018-11-05 13:30:00,61.75,61.82,61.7,61.79,26208.0,59.5621,59.6296,59.5139,59.6007,26208.0
2018-11-05 14:00:00,61.76,62.02,61.75,62.02,18434.0,59.5717,59.8225,59.5621,59.8225,18434.0
2018-11-05 14:30:00,62.02,62.15,61.98,62.09,268832.0,59.8225,59.9479,59.7839,59.89,268832.0
2018-11-05 15:00:00,62.05,62.15,61.88,61.98,63434.0,59.8515,59.9479,59.6875,59.7839,63434.0
2018-11-05 15:30:00,61.99,62.02,61.92,61.98,165020.0,59.7936,59.8225,59.7261,59.7839,165020.0
2018-11-06 09:30:00,61.92,62.3,61.92,62.27,12226.0,59.7261,60.0926,59.7261,60.0637,12226.0
2018-11-06 10:00:00,62.17,62.32,62.05,62.26,22382.0,59.9672,60.1119,59.8515,60.054,22382.0
2018-11-06 10:30:00,62.26,62.3,62.1,62.13,19638.0,60.054,60.0926,59.8997,59.9286,19638.0
2018-11-06 11:00:00,62.12,62.15,61.96,62.08,19092.0,59.919,59.9479,59.7646,59.8804,19092.0
2018-11-06 11:30:00,62.02,62.19,61.93,62.17,25420.0,59.8225,59.9865,59.7357,59.9672,25420.0
2018-11-06 12:00:00,62.15,62.26,62.14,62.2,9350.0,59.9479,60.054,59.9383,59.9961,9350.0
2018-11-06 12:30:00,62.2,62.34,62.2,62.23,43510.0,59.9961,60.1312,59.9961,60.0251,43510.0
2018-11-06 13:00:00,62.26,62.33,62.26,62.27,12804.0,60.054,60.1215,60.054,60.0637,12804.0
2018-11-06 13:30:00,62.23,62.32,62.22,62.26,76480.0,60.0251,60.1119,60.0154,60.054,76480.0
2018-11-06 14:00:00,62.24,62.25,61.92,61.92,17850.0,60.0347,60.0444,59.7261,59.7261,17850.0
2018-11-06 14:30:00,61.93,62.08,61.91,62.04,20208.0,59.7357,59.8804,59.7164,59.8418,20208.0
2018-11-06 15:00:00,61.99,62.15,61.98,62.13,55596.0,59.7936,59.9479,59.7839,59.9286,55596.0
2018-11-06 15:30:00,62.13,62.3,62.07,62.28,54156.0,59.9286,60.0926,59.8707,60.0733,54156.0
2018-11-07 09:30:00,62.83,62.96,62.66,62.79,41010.0,60.6038,60.7292,60.4398,60.5652,41010.0
2018-11-07 10:00:00,62.73,63.02,62.73,62.99,28268.0,60.5074,60.7871,60.5074,60.7581,28268.0
2018-11-07 10:30:00,62.98,63.19,62.95,63.16,19256.0,60.7485,60.9511,60.7196,60.9221,19256.0
2018-11-07 11:00:00,63.15,63.27,63.08,63.25,29452.0,60.9125,61.0282,60.845,61.0089,29452.0
2018-11-07 11:30:00,63.23,63.46,63.23,63.44,18086.0,60.9896,61.2115,60.9896,61.1922,18086.0
2018-11-07 12:00:00,63.43,63.45,63.26,63.3,16696.0,61.1826,61.2018,61.0186,61.0572,16696.0
2018-11-07 12:30:00,63.32,63.45,63.31,63.43,26384.0,61.0765,61.2018,61.0668,61.1826,26384.0
2018-11-07 13:00:00,63.42,63.46,63.35,63.42,13586.0,61.1729,61.2115,61.1054,61.1729,13586.0
2018-11-07 13:30:00,63.38,63.38,63.17,63.23,20490.0,61.1343,61.1343,60.9318,60.9896,20490.0
2018-11-07 14:00:00,63.26,63.38,63.25,63.38,56194.0,61.0186,61.1343,61.0089,61.1343,56194.0
2018-11-07 14:30:00,63.38,63.47,63.35,63.37,50494.0,61.1343,61.2211,61.1054,61.1247,50494.0
2018-11-07 15:00:00,63.37,63.52,63.36,63.48,40390.0,61.1247,61.2694,61.115,61.2308,40390.0
2018-11-07 15:30:00,63.49,63.55,63.41,63.52,61206.0,61.2404,61.2983,61.1633,61.2694,61206.0
2018-11-08 09:30:00,63.29,63.52,63.24,63.47,20836.0,61.0475,61.2694,60.9993,61.2211,20836.0
2018-11-08 10:00:00,63.59,63.59,63.33,63.46,25244.0,61.3369,61.3369,61.0861,61.2115,25244.0
2018-11-08 10:30:00,63.44,63.55,63.38,63.48,57206.0,61.1922,61.2983,61.1343,61.2308,57206.0
2018-11-08 11:00:00,63.48,63.59,63.4,63.46,59340.0,61.2308,61.3369,61.1536,61.2115,59340.0
2018-11-08 11:30:00,63.48,63.59,63.48,63.52,45672.0,61.2308,61.3369,61.2308,61.2694,45672.0
2018-11-08 12:00:00,63.52,63.6,63.47,63.49,49872.0,61.2694,61.3465,61.2211,61.2404,49872.0
2018-11-08 12:30:00,63.48,63.54,63.44,63.44,104708.0,61.2308,61.2887,61.1922,61.1922,104708.0
2018-11-08 13:00:00,63.44,63.47,63.33,63.33,49982.0,61.1922,61.2211,61.0861,61.0861,49982.0
2018-11-08 13:30:00,63.31,63.4,63.31,63.4,42970.0,61.0668,61.1536,61.0668,61.1536,42970.0
2018-11-08 14:00:00,63.38,63.49,63.27,63.33,52210.0,61.1343,61.2404,61.0282,61.0861,52210.0
2018-11-08 14:30:00,63.27,63.3,63.11,63.2,114000.0,61.0282,61.0572,60.8739,60.9607,114000.0
2018-11-08 15:00:00,63.15,63.33,63.15,63.26,29382.0,60.9125,61.0861,60.9125,61.0186,29382.0
2018-11-08 15:30:00,63.23,63.34,63.15,63.34,71996.0,60.9896,61.0957,60.9125,61.0957,71996.0
2018-11-09 09:30:00,62.92,62.93,62.59,62.63,39900.0,60.6906,60.7003,60.3723,60.4109,39900.0
2018-11-09 10:00:00,62.63,62.71,62.31,62.52,28086.0,60.4109,60.4881,60.1022,60.3048,28086.0
2018-11-09 10:30:00,62.51,62.67,62.48,62.51,22642.0,60.2952,60.4495,60.2662,60.2952,22642.0
2018-11-09 11:00:00,62.56,62.56,62.35,62.47,9942.0,60.3434,60.3434,60.1408,60.2566,9942.0
2018-11-09 11:30:00,62.54,62.58,62.27,62.27,27446.0,60.3241,60.3627,60.0637,60.0637,27446.0
2018-11-09 12:00:00,62.34,62.38,62.2,62.26,17018.0,60.1312,60.1698,59.9961,60.054,17018.0
2018-11-09 12:30:00,62.24,62.38,62.22,62.34,41996.0,60.0347,60.1698,60.0154,60.1312,41996.0
2018-11-09 13:00:00,62.29,62.37,62.15,62.19,20524.0,60.083,60.1601,59.9479,59.9865,20524.0
2018-11-09 13:30:00,62.17,62.17,62.02,62.1,22082.0,59.9672,59.9672,59.8225,59.8997,22082.0
2018-11-09 14:00:00,62.1,62.13,61.99,62.08,43528.0,59.8997,59.9286,59.7936,59.8804,43528.0
2018-11-09 14:30:00,62.07,62.44,62.07,62.41,36968.0,59.8707,60.2276,59.8707,60.1987,36968.0
2018-11-09 15:00:00,62.39,62.59,62.33,62.55,29266.0,60.1794,60.3723,60.1215,60.3337,29266.0
2018-11-09 15:30:00,62.53,62.66,62.49,62.49,60576.0,60.3144,60.4398,60.2759,60.2759,60576.0
2018-11-12 09:30:00,62.35,62.41,61.84,61.88,16394.0,60.1408,60.1987,59.6489,59.6875,16394.0
2018-11-12 10:00:00,61.84,61.89,61.77,61.84,19204.0,59.6489,59.6971,59.5814,59.6489,19204.0
2018-11-12 10:30:00,61.87,61.87,61.37,61.37,19100.0,59.6778,59.6778,59.1955,59.1955,19100.0
2018-11-12 11:00:00,61.31,61.31,60.99,61.12,24960.0,59.1377,59.1377,58.829,58.9544,24960.0
2018-11-12 11:30:00,61.11,61.38,61.03,61.38,26016.0,58.9448,59.2052,58.8676,59.2052,26016.0
2018-11-12 12:00:00,61.38,61.59,61.38,61.45,17126.0,59.2052,59.4078,59.2052,59.2727,17126.0
2018-11-12 12:30:00,61.47,61.47,61.32,61.33,37394.0,59.292,59.292,59.1473,59.157,37394.0
2018-11-12 13:00:00,61.3,61.3,61.13,61.17,7902.0,59.128,59.128,58.9641,59.0026,7902.0
2018-11-12 13:30:00,61.23,61.44,61.09,61.38,22008.0,59.0605,59.2631,58.9255,59.2052,22008.0
2018-11-12 14:00:00,61.37,61.6,61.35,61.45,42108.0,59.1955,59.4174,59.1763,59.2727,42108.0
2018-11-12 14:30:00,61.46,61.65,61.35,61.37,13918.0,59.2824,59.4656,59.1763,59.1955,13918.0
2018-11-12 15:00:00,61.38,61.42,61.22,61.37,31416.0,59.2052,59.2438,59.0509,59.1955,31416.0
2018-11-12 15:30:00,61.35,61.35,60.99,61.07,105610.0,59.1763,59.1763,58.829,58.9062,105610.0
2018-11-13 09:30:00,61.27,61.72,61.27,61.35,28142.0,59.0991,59.5331,59.0991,59.1763,28142.0
2018-11-13 10:00:00,61.2,61.48,61.06,61.07,23416.0,59.0316,59.3017,58.8965,58.9062,23416.0
2018-11-13 10:30:00,61.1,61.44,61.09,61.43,21494.0,58.9351,59.2631,58.9255,59.2534,21494.0
2018-11-13 11:00:00,61.42,61.96,61.42,61.82,40736.0,59.2438,59.7646,59.2438,59.6296,40736.0
2018-11-13 11:30:00,61.82,61.84,61.63,61.68,24126.0,59.6296,59.6489,59.4463,59.4946,24126.0
2018-11-13 12:00:00,61.73,61.76,61.57,61.71,22344.0,59.5428,59.5717,59.3885,59.5235,22344.0
2018-11-13 12:30:00,61.6,61.61,61.41,61.44,18740.0,59.4174,59.427,59.2341,59.2631,18740.0
2018-11-13 13:00:00,61.43,61.53,61.33,61.38,37510.0,59.2534,59.3499,59.157,59.2052,37510.0
2018-11-13 13:30:00,61.4,61.55,61.38,61.38,39914.0,59.2245,59.3692,59.2052,59.2052,39914.0
2018-11-13 14:00:00,61.4,61.41,61.02,61.18,71930.0,59.2245,59.2341,58.8579,59.0123,71930.0
2018-11-13 14:30:00,61.16,61.26,60.99,61.12,53200.0,58.993,59.0894,58.829,58.9544,53200.0
2018-11-13 15:00:00,61.08,61.3,61.04,61.14,41276.0,58.9158,59.128,58.8772,58.9737,41276.0
2018-11-13 15:30:00,61.13,61.27,61.01,61.17,85406.0,58.9641,59.0991,58.8483,59.0026,85406.0
2018-11-14 09:30:00,61.71,61.95,61.62,61.7,24000.0,59.5235,59.755,59.4367,59.5139,24000.0
2018-11-14 10:00:00,61.72,61.72,61.34,61.34,23606.0,59.5331,59.5331,59.1666,59.1666,23606.0
2018-11-14 10:30:00,61.45,61.62,61.3,61.42,19840.0,59.2727,59.4367,59.128,59.2438,19840.0
2018-11-14 11:00:00,61.37,61.37,61.15,61.15,27242.0,59.1955,59.1955,58.9833,58.9833,27242.0
2018-11-14 11:30:00,61.1,61.18,60.98,61.05,27488.0,58.9351,59.0123,58.8194,58.8869,27488.0
2018-11-14 12:00:00,61.2,61.22,60.94,61.19,14530.0,59.0316,59.0509,58.7808,59.0219,14530.0
2018-11-14 12:30:00,61.18,61.18,60.85,60.92,28234.0,59.0123,59.0123,58.694,58.7615,28234.0
2018-11-14 13:00:00,60.87,61.02,60.79,60.87,35778.0,58.7133,58.8579,58.6361,58.7133,35778.0
2018-11-14 13:30:00,60.91,60.91,60.59,60.66,25644.0,58.7518,58.7518,58.4432,58.5107,25644.0
2018-11-14 14:00:00,60.63,60.84,60.43,60.71,27844.0,58.4818,58.6843,58.2889,58.5589,27844.0
2018-11-14 14:30:00,60.63,61.03,60.62,60.99,42424.0,58.4818,58.8676,58.4721,58.829,42424.0
2018-11-14 15:00:00,60.98,61.18,60.98,60.99,25484.0,58.8194,59.0123,58.8194,58.829,25484.0
2018-11-14 15:30:00,61.02,61.07,60.6,60.72,106010.0,58.8579,58.9062,58.4528,58.5686,106010.0
2018-11-15 09:30:00,60.33,60.51,60.25,60.35,21776.0,58.1924,58.366,58.1152,58.2117,21776.0
2018-11-15 10:00:00,60.33,60.38,60.22,60.37,19880.0,58.1924,58.2406,58.0863,58.231,19880.0
2018-11-15 10:30:00,60.33,60.46,60.07,60.38,44218.0,58.1924,58.3178,57.9416,58.2406,44218.0
2018-11-15 11:00:00,60.4,60.81,60.31,60.72,15898.0,58.2599,58.6554,58.1731,58.5686,15898.0
2018-11-15 11:30:00,60.76,60.96,60.75,60.95,27548.0,58.6072,58.8001,58.5975,58.7904,27548.0
2018-11-15 12:00:00,60.94,60.99,60.76,60.83,21852.0,58.7808,58.829,58.6072,58.6747,21852.0
2018-11-15 12:30:00,60.86,60.98,60.63,60.7,32958.0,58.7036,58.8194,58.4818,58.5493,32958.0
2018-11-15 13:00:00,60.69,61.18,60.56,61.18,44682.0,58.5396,59.0123,58.4142,59.0123,44682.0
2018-11-15 13:30:00,61.22,61.44,61.21,61.33,22818.0,59.0509,59.2631,59.0412,59.157,22818.0
2018-11-15 14:00:00,61.43,61.6,61.33,61.6,43758.0,59.2534,59.4174,59.157,59.4174,43758.0
2018-11-15 14:30:00,61.6,61.7,61.48,61.53,45072.0,59.4174,59.5139,59.3017,59.3499,45072.0
2018-11-15 15:00:00,61.52,61.54,61.17,61.25,203258.0,59.3402,59.3595,59.0026,59.0798,203258.0
2018-11-15 15:30:00,61.24,61.55,61.24,61.54,258778.0,59.0702,59.3692,59.0702,59.3595,258778.0
2018-11-16 09:30:00,61.1,61.52,60.99,61.48,22712.0,58.9351,59.3402,58.829,59.3017,22712.0
2018-11-16 10:00:00,61.54,61.59,61.33,61.44,53390.0,59.3595,59.4078,59.157,59.2631,53390.0
2018-11-16 10:30:00,61.54,61.7,61.49,61.56,45208.0,59.3595,59.5139,59.3113,59.3788,45208.0
2018-11-16 11:00:00,61.49,61.51,61.31,61.46,22700.0,59.3113,59.3306,59.1377,59.2824,22700.0
2018-11-16 11:30:00,61.44,61.44,61.18,61.24,30084.0,59.2631,59.2631,59.0123,59.0702,30084.0
2018-11-16 12:00:00,61.24,61.35,61.13,61.24,22104.0,59.0702,59.1763,58.9641,59.0702,22104.0
2018-11-16 12:30:00,61.22,61.89,61.19,61.63,39434.0,59.0509,59.6971,59.0219,59.4463,39434.0
2018-11-16 13:00:00,61.66,61.66,61.4,61.4,13526.0,59.4753,59.4753,59.2245,59.2245,13526.0
2018-11-16 13:30:00,61.45,61.46,61.3,61.42,33000.0,59.2727,59.2824,59.128,59.2438,33000.0
2018-11-16 14:00:00,61.45,61.54,61.4,61.4,21698.0,59.2727,59.3595,59.2245,59.2245,21698.0
2018-11-16 14:30:00,61.57,61.71,61.55,61.71,18488.0,59.3885,59.5235,59.3692,59.5235,18488.0
2018-11-16 15:00:00,61.69,61.84,61.66,61.8,313720.0,59.5042,59.6489,59.4753,59.6103,313720.0
2018-11-16 15:30:00,61.77,61.81,61.62,61.67,162162.0,59.5814,59.62,59.4367,59.4849,162162.0
2018-11-19 09:30:00,61.55,61.55,60.92,61.04,19100.0,59.3692,59.3692,58.7615,58.8772,19100.0
2018-11-19 10:00:00,61.01,61.02,60.57,60.6,21010.0,58.8483,58.8579,58.4239,58.4528,21010.0
2018-11-19 10:30:00,60.61,60.88,60.46,60.82,53744.0,58.4625,58.7229,58.3178,58.665,53744.0
2018-11-19 11:00:00,60.83,60.88,60.49,60.52,42934.0,58.6747,58.7229,58.3467,58.3757,42934.0
2018-11-19 11:30:00,60.51,60.51,60.04,60.14,47242.0,58.366,58.366,57.9127,58.0091,47242.0
2018-11-19 12:00:00,60.12,60.18,59.95,60.1,30422.0,57.9898,58.0477,57.8259,57.9705,30422.0
2018-11-19 12:30:00,60.05,60.24,59.97,60.13,63440.0,57.9223,58.1056,57.8452,57.9995,63440.0
2018-11-19 13:00:00,60.15,60.19,59.87,59.9,34910.0,58.0188,58.0574,57.7487,57.7776,34910.0
2018-11-19 13:30:00,59.91,60.14,59.81,59.9,91792.0,57.7873,58.0091,57.6908,57.7776,91792.0
2018-11-19 14:00:00,59.88,59.98,59.74,59.9,149922.0,57.7583,57.8548,57.6233,57.7776,149922.0
2018-11-19 14:30:00,59.87,60.05,59.77,60.01,82096.0,57.7487,57.9223,57.6522,57.8837,82096.0
2018-11-19 15:00:00,59.99,60.22,59.91,60.05,76876.0,57.8644,58.0863,57.7873,57.9223,76876.0
2018-11-19 15:30:00,60.06,60.09,59.74,59.86,183980.0,57.932,57.9609,57.6233,57.7391,183980.0
2018-11-20 09:30:00,58.73,59.17,58.54,58.71,59774.0,56.6491,57.0735,56.4658,56.6298,59774.0
2018-11-20 10:00:00,58.67,59.08,58.45,59.07,56702.0,56.5912,56.9867,56.379,56.977,56702.0
2018-11-20 10:30:00,59.07,59.65,58.98,59.64,102700.0,56.977,57.5365,56.8902,57.5268,102700.0
2018-11-20 11:00:00,59.7,59.74,59.11,59.11,30204.0,57.5847,57.6233,57.0156,57.0156,30204.0
2018-11-20 11:30:00,59.1,59.56,59.1,59.45,18586.0,57.006,57.4497,57.006,57.3436,18586.0
2018-11-20 12:00:00,59.46,59.6,59.22,59.42,30274.0,57.3532,57.4883,57.1217,57.3146,30274.0
2018-11-20 12:30:00,59.43,59.47,59.14,59.2,30636.0,57.3243,57.3629,57.0446,57.1024,30636.0
2018-11-20 13:00:00,59.15,59.31,58.94,59.05,33862.0,57.0542,57.2085,56.8516,56.9577,33862.0
2018-11-20 13:30:00,59.02,59.21,58.98,59.01,30790.0,56.9288,57.1121,56.8902,56.9192,30790.0
2018-11-20 14:00:00,58.97,59.08,58.84,58.92,89038.0,56.8806,56.9867,56.7552,56.8324,89038.0
2018-11-20 14:30:00,58.94,59.21,58.9,59.01,59752.0,56.8516,57.1121,56.8131,56.9192,59752.0
2018-11-20 15:00:00,58.98,59.13,58.75,59.12,621358.0,56.8902,57.0349,56.6684,57.0253,621358.0
2018-11-20 15:30:00,59.1,59.19,58.9,58.99,95722.0,57.006,57.0928,56.8131,56.8999,95722.0
2018-11-21 09:30:00,59.51,59.87,59.37,59.71,89532.0,57.4015,57.7487,57.2664,57.5944,89532.0
2018-11-21 10:00:00,59.79,59.91,59.69,59.88,80002.0,57.6715,57.7873,57.5751,57.7583,80002.0
2018-11-21 10:30:00,59.83,59.91,59.71,59.83,126692.0,57.7101,57.7873,57.5944,57.7101,126692.0
2018-11-21 11:00:00,59.78,60.1,59.77,60.01,113512.0,57.6619,57.9705,57.6522,57.8837,113512.0
2018-11-21 11:30:00,60.01,60.1,59.9,59.94,462026.0,57.8837,57.9705,57.7776,57.8162,462026.0
2018-11-21 12:00:00,59.94,60.02,59.88,59.98,212698.0,57.8162,57.8934,57.7583,57.8548,212698.0
2018-11-21 12:30:00,59.99,60.07,59.93,60.06,35928.0,57.8644,57.9416,57.8066,57.932,35928.0
2018-11-21 13:00:00,60.06,60.12,59.97,60.0,41994.0,57.932,57.9898,57.8452,57.8741,41994.0
2018-11-21 13:30:00,60.01,60.1,60.01,60.01,63020.0,57.8837,57.9705,57.8837,57.8837,63020.0
2018-11-21 14:00:00,60.06,60.07,59.98,60.04,52406.0,57.932,57.9416,57.8548,57.9127,52406.0
2018-11-21 14:30:00,60.07,60.07,59.95,59.99,67248.0,57.9416,57.9416,57.8259,57.8644,67248.0
2018-11-21 15:00:00,59.98,60.08,59.93,59.97,66818.0,57.8548,57.9513,57.8066,57.8452,66818.0
2018-11-21 15:30:00,59.94,59.94,59.76,59.76,92516.0,57.8162,57.8162,57.6426,57.6426,92516.0
2018-11-23 09:30:00,59.3,59.97,59.13,59.86,36150.0,57.1989,57.8452,57.0349,57.7391,36150.0
2018-11-23 10:00:00,59.9,60.01,59.81,59.88,52224.0,57.7776,57.8837,57.6908,57.7583,52224.0
2018-11-23 10:30:00,59.93,60.08,59.88,60.02,33028.0,57.8066,57.9513,57.7583,57.8934,33028.0
2018-11-23 11:00:00,60.05,60.18,60.03,60.1,38362.0,57.9223,58.0477,57.903,57.9705,38362.0
2018-11-23 11:30:00,60.11,60.15,59.96,60.01,39608.0,57.9802,58.0188,57.8355,57.8837,39608.0
2018-11-23 12:00:00,59.98,60.04,59.92,60.04,16290.0,57.8548,57.9127,57.7969,57.9127,16290.0
2018-11-23 12:30:00,59.98,60.04,59.78,59.79,51096.0,57.8548,57.9127,57.6619,57.6715,51096.0
2018-11-26 09:30:00,60.49,60.7,60.4,60.63,69762.0,58.3467,58.5493,58.2599,58.4818,69762.0
2018-11-26 10:00:00,60.78,60.78,60.56,60.59,19894.0,58.6265,58.6265,58.4142,58.4432,19894.0
2018-11-26 10:30:00,60.64,60.74,60.58,60.74,30106.0,58.4914,58.5879,58.4335,58.5879,30106.0
2018-11-26 11:00:00,60.74,60.82,60.68,60.73,34388.0,58.5879,58.665,58.53,58.5782,34388.0
2018-11-26 11:30:00,60.64,60.66,60.49,60.6,146044.0,58.4914,58.5107,58.3467,58.4528,146044.0
2018-11-26 12:00:00,60.6,60.74,60.54,60.55,21364.0,58.4528,58.5879,58.395,58.4046,21364.0
2018-11-26 12:30:00,60.54,60.57,60.4,60.54,51518.0,58.395,58.4239,58.2599,58.395,51518.0
2018-11-26 13:00:00,60.55,60.68,60.52,60.6,182502.0,58.4046,58.53,58.3757,58.4528,182502.0
2018-11-26 13:30:00,60.6,60.77,60.57,60.77,24658.0,58.4528,58.6168,58.4239,58.6168,24658.0
2018-11-26 14:00:00,60.74,60.84,60.67,60.81,72814.0,58.5879,58.6843,58.5204,58.6554,72814.0
2018-11-26 14:30:00,60.84,60.94,60.77,60.86,381456.0,58.6843,58.7808,58.6168,58.7036,381456.0
2018-11-26 15:00:00,60.88,60.91,60.77,60.79,71474.0,58.7229,58.7518,58.6168,58.6361,71474.0
2018-11-26 15:30:00,60.8,60.94,60.8,60.91,181796.0,58.6457,58.7808,58.6457,58.7518,181796.0
2018-11-27 09:30:00,60.63,60.73,60.36,60.62,67982.0,58.4818,58.5782,58.2213,58.4721,67982.0
2018-11-27 10:00:00,60.63,60.85,60.52,60.54,77046.0,58.4818,58.694,58.3757,58.395,77046.0
2018-11-27 10:30:00,60.57,60.77,60.44,60.7,73384.0,58.4239,58.6168,58.2985,58.5493,73384.0
2018-11-27 11:00:00,60.69,60.82,60.6,60.7,82792.0,58.5396,58.665,58.4528,58.5493,82792.0
2018-11-27 11:30:00,60.68,60.72,60.52,60.7,53560.0,58.53,58.5686,58.3757,58.5493,53560.0
2018-11-27 12:00:00,60.66,60.67,60.47,60.47,78032.0,58.5107,58.5204,58.3274,58.3274,78032.0
2018-11-27 12:30:00,60.45,60.55,60.37,60.39,50206.0,58.3081,58.4046,58.231,58.2503,50206.0
2018-11-27 13:00:00,60.43,60.52,60.38,60.49,37652.0,58.2889,58.3757,58.2406,58.3467,37652.0
2018-11-27 13:30:00,60.49,60.6,60.48,60.6,25410.0,58.3467,58.4528,58.3371,58.4528,25410.0
2018-11-27 14:00:00,60.66,60.75,60.6,60.66,47482.0,58.5107,58.5975,58.4528,58.5107,47482.0
2018-11-27 14:30:00,60.66,60.73,60.62,60.63,107248.0,58.5107,58.5782,58.4721,58.4818,107248.0
2018-11-27 15:00:00,60.62,60.63,60.49,60.52,88072.0,58.4721,58.4818,58.3467,58.3757,88072.0
2018-11-27 15:30:00,60.52,60.67,60.47,60.62,207862.0,58.3757,58.5204,58.3274,58.4721,207862.0
2018-11-28 09:30:00,61.02,61.23,61.02,61.15,37728.0,58.8579,59.0605,58.8579,58.9833,37728.0
2018-11-28 10:00:00,61.18,61.26,60.87,60.87,42092.0,59.0123,59.0894,58.7133,58.7133,42092.0
2018-11-28 10:30:00,60.87,60.97,60.82,60.94,16588.0,58.7133,58.8097,58.665,58.7808,16588.0
2018-11-28 11:00:00,60.94,61.19,60.94,61.08,51448.0,58.7808,59.0219,58.7808,58.9158,51448.0
2018-11-28 11:30:00,61.1,61.17,61.03,61.08,51572.0,58.9351,59.0026,58.8676,58.9158,51572.0
2018-11-28 12:00:00,61.22,61.92,61.22,61.89,42060.0,59.0509,59.7261,59.0509,59.6971,42060.0
2018-11-28 12:30:00,61.88,62.01,61.8,61.92,47514.0,59.6875,59.8129,59.6103,59.7261,47514.0
2018-11-28 13:00:00,61.9,61.96,61.73,61.95,68926.0,59.7068,59.7646,59.5428,59.755,68926.0
2018-11-28 13:30:00,61.95,62.18,61.94,62.13,36748.0,59.755,59.9768,59.7454,59.9286,36748.0
2018-11-28 14:00:00,62.15,62.19,62.01,62.05,53254.0,59.9479,59.9865,59.8129,59.8515,53254.0
2018-11-28 14:30:00,62.06,62.14,62.02,62.02,70686.0,59.8611,59.9383,59.8225,59.8225,70686.0
2018-11-28 15:00:00,61.99,62.17,61.96,62.15,62894.0,59.7936,59.9672,59.7646,59.9479,62894.0
2018-11-28 15:30:00,62.15,62.35,62.1,62.34,316602.0,59.9479,60.1408,59.8997,60.1312,316602.0
2018-11-29 09:30:00,62.08,62.3,62.08,62.16,24744.0,59.8804,60.0926,59.8804,59.9576,24744.0
2018-11-29 10:00:00,62.13,62.19,61.88,61.95,25318.0,59.9286,59.9865,59.6875,59.755,25318.0
2018-11-29 10:30:00,61.95,62.16,61.72,61.87,22614.0,59.755,59.9576,59.5331,59.6778,22614.0
2018-11-29 11:00:00,61.87,62.13,61.85,62.1,33764.0,59.6778,59.9286,59.6585,59.8997,33764.0
2018-11-29 11:30:00,62.13,62.29,62.09,62.28,51546.0,59.9286,60.083,59.89,60.0733,51546.0
2018-11-29 12:00:00,62.26,62.27,62.14,62.27,22182.0,60.054,60.0637,59.9383,60.0637,22182.0
2018-11-29 12:30:00,62.28,62.37,62.24,62.37,28274.0,60.0733,60.1601,60.0347,60.1601,28274.0
2018-11-29 13:00:00,62.35,62.35,62.22,62.27,71870.0,60.1408,60.1408,60.0154,60.0637,71870.0
2018-11-29 13:30:00,62.26,62.35,62.21,62.32,35804.0,60.054,60.1408,60.0058,60.1119,35804.0
2018-11-29 14:00:00,62.29,62.48,62.27,62.45,71656.0,60.083,60.2662,60.0637,60.2373,71656.0
2018-11-29 14:30:00,62.45,62.63,62.39,62.63,108944.0,60.2373,60.4109,60.1794,60.4109,108944.0
2018-11-29 15:00:00,62.63,62.63,62.43,62.49,150756.0,60.4109,60.4109,60.218,60.2759,150756.0
2018-11-29 15:30:00,62.47,62.47,62.19,62.22,173370.0,60.2566,60.2566,59.9865,60.0154,173370.0
2018-11-30 09:30:00,62.16,62.4,62.06,62.39,46898.0,59.9576,60.1891,59.8611,60.1794,46898.0
2018-11-30 10:00:00,62.34,62.47,62.32,62.32,29510.0,60.1312,60.2566,60.1119,60.1119,29510.0
2018-11-30 10:30:00,62.36,62.57,62.36,62.41,48318.0,60.1505,60.353,60.1505,60.1987,48318.0
2018-11-30 11:00:00,62.42,62.46,62.33,62.38,27994.0,60.2083,60.2469,60.1215,60.1698,27994.0
2018-11-30 11:30:00,62.3,62.46,62.3,62.42,43728.0,60.0926,60.2469,60.0926,60.2083,43728.0
2018-11-30 12:00:00,62.38,62.4,62.3,62.3,15694.0,60.1698,60.1891,60.0926,60.0926,15694.0
2018-11-30 12:30:00,62.32,62.33,62.23,62.31,39536.0,60.1119,60.1215,60.0251,60.1022,39536.0
2018-11-30 13:00:00,62.28,62.29,62.16,62.26,22742.0,60.0733,60.083,59.9576,60.054,22742.0
2018-11-30 13:30:00,62.25,62.49,62.24,62.49,35440.0,60.0444,60.2759,60.0347,60.2759,35440.0
2018-11-30 14:00:00,62.46,62.53,62.43,62.51,26336.0,60.2469,60.3144,60.218,60.2952,26336.0
2018-11-30 14:30:00,62.52,62.6,62.5,62.56,56778.0,60.3048,60.382,60.2855,60.3434,56778.0
2018-11-30 15:00:00,62.57,62.67,62.55,62.63,50764.0,60.353,60.4495,60.3337,60.4109,50764.0
2018-11-30 15:30:00,62.63,62.68,62.55,62.61,159102.0,60.4109,60.4591,60.3337,60.3916,159102.0
2018-12-03 09:30:00,63.66,63.83,63.26,63.33,32876.0,61.4044,61.5684,61.0186,61.0861,32876.0
2018-12-03 10:00:00,63.4,63.55,63.34,63.52,8406.0,61.1536,61.2983,61.0957,61.2694,8406.0
2018-12-03 10:30:00,63.5,63.51,63.1,63.1,58322.0,61.2501,61.2597,60.8643,60.8643,58322.0
2018-12-03 11:00:00,63.07,63.19,63.03,63.09,32678.0,60.8353,60.9511,60.7967,60.8546,32678.0
2018-12-03 11:30:00,63.16,63.22,62.91,62.95,41366.0,60.9221,60.98,60.681,60.7196,41366.0
2018-12-03 12:00:00,62.95,63.23,62.94,63.23,21372.0,60.7196,60.9896,60.7099,60.9896,21372.0
2018-12-03 12:30:00,63.31,63.38,63.2,63.24,52742.0,61.0668,61.1343,60.9607,60.9993,52742.0
2018-12-03 13:00:00,63.27,63.45,63.27,63.42,37070.0,61.0282,61.2018,61.0282,61.1729,37070.0
2018-12-03 13:30:00,63.41,63.41,63.18,63.24,30804.0,61.1633,61.1633,60.9414,60.9993,30804.0
2018-12-03 14:00:00,63.31,63.36,63.1,63.33,63548.0,61.0668,61.115,60.8643,61.0861,63548.0
2018-12-03 14:30:00,63.34,63.39,63.28,63.36,43072.0,61.0957,61.144,61.0379,61.115,43072.0
2018-12-03 15:00:00,63.35,63.52,63.27,63.5,26894.0,61.1054,61.2694,61.0282,61.2501,26894.0
2018-12-03 15:30:00,63.52,63.57,63.41,63.52,402984.0,61.2694,61.3176,61.1633,61.2694,402984.0
2018-12-04 09:30:00,63.33,63.43,62.94,63.05,81206.0,61.0861,61.1826,60.7099,60.816,81206.0
2018-12-04 10:00:00,63.03,63.12,62.91,62.95,87606.0,60.7967,60.8835,60.681,60.7196,87606.0
2018-12-04 10:30:00,62.99,63.04,62.85,62.85,120332.0,60.7581,60.8064,60.6231,60.6231,120332.0
2018-12-04 11:00:00,62.85,62.92,62.69,62.7,155954.0,60.6231,60.6906,60.4688,60.4784,155954.0
2018-12-04 11:30:00,62.68,62.68,62.54,62.54,39208.0,60.4591,60.4591,60.3241,60.3241,39208.0
2018-12-04 12:00:00,62.52,62.55,61.77,61.8,74018.0,60.3048,60.3337,59.5814,59.6103,74018.0
2018-12-04 12:30:00,61.68,61.88,61.49,61.82,37114.0,59.4946,59.6875,59.3113,59.6296,37114.0
2018-12-04 13:00:00,61.69,61.76,61.49,61.49,85588.0,59.5042,59.5717,59.3113,59.3113,85588.0
2018-12-04 13:30:00,61.54,61.7,61.17,61.65,45356.0,59.3595,59.5139,59.0026,59.4656,45356.0
2018-12-04 14:00:00,61.63,61.87,61.55,61.6,44254.0,59.4463,59.6778,59.3692,59.4174,44254.0
2018-12-04 14:30:00,61.68,61.88,61.63,61.63,52222.0,59.4946,59.6875,59.4463,59.4463,52222.0
2018-12-04 15:00:00,61.55,61.56,61.27,61.28,39482.0,59.3692,59.3788,59.0991,59.1087,39482.0
2018-12-04 15:30:00,61.26,61.34,61.08,61.16,73142.0,59.0894,59.1666,58.9158,58.993,73142.0
2018-12-06 09:30:00,60.07,60.51,59.89,60.01,157662.0,57.9416,58.366,57.768,57.8837,157662.0
2018-12-06 10:00:00,59.98,60.48,59.93,60.35,117750.0,57.8548,58.3371,57.8066,58.2117,117750.0
2018-12-06 10:30:00,60.38,60.38,59.85,59.91,92164.0,58.2406,58.2406,57.7294,57.7873,92164.0
2018-12-06 11:00:00,59.94,59.94,59.49,59.55,196532.0,57.8162,57.8162,57.3822,57.44,196532.0
2018-12-06 11:30:00,59.51,60.15,59.5,60.13,268314.0,57.4015,58.0188,57.3918,57.9995,268314.0
2018-12-06 12:00:00,60.13,60.47,60.02,60.47,192290.0,57.9995,58.3274,57.8934,58.3274,192290.0
2018-12-06 12:30:00,60.45,60.6,60.33,60.58,90736.0,58.3081,58.4528,58.1924,58.4335,90736.0
2018-12-06 13:00:00,60.49,60.52,60.2,60.24,67740.0,58.3467,58.3757,58.067,58.1056,67740.0
2018-12-06 13:30:00,60.18,60.66,60.1,60.64,125442.0,58.0477,58.5107,57.9705,58.4914,125442.0
2018-12-06 14:00:00,60.67,60.73,60.3,60.51,637424.0,58.5204,58.5782,58.1635,58.366,637424.0
2018-12-06 14:30:00,60.53,60.68,60.23,60.62,536832.0,58.3853,58.53,58.0959,58.4721,536832.0
2018-12-06 15:00:00,60.67,60.77,60.47,60.74,204232.0,58.5204,58.6168,58.3274,58.5879,204232.0
2018-12-06 15:30:00,60.71,61.18,60.71,61.17,282464.0,58.5589,59.0123,58.5589,59.0026,282464.0
2018-12-07 09:30:00,60.98,61.44,60.98,61.12,164510.0,58.8194,59.2631,58.8194,58.9544,164510.0
2018-12-07 10:00:00,61.14,61.22,60.53,60.65,158874.0,58.9737,59.0509,58.3853,58.5011,158874.0
2018-12-07 10:30:00,60.63,60.71,60.39,60.69,74650.0,58.4818,58.5589,58.2503,58.5396,74650.0
2018-12-07 11:00:00,60.7,60.73,59.99,60.12,74272.0,58.5493,58.5782,57.8644,57.9898,74272.0
2018-12-07 11:30:00,60.1,60.27,59.88,59.92,88384.0,57.9705,58.1345,57.7583,57.7969,88384.0
2018-12-07 12:00:00,59.85,60.05,59.81,59.88,52490.0,57.7294,57.9223,57.6908,57.7583,52490.0
2018-12-07 12:30:00,59.85,60.02,59.58,59.99,73906.0,57.7294,57.8934,57.469,57.8644,73906.0
2018-12-07 13:00:00,59.96,60.13,59.7,59.85,79718.0,57.8355,57.9995,57.5847,57.7294,79718.0
2018-12-07 13:30:00,59.85,59.86,59.52,59.55,109224.0,57.7294,57.7391,57.4111,57.44,109224.0
2018-12-07 14:00:00,59.51,59.69,59.34,59.56,113868.0,57.4015,57.5751,57.2375,57.4497,113868.0
2018-12-07 14:30:00,59.57,59.6,59.13,59.17,177126.0,57.4593,57.4883,57.0349,57.0735,177126.0
2018-12-07 15:00:00,59.16,59.42,59.07,59.38,166558.0,57.0639,57.3146,56.977,57.2761,166558.0
2018-12-07 15:30:00,59.38,59.69,59.3,59.37,300294.0,57.2761,57.5751,57.1989,57.2664,300294.0
2018-12-10 09:30:00,59.31,59.81,59.08,59.22,209754.0,57.2085,57.6908,56.9867,57.1217,209754.0
2018-12-10 10:00:00,59.22,59.59,59.12,59.31,143296.0,57.1217,57.4786,57.0253,57.2085,143296.0
2018-12-10 10:30:00,59.32,59.42,58.91,58.91,76942.0,57.2182,57.3146,56.8227,56.8227,76942.0
2018-12-10 11:00:00,58.9,58.9,58.54,58.72,152424.0,56.8131,56.8131,56.4658,56.6394,152424.0
2018-12-10 11:30:00,58.81,59.19,58.74,58.94,106212.0,56.7263,57.0928,56.6587,56.8516,106212.0
2018-12-10 12:00:00,58.95,59.12,58.83,58.87,87556.0,56.8613,57.0253,56.7455,56.7841,87556.0
2018-12-10 12:30:00,58.92,59.49,58.92,59.36,71004.0,56.8324,57.3822,56.8324,57.2568,71004.0
2018-12-10 13:00:00,59.38,59.49,59.19,59.23,78680.0,57.2761,57.3822,57.0928,57.1314,78680.0
2018-12-10 13:30:00,59.21,59.59,59.2,59.46,91190.0,57.1121,57.4786,57.1024,57.3532,91190.0
2018-12-10 14:00:00,59.47,59.57,59.27,59.45,113302.0,57.3629,57.4593,57.17,57.3436,113302.0
2018-12-10 14:30:00,59.49,59.71,59.41,59.42,213704.0,57.3822,57.5944,57.305,57.3146,213704.0
2018-12-10 15:00:00,59.44,59.56,59.33,59.52,205648.0,57.3339,57.4497,57.2278,57.4111,205648.0
2018-12-10 15:30:00,59.55,59.86,59.55,59.62,288880.0,57.44,57.7391,57.44,57.5076,288880.0
2018-12-11 09:30:00,60.54,60.64,60.35,60.51,100278.0,58.395,58.4914,58.2117,58.366,100278.0
2018-12-11 10:00:00,60.52,60.68,60.37,60.66,55104.0,58.3757,58.53,58.231,58.5107,55104.0
2018-12-11 10:30:00,60.67,60.69,60.26,60.33,295960.0,58.5204,58.5396,58.1249,58.1924,295960.0
2018-12-11 11:00:00,60.34,60.38,60.09,60.13,81110.0,58.202,58.2406,57.9609,57.9995,81110.0
2018-12-11 11:30:00,60.15,60.2,59.95,60.13,220690.0,58.0188,58.067,57.8259,57.9995,220690.0
2018-12-11 12:00:00,60.13,60.13,59.66,59.79,267330.0,57.9995,57.9995,57.5461,57.6715,267330.0
2018-12-11 12:30:00,59.78,59.88,59.72,59.77,303816.0,57.6619,57.7583,57.604,57.6522,303816.0
2018-12-11 13:00:00,59.77,59.85,59.65,59.68,243704.0,57.6522,57.7294,57.5365,57.5654,243704.0
2018-12-11 13:30:00,59.67,59.69,59.27,59.33,282564.0,57.5558,57.5751,57.17,57.2278,282564.0
2018-12-11 14:00:00,59.32,59.75,59.27,59.75,298414.0,57.2182,57.6329,57.17,57.6329,298414.0
2018-12-11 14:30:00,59.76,59.95,59.74,59.8,344432.0,57.6426,57.8259,57.6233,57.6812,344432.0
2018-12-11 15:00:00,59.8,60.1,59.66,59.88,74286.0,57.6812,57.9705,57.5461,57.7583,74286.0
2018-12-11 15:30:00,59.85,60.03,59.57,59.58,268308.0,57.7294,57.903,57.4593,57.469,268308.0
2018-12-12 09:30:00,60.43,60.43,60.23,60.39,52490.0,58.2889,58.2889,58.0959,58.2503,52490.0
2018-12-12 10:00:00,60.46,60.68,60.38,60.55,67410.0,58.3178,58.53,58.2406,58.4046,67410.0
2018-12-12 10:30:00,60.55,60.83,60.48,60.81,82984.0,58.4046,58.6747,58.3371,58.6554,82984.0
2018-12-12 11:00:00,60.74,60.88,60.7,60.76,124990.0,58.5879,58.7229,58.5493,58.6072,124990.0
2018-12-12 11:30:00,60.76,60.84,60.6,60.77,696378.0,58.6072,58.6843,58.4528,58.6168,696378.0
2018-12-12 12:00:00,60.81,60.87,60.67,60.76,107718.0,58.6554,58.7133,58.5204,58.6072,107718.0
2018-12-12 12:30:00,60.77,60.86,60.66,60.83,80810.0,58.6168,58.7036,58.5107,58.6747,80810.0
2018-12-12 13:00:00,60.83,60.93,60.8,60.88,99938.0,58.6747,58.7711,58.6457,58.7229,99938.0
2018-12-12 13:30:00,60.91,60.91,60.74,60.81,85266.0,58.7518,58.7518,58.5879,58.6554,85266.0
2018-12-12 14:00:00,60.82,60.82,60.43,60.48,278916.0,58.665,58.665,58.2889,58.3371,278916.0
2018-12-12 14:30:00,60.45,60.5,60.27,60.48,186308.0,58.3081,58.3564,58.1345,58.3371,186308.0
2018-12-12 15:00:00,60.45,60.6,60.35,60.36,206200.0,58.3081,58.4528,58.2117,58.2213,206200.0
2018-12-12 15:30:00,60.36,60.59,60.19,60.19,399012.0,58.2213,58.4432,58.0574,58.0574,399012.0
2018-12-13 09:30:00,60.37,60.58,59.95,60.02,42592.0,58.231,58.4335,57.8259,57.8934,42592.0
2018-12-13 10:00:00,60.06,60.34,59.98,59.98,83168.0,57.932,58.202,57.8548,57.8548,83168.0
2018-12-13 10:30:00,59.95,60.04,59.69,59.9,38718.0,57.8259,57.9127,57.5751,57.7776,38718.0
2018-12-13 11:00:00,59.83,59.98,59.72,59.81,25958.0,57.7101,57.8548,57.604,57.6908,25958.0
2018-12-13 11:30:00,59.79,60.02,59.73,59.73,38394.0,57.6715,57.8934,57.6137,57.6137,38394.0
2018-12-13 12:00:00,59.71,59.74,59.5,59.52,115504.0,57.5944,57.6233,57.3918,57.4111,115504.0
2018-12-13 12:30:00,59.6,59.72,59.55,59.6,64166.0,57.4883,57.604,57.44,57.4883,64166.0
2018-12-13 13:00:00,59.6,59.62,59.45,59.58,226382.0,57.4883,57.5076,57.3436,57.469,226382.0
2018-12-13 13:30:00,59.6,59.83,59.56,59.57,75560.0,57.4883,57.7101,57.4497,57.4593,75560.0
2018-12-13 14:00:00,59.62,59.62,59.43,59.49,78236.0,57.5076,57.5076,57.3243,57.3822,78236.0
2018-12-13 14:30:00,59.53,59.61,59.44,59.57,97550.0,57.4207,57.4979,57.3339,57.4593,97550.0
2018-12-13 15:00:00,59.59,59.7,59.47,59.61,87390.0,57.4786,57.5847,57.3629,57.4979,87390.0
2018-12-13 15:30:00,59.6,59.79,59.52,59.62,225364.0,57.4883,57.6715,57.4111,57.5076,225364.0
2018-12-14 09:30:00,59.05,59.48,59.04,59.48,33326.0,56.9577,57.3725,56.9481,57.3725,33326.0
2018-12-14 10:00:00,59.49,59.64,59.36,59.39,39298.0,57.3822,57.5268,57.2568,57.2857,39298.0
2018-12-14 10:30:00,59.35,59.58,59.25,59.41,59620.0,57.2471,57.469,57.1507,57.305,59620.0
2018-12-14 11:00:00,59.41,59.49,59.21,59.3,33686.0,57.305,57.3822,57.1121,57.1989,33686.0
2018-12-14 11:30:00,59.33,59.42,58.97,58.97,82566.0,57.2278,57.3146,56.8806,56.8806,82566.0
2018-12-14 12:00:00,59.05,59.19,58.99,59.16,294628.0,56.9577,57.0928,56.8999,57.0639,294628.0
2018-12-14 12:30:00,59.23,59.27,59.03,59.06,59040.0,57.1314,57.17,56.9385,56.9674,59040.0
2018-12-14 13:00:00,58.99,59.16,58.96,59.06,54954.0,56.8999,57.0639,56.8709,56.9674,54954.0
2018-12-14 13:30:00,59.04,59.04,58.87,58.9,72952.0,56.9481,56.9481,56.7841,56.8131,72952.0
2018-12-14 14:00:00,58.89,59.0,58.83,58.95,224784.0,56.8034,56.9095,56.7455,56.8613,224784.0
2018-12-14 14:30:00,58.96,58.96,58.65,58.81,230800.0,56.8709,56.8709,56.5719,56.7263,230800.0
2018-12-14 15:00:00,58.79,58.96,58.74,58.78,531142.0,56.707,56.8709,56.6587,56.6973,531142.0
2018-12-14 15:30:00,58.77,58.82,58.6,58.77,407268.0,56.6877,56.7359,56.5237,56.6877,407268.0
2018-12-17 09:30:00,58.43,58.43,57.45,57.79,133698.0,56.4631,56.4631,55.516,55.8446,133698.0
2018-12-17 10:00:00,57.77,58.09,57.77,58.04,55700.0,55.8253,56.1345,55.8253,56.0862,55700.0
2018-12-17 10:30:00,58.06,58.31,57.88,58.27,63566.0,56.1055,56.3471,55.9316,56.3084,63566.0
2018-12-17 11:00:00,58.31,58.5,58.26,58.46,37298.0,56.3471,56.5307,56.2988,56.492,37298.0
2018-12-17 11:30:00,58.42,58.45,58.18,58.42,32344.0,56.4534,56.4824,56.2215,56.4534,32344.0
2018-12-17 12:00:00,58.48,58.56,58.25,58.27,125570.0,56.5114,56.5887,56.2891,56.3084,125570.0
2018-12-17 12:30:00,58.22,58.22,57.84,57.86,184228.0,56.2601,56.2601,55.8929,55.9122,184228.0
2018-12-17 13:00:00,57.79,57.91,57.66,57.77,74616.0,55.8446,55.9606,55.719,55.8253,74616.0
2018-12-17 13:30:00,57.74,57.83,57.48,57.49,84868.0,55.7963,55.8833,55.545,55.5547,84868.0
2018-12-17 14:00:00,57.49,57.62,57.33,57.44,100096.0,55.5547,55.6803,55.4001,55.5064,100096.0
2018-12-17 14:30:00,57.43,57.58,57.31,57.38,364456.0,55.4967,55.6417,55.3808,55.4484,364456.0
2018-12-17 15:00:00,57.35,57.42,57.09,57.14,450976.0,55.4194,55.4871,55.1682,55.2165,450976.0
2018-12-17 15:30:00,57.15,57.21,56.88,57.18,228886.0,55.2261,55.2841,54.9652,55.2551,228886.0
2018-12-18 09:30:00,57.7,58.01,57.62,57.97,257292.0,55.7576,56.0572,55.6803,56.0185,257292.0
2018-12-18 10:00:00,57.97,57.97,57.65,57.72,152164.0,56.0185,56.0185,55.7093,55.777,152164.0
2018-12-18 10:30:00,57.73,57.85,57.52,57.66,68120.0,55.7866,55.9026,55.5837,55.719,68120.0
2018-12-18 11:00:00,57.67,57.72,57.31,57.46,100648.0,55.7286,55.777,55.3808,55.5257,100648.0
2018-12-18 11:30:00,57.49,57.64,57.42,57.46,64696.0,55.5547,55.6997,55.4871,55.5257,64696.0
2018-12-18 12:00:00,57.47,57.77,57.47,57.69,92828.0,55.5354,55.8253,55.5354,55.748,92828.0
2018-12-18 12:30:00,57.68,57.83,57.63,57.79,116344.0,55.7383,55.8833,55.69,55.8446,116344.0
2018-12-18 13:00:00,57.81,57.81,57.62,57.63,87800.0,55.8639,55.8639,55.6803,55.69,87800.0
2018-12-18 13:30:00,57.63,57.65,57.4,57.45,68028.0,55.69,55.7093,55.4677,55.516,68028.0
2018-12-18 14:00:00,57.47,57.61,57.44,57.53,123294.0,55.5354,55.6707,55.5064,55.5934,123294.0
2018-12-18 14:30:00,57.55,57.55,57.02,57.02,218150.0,55.6127,55.6127,55.1005,55.1005,218150.0
2018-12-18 15:00:00,57.03,57.22,56.92,57.12,222842.0,55.1102,55.2938,55.0039,55.1972,222842.0
2018-12-18 15:30:00,57.12,57.59,57.12,57.33,333606.0,55.1972,55.6513,55.1972,55.4001,333606.0
2018-12-19 09:30:00,57.35,58.04,57.22,57.87,66430.0,55.4194,56.0862,55.2938,55.9219,66430.0
2018-12-19 10:00:00,57.88,58.01,57.83,57.98,39278.0,55.9316,56.0572,55.8833,56.0282,39278.0
2018-12-19 10:30:00,58.02,58.07,57.86,57.98,47126.0,56.0669,56.1152,55.9122,56.0282,47126.0
2018-12-19 11:00:00,57.93,57.97,57.76,57.82,64266.0,55.9799,56.0185,55.8156,55.8736,64266.0
2018-12-19 11:30:00,57.82,58.02,57.74,58.02,80428.0,55.8736,56.0669,55.7963,56.0669,80428.0
2018-12-19 12:00:00,58.02,58.13,57.99,58.1,52968.0,56.0669,56.1732,56.0379,56.1442,52968.0
2018-12-19 12:30:00,58.08,58.12,57.99,57.99,86146.0,56.1248,56.1635,56.0379,56.0379,86146.0
2018-12-19 13:00:00,57.99,58.02,57.85,57.96,93604.0,56.0379,56.0669,55.9026,56.0089,93604.0
2018-12-19 13:30:00,57.96,58.16,57.92,58.08,105614.0,56.0089,56.2021,55.9702,56.1248,105614.0
2018-12-19 14:00:00,58.13,58.16,57.1,57.56,532098.0,56.1732,56.2021,55.1778,55.6223,532098.0
2018-12-19 14:30:00,57.58,57.76,56.46,56.69,221928.0,55.6417,55.8156,54.5594,54.7816,221928.0
2018-12-19 15:00:00,56.63,56.63,55.98,56.25,262190.0,54.7237,54.7237,54.0955,54.3564,262190.0
2018-12-19 15:30:00,56.32,56.51,56.13,56.38,506686.0,54.4241,54.6077,54.2405,54.4821,506686.0
2018-12-20 09:30:00,56.14,56.41,55.82,56.08,69640.0,54.2501,54.5111,53.9409,54.1922,69640.0
2018-12-20 10:00:00,56.14,56.38,56.02,56.07,70910.0,54.2501,54.4821,54.1342,54.1825,70910.0
2018-12-20 10:30:00,56.12,56.31,55.95,56.05,138758.0,54.2308,54.4144,54.0665,54.1632,138758.0
2018-12-20 11:00:00,55.99,56.04,55.36,55.43,100470.0,54.1052,54.1535,53.4964,53.564,100470.0
2018-12-20 11:30:00,55.44,55.48,54.92,55.08,136378.0,53.5737,53.6124,53.0712,53.2258,136378.0
2018-12-20 12:00:00,55.17,55.43,54.95,55.43,90890.0,53.3128,53.564,53.1002,53.564,90890.0
2018-12-20 12:30:00,55.42,55.47,55.16,55.33,129532.0,53.5544,53.6027,53.3031,53.4674,129532.0
2018-12-20 13:00:00,55.32,55.32,55.02,55.21,88310.0,53.4578,53.4578,53.1679,53.3515,88310.0
2018-12-20 13:30:00,55.2,55.22,55.0,55.03,159754.0,53.3418,53.3611,53.1485,53.1775,159754.0
2018-12-20 14:00:00,55.04,55.07,54.54,54.96,263076.0,53.1872,53.2162,52.704,53.1099,263076.0
2018-12-20 14:30:00,55.04,55.64,55.01,55.31,224252.0,53.1872,53.767,53.1582,53.4481,224252.0
2018-12-20 15:00:00,55.31,55.65,55.11,55.46,288840.0,53.4481,53.7766,53.2548,53.593,288840.0
2018-12-20 15:30:00,55.45,55.69,55.13,55.3,482232.0,53.5834,53.8153,53.2741,53.4384,482232.0
2018-12-21 09:30:00,55.46,55.65,55.13,55.27,93742.0,53.593,53.7766,53.2741,53.4094,93742.0
2018-12-21 10:00:00,55.3,56.0,55.04,55.76,92638.0,53.4384,54.1149,53.1872,53.8829,92638.0
2018-12-21 10:30:00,55.77,55.81,55.48,55.52,146164.0,53.8926,53.9313,53.6124,53.651,146164.0
2018-12-21 11:00:00,55.45,55.46,55.0,55.31,141886.0,53.5834,53.593,53.1485,53.4481,141886.0
2018-12-21 11:30:00,55.37,55.37,54.94,54.96,52596.0,53.5061,53.5061,53.0905,53.1099,52596.0
2018-12-21 12:00:00,54.96,54.96,54.48,54.5,109698.0,53.1099,53.1099,52.646,52.6654,109698.0
2018-12-21 12:30:00,54.47,54.94,54.38,54.57,161308.0,52.6364,53.0905,52.5494,52.733,161308.0
2018-12-21 13:00:00,54.56,54.82,54.45,54.67,169380.0,52.7233,52.9746,52.617,52.8296,169380.0
2018-12-21 13:30:00,54.68,54.92,54.62,54.64,161312.0,52.8393,53.0712,52.7813,52.8006,161312.0
2018-12-21 14:00:00,54.63,54.74,54.49,54.57,107796.0,52.791,52.8973,52.6557,52.733,107796.0
2018-12-21 14:30:00,54.62,54.75,54.47,54.61,215844.0,52.7813,52.9069,52.6364,52.7717,215844.0
2018-12-21 15:00:00,54.63,54.68,54.16,54.18,282164.0,52.791,52.8393,52.3368,52.3561,282164.0
2018-12-21 15:30:00,54.17,54.29,53.97,54.1,295164.0,52.3465,52.4624,52.1532,52.2788,295164.0
2018-12-24 09:30:00,53.69,53.92,53.1,53.24,110556.0,51.8826,52.1049,51.3125,51.4478,110556.0
2018-12-24 10:00:00,53.27,53.59,53.05,53.52,119026.0,51.4768,51.786,51.2642,51.7183,119026.0
2018-12-24 10:30:00,53.55,54.11,53.54,53.79,122220.0,51.7473,52.2885,51.7377,51.9793,122220.0
2018-12-24 11:00:00,53.93,53.96,53.6,53.63,143158.0,52.1145,52.1435,51.7957,51.8246,143158.0
2018-12-24 11:30:00,53.63,53.79,53.41,53.52,88862.0,51.8246,51.9793,51.612,51.7183,88862.0
2018-12-24 12:00:00,53.56,53.66,53.33,53.49,146372.0,51.757,51.8536,51.5347,51.6894,146372.0
2018-12-24 12:30:00,53.48,53.6,52.99,52.99,289606.0,51.6797,51.7957,51.2062,51.2062,289606.0
2018-12-26 09:30:00,53.41,53.79,53.41,53.63,111946.0,51.612,51.9793,51.612,51.8246,111946.0
2018-12-26 10:00:00,53.52,53.65,53.19,53.54,91446.0,51.7183,51.844,51.3995,51.7377,91446.0
2018-12-26 10:30:00,53.44,53.5,53.11,53.2,75156.0,51.641,51.699,51.3221,51.4091,75156.0
2018-12-26 11:00:00,53.19,53.68,53.16,53.67,158768.0,51.3995,51.873,51.3705,51.8633,158768.0
2018-12-26 11:30:00,53.66,54.02,53.6,54.02,71704.0,51.8536,52.2015,51.7957,52.2015,71704.0
2018-12-26 12:00:00,54.05,54.44,54.01,54.27,666736.0,52.2305,52.6074,52.1918,52.4431,666736.0
2018-12-26 12:30:00,54.23,54.59,54.18,54.49,220844.0,52.4044,52.7523,52.3561,52.6557,220844.0
2018-12-26 13:00:00,54.51,54.52,54.15,54.27,163990.0,52.675,52.6847,52.3271,52.4431,163990.0
2018-12-26 13:30:00,54.32,54.76,54.24,54.74,152304.0,52.4914,52.9166,52.4141,52.8973,152304.0
2018-12-26 14:00:00,54.74,54.74,54.49,54.58,113448.0,52.8973,52.8973,52.6557,52.7427,113448.0
2018-12-26 14:30:00,54.57,54.84,54.57,54.84,193780.0,52.733,52.9939,52.733,52.9939,193780.0
2018-12-26 15:00:00,54.84,55.11,54.74,55.1,403972.0,52.9939,53.2548,52.8973,53.2452,403972.0
2018-12-26 15:30:00,55.1,55.74,55.07,55.71,315350.0,53.2452,53.8636,53.2162,53.8346,315350.0
2018-12-27 09:30:00,54.87,55.4,54.72,54.96,94880.0,53.0229,53.5351,52.8779,53.1099,94880.0
2018-12-27 10:00:00,54.93,55.19,54.74,54.81,246280.0,53.0809,53.3321,52.8973,52.9649,246280.0
2018-12-27 10:30:00,54.81,55.15,54.71,54.87,269022.0,52.9649,53.2935,52.8683,53.0229,269022.0
2018-12-27 11:00:00,54.89,55.26,54.76,55.21,485180.0,53.0422,53.3998,52.9166,53.3515,485180.0
2018-12-27 11:30:00,55.24,55.37,54.96,55.13,78080.0,53.3804,53.5061,53.1099,53.2741,78080.0
2018-12-27 12:00:00,55.1,55.16,54.76,54.83,66832.0,53.2452,53.3031,52.9166,52.9842,66832.0
2018-12-27 12:30:00,54.77,54.94,54.71,54.92,178998.0,52.9263,53.0905,52.8683,53.0712,178998.0
2018-12-27 13:00:00,54.9,55.02,54.71,54.71,383268.0,53.0519,53.1679,52.8683,52.8683,383268.0
2018-12-27 13:30:00,54.71,54.84,54.42,54.56,154810.0,52.8683,52.9939,52.588,52.7233,154810.0
2018-12-27 14:00:00,54.52,54.6,54.3,54.51,274660.0,52.6847,52.762,52.4721,52.675,274660.0
2018-12-27 14:30:00,54.5,55.03,54.41,54.93,162046.0,52.6654,53.1775,52.5784,53.0809,162046.0
2018-12-27 15:00:00,54.98,55.62,54.76,55.6,322794.0,53.1292,53.7477,52.9166,53.7283,322794.0
2018-12-27 15:30:00,55.57,56.33,55.45,56.33,763926.0,53.6993,54.4338,53.5834,54.4338,763926.0
2018-12-28 09:30:00,56.54,56.79,56.15,56.44,186594.0,54.6367,54.8783,54.2598,54.54,186594.0
2018-12-28 10:00:00,56.54,56.54,55.93,55.95,81052.0,54.6367,54.6367,54.0472,54.0665,81052.0
2018-12-28 10:30:00,55.93,56.28,55.77,55.97,139752.0,54.0472,54.3854,53.8926,54.0859,139752.0
2018-12-28 11:00:00,55.96,56.18,55.91,56.08,147218.0,54.0762,54.2888,54.0279,54.1922,147218.0
2018-12-28 11:30:00,56.06,56.3,56.02,56.18,126026.0,54.1728,54.4048,54.1342,54.2888,126026.0
2018-12-28 12:00:00,56.22,56.35,56.09,56.22,40782.0,54.3275,54.4531,54.2018,54.3275,40782.0
2018-12-28 12:30:00,56.24,56.33,56.08,56.09,142892.0,54.3468,54.4338,54.1922,54.2018,142892.0
2018-12-28 13:00:00,56.1,56.27,56.04,56.12,75528.0,54.2115,54.3758,54.1535,54.2308,75528.0
2018-12-28 13:30:00,56.11,56.33,55.98,56.27,109784.0,54.2212,54.4338,54.0955,54.3758,109784.0
2018-12-28 14:00:00,56.3,56.73,56.29,56.58,178676.0,54.4048,54.8203,54.3951,54.6753,178676.0
2018-12-28 14:30:00,56.56,56.98,56.54,56.9,206882.0,54.656,55.0619,54.6367,54.9846,206882.0
2018-12-28 15:00:00,56.93,56.96,56.11,56.23,222736.0,55.0136,55.0425,54.2212,54.3371,222736.0
2018-12-28 15:30:00,56.23,56.3,56.02,56.21,253206.0,54.3371,54.4048,54.1342,54.3178,253206.0
2018-12-31 09:30:00,56.63,56.77,56.46,56.62,125314.0,54.7237,54.8589,54.5594,54.714,125314.0
2018-12-31 10:00:00,56.66,56.79,56.51,56.57,147444.0,54.7526,54.8783,54.6077,54.6657,147444.0
2018-12-31 10:30:00,56.6,56.6,56.3,56.34,206438.0,54.6947,54.6947,54.4048,54.4434,206438.0
2018-12-31 11:00:00,56.35,56.46,56.24,56.43,133072.0,54.4531,54.5594,54.3468,54.5304,133072.0
2018-12-31 11:30:00,56.43,56.5,56.18,56.49,253582.0,54.5304,54.598,54.2888,54.5884,253582.0
2018-12-31 12:00:00,56.51,56.61,56.46,56.59,135058.0,54.6077,54.7043,54.5594,54.685,135058.0
2018-12-31 12:30:00,56.62,56.72,56.56,56.65,84418.0,54.714,54.8106,54.656,54.743,84418.0
2018-12-31 13:00:00,56.68,56.82,56.62,56.8,119186.0,54.772,54.9073,54.714,54.8879,119186.0
2018-12-31 13:30:00,56.82,56.82,56.52,56.52,306918.0,54.9073,54.9073,54.6174,54.6174,306918.0
2018-12-31 14:00:00,56.52,56.57,56.33,56.35,152556.0,54.6174,54.6657,54.4338,54.4531,152556.0
2018-12-31 14:30:00,56.37,56.66,56.31,56.48,214736.0,54.4724,54.7526,54.4144,54.5787,214736.0
2018-12-31 15:00:00,56.51,56.65,56.42,56.6,167764.0,54.6077,54.743,54.5207,54.6947,167764.0
2018-12-31 15:30:00,56.58,56.81,56.49,56.79,294208.0,54.6753,54.8976,54.5884,54.8783,294208.0
2019-01-02 09:30:00,55.92,56.06,55.85,55.98,41838.0,54.0376,54.1728,53.9699,54.0955,41838.0
2019-01-02 10:00:00,56.05,56.48,55.95,56.35,190874.0,54.1632,54.5787,54.0665,54.4531,190874.0
2019-01-02 10:30:00,56.29,56.52,56.15,56.48,39940.0,54.3951,54.6174,54.2598,54.5787,39940.0
2019-01-02 11:00:00,56.45,56.82,56.44,56.63,117712.0,54.5497,54.9073,54.54,54.7237,117712.0
2019-01-02 11:30:00,56.62,56.7,56.35,56.37,55072.0,54.714,54.7913,54.4531,54.4724,55072.0
2019-01-02 12:00:00,56.32,56.41,56.23,56.27,46938.0,54.4241,54.5111,54.3371,54.3758,46938.0
2019-01-02 12:30:00,56.27,56.6,56.27,56.58,41716.0,54.3758,54.6947,54.3758,54.6753,41716.0
2019-01-02 13:00:00,56.6,56.81,56.6,56.8,24202.0,54.6947,54.8976,54.6947,54.8879,24202.0
2019-01-02 13:30:00,56.77,56.85,56.71,56.85,57726.0,54.8589,54.9362,54.801,54.9362,57726.0
2019-01-02 14:00:00,56.8,56.8,56.55,56.63,90174.0,54.8879,54.8879,54.6463,54.7237,90174.0
2019-01-02 14:30:00,56.66,56.79,56.51,56.51,54522.0,54.7526,54.8783,54.6077,54.6077,54522.0
2019-01-02 15:00:00,56.48,56.6,56.3,56.34,75510.0,54.5787,54.6947,54.4048,54.4434,75510.0
2019-01-02 15:30:00,56.33,56.62,56.23,56.58,237444.0,54.4338,54.714,54.3371,54.6753,237444.0
2019-01-03 09:30:00,56.07,56.18,55.63,55.72,30118.0,54.1825,54.2888,53.7573,53.8443,30118.0
2019-01-03 10:00:00,55.72,55.72,55.09,55.38,42716.0,53.8443,53.8443,53.2355,53.5157,42716.0
2019-01-03 10:30:00,55.18,55.35,55.01,55.35,19932.0,53.3225,53.4867,53.1582,53.4867,19932.0
2019-01-03 11:00:00,55.4,55.74,55.35,55.62,41142.0,53.5351,53.8636,53.4867,53.7477,41142.0
2019-01-03 11:30:00,55.56,56.1,55.55,55.92,19262.0,53.6897,54.2115,53.68,54.0376,19262.0
2019-01-03 12:00:00,55.87,55.97,55.68,55.73,40818.0,53.9892,54.0859,53.8056,53.8539,40818.0
2019-01-03 12:30:00,55.71,55.87,55.66,55.79,39768.0,53.8346,53.9892,53.7863,53.9119,39768.0
2019-01-03 13:00:00,55.74,55.74,55.3,55.44,18594.0,53.8636,53.8636,53.4384,53.5737,18594.0
2019-01-03 13:30:00,55.42,55.62,55.33,55.37,33042.0,53.5544,53.7477,53.4674,53.5061,33042.0
2019-01-03 14:00:00,55.33,55.59,55.33,55.59,45106.0,53.4674,53.7187,53.4674,53.7187,45106.0
2019-01-03 14:30:00,55.6,55.65,55.18,55.28,78130.0,53.7283,53.7766,53.3225,53.4191,78130.0
2019-01-03 15:00:00,55.27,55.3,55.09,55.21,61726.0,53.4094,53.4384,53.2355,53.3515,61726.0
2019-01-03 15:30:00,55.18,55.38,55.07,55.12,444740.0,53.3225,53.5157,53.2162,53.2645,444740.0
2019-01-04 09:30:00,55.95,56.34,55.82,56.32,21900.0,54.0665,54.4434,53.9409,54.4241,21900.0
2019-01-04 10:00:00,56.34,56.87,56.24,56.87,34634.0,54.4434,54.9556,54.3468,54.9556,34634.0
2019-01-04 10:30:00,56.88,56.88,56.71,56.84,52556.0,54.9652,54.9652,54.801,54.9266,52556.0
2019-01-04 11:00:00,56.82,57.04,56.78,56.78,35446.0,54.9073,55.1199,54.8686,54.8686,35446.0
2019-01-04 11:30:00,56.74,57.02,56.72,56.99,133788.0,54.8299,55.1005,54.8106,55.0715,133788.0
2019-01-04 12:00:00,56.99,57.15,56.87,57.1,17674.0,55.0715,55.2261,54.9556,55.1778,17674.0
2019-01-04 12:30:00,57.04,57.27,57.04,57.21,42638.0,55.1199,55.3421,55.1199,55.2841,42638.0
2019-01-04 13:00:00,57.22,57.4,57.22,57.27,67752.0,55.2938,55.4677,55.2938,55.3421,67752.0
2019-01-04 13:30:00,57.29,57.36,57.08,57.15,78866.0,55.3614,55.4291,55.1585,55.2261,78866.0
2019-01-04 14:00:00,57.17,57.22,57.05,57.2,398802.0,55.2455,55.2938,55.1295,55.2745,398802.0
2019-01-04 14:30:00,57.2,57.29,57.02,57.03,91006.0,55.2745,55.3614,55.1005,55.1102,91006.0
2019-01-04 15:00:00,57.02,57.2,56.99,57.03,37310.0,55.1005,55.2745,55.0715,55.1102,37310.0
2019-01-04 15:30:00,57.02,57.19,57.02,57.14,212200.0,55.1005,55.2648,55.1005,55.2165,212200.0
2019-01-07 09:30:00,57.27,57.69,57.27,57.5,59804.0,55.3421,55.748,55.3421,55.5644,59804.0
2019-01-07 10:00:00,57.49,57.73,57.49,57.67,75550.0,55.5547,55.7866,55.5547,55.7286,75550.0
2019-01-07 10:30:00,57.73,57.93,57.7,57.91,132440.0,55.7866,55.9799,55.7576,55.9606,132440.0
2019-01-07 11:00:00,57.9,58.08,57.89,58.0,52844.0,55.9509,56.1248,55.9412,56.0475,52844.0
2019-01-07 11:30:00,57.97,58.37,57.95,58.35,90694.0,56.0185,56.4051,55.9992,56.3858,90694.0
2019-01-07 12:00:00,58.38,58.38,58.17,58.31,63906.0,56.4147,56.4147,56.2118,56.3471,63906.0
2019-01-07 12:30:00,58.31,58.43,58.29,58.38,35468.0,56.3471,56.4631,56.3278,56.4147,35468.0
2019-01-07 13:00:00,58.38,58.51,58.37,58.43,45368.0,56.4147,56.5404,56.4051,56.4631,45368.0
2019-01-07 13:30:00,58.43,58.49,58.21,58.24,86808.0,56.4631,56.521,56.2505,56.2795,86808.0
2019-01-07 14:00:00,58.24,58.31,58.14,58.18,242852.0,56.2795,56.3471,56.1828,56.2215,242852.0
2019-01-07 14:30:00,58.15,58.2,57.98,57.99,206078.0,56.1925,56.2408,56.0282,56.0379,206078.0
2019-01-07 15:00:00,58.0,58.29,57.99,58.23,90972.0,56.0475,56.3278,56.0379,56.2698,90972.0
2019-01-07 15:30:00,58.24,58.25,58.09,58.1,135306.0,56.2795,56.2891,56.1345,56.1442,135306.0
2019-01-08 09:30:00,58.74,58.9,58.44,58.45,71878.0,56.7626,56.9172,56.4727,56.4824,71878.0
2019-01-08 10:00:00,58.51,58.71,58.27,58.37,81504.0,56.5404,56.7336,56.3084,56.4051,81504.0
2019-01-08 10:30:00,58.4,58.42,58.02,58.06,65488.0,56.4341,56.4534,56.0669,56.1055,65488.0
2019-01-08 11:00:00,58.18,58.32,58.18,58.24,9304.0,56.2215,56.3568,56.2215,56.2795,9304.0
2019-01-08 11:30:00,58.15,58.33,58.09,58.31,25496.0,56.1925,56.3664,56.1345,56.3471,25496.0
2019-01-08 12:00:00,58.41,58.61,58.35,58.52,36912.0,56.4437,56.637,56.3858,56.55,36912.0
2019-01-08 12:30:00,58.57,58.58,58.37,58.48,41068.0,56.5983,56.608,56.4051,56.5114,41068.0
2019-01-08 13:00:00,58.48,58.63,58.48,58.6,147392.0,56.5114,56.6563,56.5114,56.6273,147392.0
2019-01-08 13:30:00,58.62,58.8,58.54,58.75,150396.0,56.6467,56.8206,56.5694,56.7723,150396.0
2019-01-08 14:00:00,58.74,58.8,58.67,58.71,26062.0,56.7626,56.8206,56.695,56.7336,26062.0
2019-01-08 14:30:00,58.74,58.81,58.7,58.76,124642.0,56.7626,56.8303,56.724,56.7819,124642.0
2019-01-08 15:00:00,58.74,58.85,58.64,58.85,189300.0,56.7626,56.8689,56.666,56.8689,189300.0
2019-01-08 15:30:00,58.85,58.92,58.84,58.88,172572.0,56.8689,56.9366,56.8593,56.8979,172572.0
2019-01-09 09:30:00,59.12,59.46,59.12,59.42,101654.0,57.1298,57.4584,57.1298,57.4197,101654.0
2019-01-09 10:00:00,59.4,59.48,59.29,59.44,261628.0,57.4004,57.4777,57.2941,57.4391,261628.0
2019-01-09 10:30:00,59.43,59.44,59.06,59.16,96268.0,57.4294,57.4391,57.0719,57.1685,96268.0
2019-01-09 11:00:00,59.29,59.52,59.29,59.49,86260.0,57.2941,57.5164,57.2941,57.4874,86260.0
2019-01-09 11:30:00,59.45,59.63,59.41,59.52,138616.0,57.4487,57.6227,57.4101,57.5164,138616.0
2019-01-09 12:00:00,59.52,59.6,59.51,59.57,172486.0,57.5164,57.5937,57.5067,57.5647,172486.0
2019-01-09 12:30:00,59.56,59.68,59.56,59.63,145424.0,57.555,57.671,57.555,57.6227,145424.0
2019-01-09 13:00:00,59.66,59.68,59.58,59.65,79640.0,57.6517,57.671,57.5743,57.642,79640.0
2019-01-09 13:30:00,59.63,59.64,59.45,59.51,66154.0,57.6227,57.6323,57.4487,57.5067,66154.0
2019-01-09 14:00:00,59.52,59.67,59.33,59.43,177704.0,57.5164,57.6613,57.3328,57.4294,177704.0
2019-01-09 14:30:00,59.41,59.67,59.37,59.6,136866.0,57.4101,57.6613,57.3714,57.5937,136866.0
2019-01-09 15:00:00,59.61,59.69,59.58,59.63,152404.0,57.6033,57.6806,57.5743,57.6227,152404.0
2019-01-09 15:30:00,59.59,59.66,59.34,59.43,180266.0,57.584,57.6517,57.3424,57.4294,180266.0
2019-01-10 09:30:00,59.02,59.13,58.93,59.01,83254.0,57.0332,57.1395,56.9462,57.0235,83254.0
2019-01-10 10:00:00,59.02,59.38,59.02,59.38,86708.0,57.0332,57.3811,57.0332,57.3811,86708.0
2019-01-10 10:30:00,59.38,59.5,59.32,59.49,118540.0,57.3811,57.497,57.3231,57.4874,118540.0
2019-01-10 11:00:00,59.48,59.56,59.4,59.41,139842.0,57.4777,57.555,57.4004,57.4101,139842.0
2019-01-10 11:30:00,59.43,59.61,59.43,59.58,105202.0,57.4294,57.6033,57.4294,57.5743,105202.0
2019-01-10 12:00:00,59.58,59.65,59.5,59.62,131128.0,57.5743,57.642,57.497,57.613,131128.0
2019-01-10 12:30:00,59.63,59.75,59.56,59.66,147432.0,57.6227,57.7386,57.555,57.6517,147432.0
2019-01-10 13:00:00,59.66,59.68,59.34,59.47,49780.0,57.6517,57.671,57.3424,57.468,49780.0
2019-01-10 13:30:00,59.45,59.46,59.27,59.44,58030.0,57.4487,57.4584,57.2748,57.4391,58030.0
2019-01-10 14:00:00,59.46,59.78,59.46,59.7,147424.0,57.4584,57.7676,57.4584,57.6903,147424.0
2019-01-10 14:30:00,59.7,59.74,59.54,59.63,186272.0,57.6903,57.729,57.5357,57.6227,186272.0
2019-01-10 15:00:00,59.62,59.74,59.61,59.74,359700.0,57.613,57.729,57.6033,57.729,359700.0
2019-01-10 15:30:00,59.73,59.85,59.68,59.83,469572.0,57.7193,57.8353,57.671,57.8159,469572.0
2019-01-11 09:30:00,59.51,59.59,59.38,59.4,59848.0,57.5067,57.584,57.3811,57.4004,59848.0
2019-01-11 10:00:00,59.53,59.73,59.49,59.49,42762.0,57.526,57.7193,57.4874,57.4874,42762.0
2019-01-11 10:30:00,59.48,59.68,59.48,59.68,38774.0,57.4777,57.671,57.4777,57.671,38774.0
2019-01-11 11:00:00,59.67,59.67,59.52,59.57,94946.0,57.6613,57.6613,57.5164,57.5647,94946.0
2019-01-11 11:30:00,59.56,59.74,59.56,59.7,58206.0,57.555,57.729,57.555,57.6903,58206.0
2019-01-11 12:00:00,59.69,59.78,59.63,59.77,222700.0,57.6806,57.7676,57.6227,57.7579,222700.0
2019-01-11 12:30:00,59.76,59.87,59.76,59.82,32348.0,57.7483,57.8546,57.7483,57.8063,32348.0
2019-01-11 13:00:00,59.83,59.83,59.67,59.69,42882.0,57.8159,57.8159,57.6613,57.6806,42882.0
2019-01-11 13:30:00,59.69,59.76,59.69,59.76,72970.0,57.6806,57.7483,57.6806,57.7483,72970.0
2019-01-11 14:00:00,59.76,59.85,59.72,59.83,438084.0,57.7483,57.8353,57.7096,57.8159,438084.0
2019-01-11 14:30:00,59.84,59.85,59.69,59.71,112738.0,57.8256,57.8353,57.6806,57.7,112738.0
2019-01-11 15:00:00,59.72,59.8,59.67,59.68,57380.0,57.7096,57.7869,57.6613,57.671,57380.0
2019-01-11 15:30:00,59.68,59.83,59.68,59.82,89202.0,57.671,57.8159,57.671,57.8063,89202.0
2019-01-14 09:30:00,59.35,59.49,59.18,59.37,57372.0,57.3521,57.4874,57.1878,57.3714,57372.0
2019-01-14 10:00:00,59.35,59.54,59.35,59.41,32886.0,57.3521,57.5357,57.3521,57.4101,32886.0
2019-01-14 10:30:00,59.48,59.6,59.42,59.52,38548.0,57.4777,57.5937,57.4197,57.5164,38548.0
2019-01-14 11:00:00,59.45,59.54,59.32,59.41,56640.0,57.4487,57.5357,57.3231,57.4101,56640.0
2019-01-14 11:30:00,59.4,59.57,59.38,59.45,52458.0,57.4004,57.5647,57.3811,57.4487,52458.0
2019-01-14 12:00:00,59.45,59.61,59.41,59.54,49800.0,57.4487,57.6033,57.4101,57.5357,49800.0
2019-01-14 12:30:00,59.54,59.58,59.51,59.52,23308.0,57.5357,57.5743,57.5067,57.5164,23308.0
2019-01-14 13:00:00,59.5,59.61,59.48,59.57,194768.0,57.497,57.6033,57.4777,57.5647,194768.0
2019-01-14 13:30:00,59.6,59.66,59.58,59.59,27244.0,57.5937,57.6517,57.5743,57.584,27244.0
2019-01-14 14:00:00,59.59,59.6,59.47,59.5,222060.0,57.584,57.5937,57.468,57.497,222060.0
2019-01-14 14:30:00,59.5,59.61,59.49,59.6,92450.0,57.497,57.6033,57.4874,57.5937,92450.0
2019-01-14 15:00:00,59.62,59.62,59.51,59.51,45108.0,57.613,57.613,57.5067,57.5067,45108.0
2019-01-14 15:30:00,59.52,59.56,59.35,59.37,136168.0,57.5164,57.555,57.3521,57.3714,136168.0
2019-01-15 09:30:00,59.47,59.77,59.47,59.72,41694.0,57.468,57.7579,57.468,57.7096,41694.0
2019-01-15 10:00:00,59.77,59.96,59.65,59.71,150804.0,57.7579,57.9416,57.642,57.7,150804.0
2019-01-15 10:30:00,59.71,59.86,59.66,59.81,80750.0,57.7,57.8449,57.6517,57.7966,80750.0
2019-01-15 11:00:00,59.84,59.86,59.75,59.83,28936.0,57.8256,57.8449,57.7386,57.8159,28936.0
2019-01-15 11:30:00,59.82,60.01,59.77,59.97,58556.0,57.8063,57.9899,57.7579,57.9512,58556.0
2019-01-15 12:00:00,59.99,60.1,59.98,60.04,21418.0,57.9705,58.0768,57.9609,58.0189,21418.0
2019-01-15 12:30:00,60.05,60.06,59.94,59.97,54824.0,58.0285,58.0382,57.9222,57.9512,54824.0
2019-01-15 13:00:00,59.97,59.99,59.93,59.98,21068.0,57.9512,57.9705,57.9126,57.9609,21068.0
2019-01-15 13:30:00,59.97,60.07,59.97,60.06,39588.0,57.9512,58.0479,57.9512,58.0382,39588.0
2019-01-15 14:00:00,60.09,60.13,59.82,59.82,40294.0,58.0672,58.1058,57.8063,57.8063,40294.0
2019-01-15 14:30:00,59.79,59.92,59.72,59.91,64850.0,57.7773,57.9029,57.7096,57.8932,64850.0
2019-01-15 15:00:00,59.92,60.03,59.92,59.99,39912.0,57.9029,58.0092,57.9029,57.9705,39912.0
2019-01-15 15:30:00,59.98,60.07,59.96,60.05,98676.0,57.9609,58.0479,57.9416,58.0285,98676.0
2019-01-16 09:30:00,60.07,60.38,60.07,60.35,14802.0,58.0479,58.3474,58.0479,58.3184,14802.0
2019-01-16 10:00:00,60.38,60.41,60.17,60.21,93830.0,58.3474,58.3764,58.1445,58.1831,93830.0
2019-01-16 10:30:00,60.22,60.24,59.99,60.21,74362.0,58.1928,58.2121,57.9705,58.1831,74362.0
2019-01-16 11:00:00,60.24,60.28,60.02,60.2,75486.0,58.2121,58.2508,57.9995,58.1735,75486.0
2019-01-16 11:30:00,60.25,60.31,60.06,60.06,22280.0,58.2218,58.2798,58.0382,58.0382,22280.0
2019-01-16 12:00:00,60.15,60.19,60.05,60.17,20482.0,58.1252,58.1638,58.0285,58.1445,20482.0
2019-01-16 12:30:00,60.17,60.23,60.12,60.2,15372.0,58.1445,58.2025,58.0962,58.1735,15372.0
2019-01-16 13:00:00,60.17,60.18,60.12,60.17,8878.0,58.1445,58.1541,58.0962,58.1445,8878.0
2019-01-16 13:30:00,60.19,60.21,60.15,60.19,22000.0,58.1638,58.1831,58.1252,58.1638,22000.0
2019-01-16 14:00:00,60.22,60.3,60.19,60.29,33972.0,58.1928,58.2701,58.1638,58.2604,33972.0
2019-01-16 14:30:00,60.29,60.35,60.24,60.25,77390.0,58.2604,58.3184,58.2121,58.2218,77390.0
2019-01-16 15:00:00,60.26,60.33,60.24,60.3,26384.0,58.2315,58.2991,58.2121,58.2701,26384.0
2019-01-16 15:30:00,60.29,60.29,60.13,60.14,101562.0,58.2604,58.2604,58.1058,58.1155,101562.0
2019-01-17 09:30:00,59.88,60.44,59.88,60.42,26428.0,57.8642,58.4054,57.8642,58.3861,26428.0
2019-01-17 10:00:00,60.4,60.44,60.26,60.38,48634.0,58.3667,58.4054,58.2315,58.3474,48634.0
2019-01-17 10:30:00,60.38,60.44,60.32,60.42,28122.0,58.3474,58.4054,58.2894,58.3861,28122.0
2019-01-17 11:00:00,60.44,60.52,60.42,60.52,42174.0,58.4054,58.4827,58.3861,58.4827,42174.0
2019-01-17 11:30:00,60.48,60.55,60.47,60.48,50612.0,58.444,58.5117,58.4344,58.444,50612.0
2019-01-17 12:00:00,60.46,60.53,60.45,60.5,74644.0,58.4247,58.4924,58.4151,58.4634,74644.0
2019-01-17 12:30:00,60.49,60.52,60.42,60.42,30580.0,58.4537,58.4827,58.3861,58.3861,30580.0
2019-01-17 13:00:00,60.43,60.56,60.42,60.53,153224.0,58.3957,58.5214,58.3861,58.4924,153224.0
2019-01-17 13:30:00,60.55,60.57,60.49,60.55,99258.0,58.5117,58.531,58.4537,58.5117,99258.0
2019-01-17 14:00:00,60.55,60.58,60.49,60.51,89710.0,58.5117,58.5407,58.4537,58.473,89710.0
2019-01-17 14:30:00,60.49,61.05,60.48,60.74,117332.0,58.4537,58.9949,58.444,58.6953,117332.0
2019-01-17 15:00:00,60.71,60.76,60.57,60.74,79500.0,58.6663,58.7146,58.531,58.6953,79500.0
2019-01-17 15:30:00,60.76,60.85,60.65,60.76,190620.0,58.7146,58.8016,58.6083,58.7146,190620.0
2019-01-18 09:30:00,61.31,61.37,61.18,61.18,40358.0,59.2461,59.3041,59.1205,59.1205,40358.0
2019-01-18 10:00:00,61.22,61.47,61.11,61.4,44902.0,59.1591,59.4007,59.0528,59.3331,44902.0
2019-01-18 10:30:00,61.4,61.63,61.4,61.63,24148.0,59.3331,59.5553,59.3331,59.5553,24148.0
2019-01-18 11:00:00,61.63,61.83,61.6,61.83,30650.0,59.5553,59.7486,59.5263,59.7486,30650.0
2019-01-18 11:30:00,61.82,61.84,61.74,61.77,20522.0,59.7389,59.7583,59.6616,59.6906,20522.0
2019-01-18 12:00:00,61.84,61.98,61.82,61.97,38428.0,59.7583,59.8936,59.7389,59.8839,38428.0
2019-01-18 12:30:00,61.94,61.97,61.85,61.92,68564.0,59.8549,59.8839,59.7679,59.8356,68564.0
2019-01-18 13:00:00,61.92,61.97,61.74,61.77,47136.0,59.8356,59.8839,59.6616,59.6906,47136.0
2019-01-18 13:30:00,61.79,61.84,61.73,61.84,50194.0,59.71,59.7583,59.652,59.7583,50194.0
2019-01-18 14:00:00,61.85,61.86,61.76,61.77,31956.0,59.7679,59.7776,59.681,59.6906,31956.0
2019-01-18 14:30:00,61.74,61.84,61.69,61.82,133510.0,59.6616,59.7583,59.6133,59.7389,133510.0
2019-01-18 15:00:00,61.8,61.83,61.74,61.79,20642.0,59.7196,59.7486,59.6616,59.71,20642.0
2019-01-18 15:30:00,61.81,61.93,61.76,61.91,234710.0,59.7293,59.8452,59.681,59.8259,234710.0
2019-01-22 09:30:00,61.5,61.57,61.16,61.33,25622.0,59.4297,59.4974,59.1012,59.2654,25622.0
2019-01-22 10:00:00,61.32,61.34,61.12,61.34,53978.0,59.2558,59.2751,59.0625,59.2751,53978.0
2019-01-22 10:30:00,61.26,61.39,61.2,61.27,62630.0,59.1978,59.3234,59.1398,59.2075,62630.0
2019-01-22 11:00:00,61.25,61.37,61.22,61.31,80576.0,59.1881,59.3041,59.1591,59.2461,80576.0
2019-01-22 11:30:00,61.3,61.35,61.06,61.06,147708.0,59.2364,59.2848,59.0045,59.0045,147708.0
2019-01-22 12:00:00,61.04,61.1,60.97,60.99,139582.0,58.9852,59.0432,58.9176,58.9369,139582.0
2019-01-22 12:30:00,60.98,61.08,60.94,61.04,69080.0,58.9272,59.0239,58.8886,58.9852,69080.0
2019-01-22 13:00:00,61.02,61.02,60.7,60.82,149190.0,58.9659,58.9659,58.6566,58.7726,149190.0
2019-01-22 13:30:00,60.82,60.98,60.79,60.94,168412.0,58.7726,58.9272,58.7436,58.8886,168412.0
2019-01-22 14:00:00,60.93,60.97,60.8,60.8,123352.0,58.8789,58.9176,58.7533,58.7533,123352.0
2019-01-22 14:30:00,60.8,60.82,60.6,60.72,420918.0,58.7533,58.7726,58.56,58.676,420918.0
2019-01-22 15:00:00,60.7,60.82,60.58,60.78,360774.0,58.6566,58.7726,58.5407,58.7339,360774.0
2019-01-22 15:30:00,60.78,60.97,60.62,60.95,213492.0,58.7339,58.9176,58.5793,58.8982,213492.0
2019-01-23 09:30:00,61.23,61.52,61.19,61.44,83016.0,59.1688,59.449,59.1301,59.3717,83016.0
2019-01-23 10:00:00,61.44,61.48,61.16,61.16,48636.0,59.3717,59.4104,59.1012,59.1012,48636.0
2019-01-23 10:30:00,61.13,61.17,60.88,60.93,19050.0,59.0722,59.1108,58.8306,58.8789,19050.0
2019-01-23 11:00:00,60.93,61.05,60.72,60.77,29560.0,58.8789,58.9949,58.676,58.7243,29560.0
2019-01-23 11:30:00,60.8,60.85,60.45,60.45,14800.0,58.7533,58.8016,58.4151,58.4151,14800.0
2019-01-23 12:00:00,60.45,60.54,60.34,60.51,28694.0,58.4151,58.502,58.3088,58.473,28694.0
2019-01-23 12:30:00,60.5,60.68,60.48,60.65,41002.0,58.4634,58.6373,58.444,58.6083,41002.0
2019-01-23 13:00:00,60.63,60.75,60.52,60.66,39522.0,58.589,58.705,58.4827,58.618,39522.0
2019-01-23 13:30:00,60.68,60.79,60.68,60.74,62990.0,58.6373,58.7436,58.6373,58.6953,62990.0
2019-01-23 14:00:00,60.74,60.85,60.74,60.81,32552.0,58.6953,58.8016,58.6953,58.7629,32552.0
2019-01-23 14:30:00,60.79,60.82,60.65,60.74,41996.0,58.7436,58.7726,58.6083,58.6953,41996.0
2019-01-23 15:00:00,60.74,60.94,60.71,60.87,68154.0,58.6953,58.8886,58.6663,58.8209,68154.0
2019-01-23 15:30:00,60.89,60.95,60.84,60.94,307260.0,58.8402,58.8982,58.7919,58.8886,307260.0
2019-01-24 09:30:00,61.01,61.34,61.01,61.26,40306.0,58.9562,59.2751,58.9562,59.1978,40306.0
2019-01-24 10:00:00,61.25,61.55,61.24,61.51,44878.0,59.1881,59.478,59.1785,59.4394,44878.0
2019-01-24 10:30:00,61.54,61.54,61.29,61.38,91680.0,59.4684,59.4684,59.2268,59.3138,91680.0
2019-01-24 11:00:00,61.34,61.43,61.24,61.38,30960.0,59.2751,59.3621,59.1785,59.3138,30960.0
2019-01-24 11:30:00,61.38,61.59,61.33,61.58,32268.0,59.3138,59.5167,59.2654,59.507,32268.0
2019-01-24 12:00:00,61.54,61.56,61.45,61.49,16790.0,59.4684,59.4877,59.3814,59.42,16790.0
2019-01-24 12:30:00,61.48,61.51,61.31,61.35,38116.0,59.4104,59.4394,59.2461,59.2848,38116.0
2019-01-24 13:00:00,61.35,61.38,61.2,61.25,53038.0,59.2848,59.3138,59.1398,59.1881,53038.0
2019-01-24 13:30:00,61.24,61.38,61.24,61.37,31180.0,59.1785,59.3138,59.1785,59.3041,31180.0
2019-01-24 14:00:00,61.34,61.46,61.32,61.46,131544.0,59.2751,59.3911,59.2558,59.3911,131544.0
2019-01-24 14:30:00,61.44,61.48,61.38,61.46,180888.0,59.3717,59.4104,59.3138,59.3911,180888.0
2019-01-24 15:00:00,61.43,61.56,61.43,61.45,64352.0,59.3621,59.4877,59.3621,59.3814,64352.0
2019-01-24 15:30:00,61.45,61.51,61.41,61.48,72852.0,59.3814,59.4394,59.3427,59.4104,72852.0
2019-01-25 09:30:00,61.98,62.09,61.9,62.01,72602.0,59.8936,59.9999,59.8162,59.9225,72602.0
2019-01-25 10:00:00,62.1,62.2,62.07,62.15,40798.0,60.0095,60.1061,59.9805,60.0578,40798.0
2019-01-25 10:30:00,62.16,62.29,62.11,62.26,44848.0,60.0675,60.1931,60.0192,60.1641,44848.0
2019-01-25 11:00:00,62.24,62.27,62.17,62.21,41384.0,60.1448,60.1738,60.0772,60.1158,41384.0
2019-01-25 11:30:00,62.22,62.33,62.2,62.29,81732.0,60.1255,60.2318,60.1061,60.1931,81732.0
2019-01-25 12:00:00,62.3,62.37,62.22,62.35,37976.0,60.2028,60.2704,60.1255,60.2511,37976.0
2019-01-25 12:30:00,62.34,62.39,62.17,62.3,99948.0,60.2414,60.2898,60.0772,60.2028,99948.0
2019-01-25 13:00:00,62.3,62.36,62.26,62.35,55308.0,60.2028,60.2608,60.1641,60.2511,55308.0
2019-01-25 13:30:00,62.35,62.4,62.29,62.38,193204.0,60.2511,60.2994,60.1931,60.2801,193204.0
2019-01-25 14:00:00,62.38,62.43,62.23,62.26,50018.0,60.2801,60.3284,60.1351,60.1641,50018.0
2019-01-25 14:30:00,62.27,62.41,62.22,62.38,51256.0,60.1738,60.3091,60.1255,60.2801,51256.0
2019-01-25 15:00:00,62.38,62.42,62.32,62.33,23376.0,60.2801,60.3187,60.2221,60.2318,23376.0
2019-01-25 15:30:00,62.3,62.38,62.26,62.37,118624.0,60.2028,60.2801,60.1641,60.2704,118624.0
2019-01-28 09:30:00,61.68,61.74,61.56,61.74,85586.0,59.6037,59.6616,59.4877,59.6616,85586.0
2019-01-28 10:00:00,61.69,62.01,61.63,61.99,171930.0,59.6133,59.9225,59.5553,59.9032,171930.0
2019-01-28 10:30:00,61.99,62.04,61.93,61.96,62658.0,59.9032,59.9515,59.8452,59.8742,62658.0
2019-01-28 11:00:00,61.91,62.08,61.85,62.01,59164.0,59.8259,59.9902,59.7679,59.9225,59164.0
2019-01-28 11:30:00,62.03,62.05,61.68,61.7,61278.0,59.9419,59.9612,59.6037,59.623,61278.0
2019-01-28 12:00:00,61.67,61.85,61.62,61.85,41120.0,59.594,59.7679,59.5457,59.7679,41120.0
2019-01-28 12:30:00,61.85,61.89,61.78,61.81,34530.0,59.7679,59.8066,59.7003,59.7293,34530.0
2019-01-28 13:00:00,61.77,61.96,61.76,61.88,147290.0,59.6906,59.8742,59.681,59.7969,147290.0
2019-01-28 13:30:00,61.88,62.0,61.88,61.98,224822.0,59.7969,59.9129,59.7969,59.8936,224822.0
2019-01-28 14:00:00,61.98,62.01,61.83,61.85,34740.0,59.8936,59.9225,59.7486,59.7679,34740.0
2019-01-28 14:30:00,61.86,61.99,61.85,61.95,666072.0,59.7776,59.9032,59.7679,59.8646,666072.0
2019-01-28 15:00:00,61.97,62.03,61.91,61.99,117800.0,59.8839,59.9419,59.8259,59.9032,117800.0
2019-01-28 15:30:00,61.98,62.02,61.88,62.01,654064.0,59.8936,59.9322,59.7969,59.9225,654064.0
2019-01-29 09:30:00,62.09,62.09,61.85,61.99,30190.0,59.9999,59.9999,59.7679,59.9032,30190.0
2019-01-29 10:00:00,61.99,62.09,61.83,61.96,55320.0,59.9032,59.9999,59.7486,59.8742,55320.0
2019-01-29 10:30:00,61.97,61.98,61.58,61.63,32790.0,59.8839,59.8936,59.507,59.5553,32790.0
2019-01-29 11:00:00,61.62,61.77,61.59,61.77,25132.0,59.5457,59.6906,59.5167,59.6906,25132.0
2019-01-29 11:30:00,61.74,61.84,61.74,61.82,23326.0,59.6616,59.7583,59.6616,59.7389,23326.0
2019-01-29 12:00:00,61.81,61.98,61.78,61.92,23518.0,59.7293,59.8936,59.7003,59.8356,23518.0
2019-01-29 12:30:00,61.91,61.95,61.85,61.88,28860.0,59.8259,59.8646,59.7679,59.7969,28860.0
2019-01-29 13:00:00,61.85,61.93,61.84,61.92,12142.0,59.7679,59.8452,59.7583,59.8356,12142.0
2019-01-29 13:30:00,61.93,61.99,61.9,61.98,42028.0,59.8452,59.9032,59.8162,59.8936,42028.0
2019-01-29 14:00:00,61.97,61.98,61.83,61.85,37016.0,59.8839,59.8936,59.7486,59.7679,37016.0
2019-01-29 14:30:00,61.85,61.88,61.75,61.77,60032.0,59.7679,59.7969,59.6713,59.6906,60032.0
2019-01-29 15:00:00,61.74,61.91,61.73,61.89,74766.0,59.6616,59.8259,59.652,59.8066,74766.0
2019-01-29 15:30:00,61.92,61.94,61.81,61.85,216120.0,59.8356,59.8549,59.7293,59.7679,216120.0
2019-01-30 09:30:00,62.22,62.27,61.88,61.88,41546.0,60.1255,60.1738,59.7969,59.7969,41546.0
2019-01-30 10:00:00,61.86,62.07,61.8,62.07,32658.0,59.7776,59.9805,59.7196,59.9805,32658.0
2019-01-30 10:30:00,62.11,62.17,62.05,62.15,28782.0,60.0192,60.0772,59.9612,60.0578,28782.0
2019-01-30 11:00:00,62.12,62.22,62.11,62.12,25602.0,60.0288,60.1255,60.0192,60.0288,25602.0
2019-01-30 11:30:00,62.11,62.23,62.1,62.23,14414.0,60.0192,60.1351,60.0095,60.1351,14414.0
2019-01-30 12:00:00,62.23,62.35,62.23,62.34,34552.0,60.1351,60.2511,60.1351,60.2414,34552.0
2019-01-30 12:30:00,62.31,62.32,62.2,62.22,19150.0,60.2124,60.2221,60.1061,60.1255,19150.0
2019-01-30 13:00:00,62.24,62.24,62.14,62.18,8942.0,60.1448,60.1448,60.0482,60.0868,8942.0
2019-01-30 13:30:00,62.19,62.19,62.12,62.16,20968.0,60.0965,60.0965,60.0288,60.0675,20968.0
2019-01-30 14:00:00,62.13,62.77,62.13,62.63,42932.0,60.0385,60.657,60.0385,60.5217,42932.0
2019-01-30 14:30:00,62.62,62.91,62.58,62.91,112122.0,60.512,60.7922,60.4734,60.7922,112122.0
2019-01-30 15:00:00,62.88,62.88,62.65,62.71,94240.0,60.7633,60.7633,60.541,60.599,94240.0
2019-01-30 15:30:00,62.68,62.74,62.61,62.73,181200.0,60.57,60.628,60.5023,60.6183,181200.0
2019-01-31 09:30:00,62.75,63.09,62.75,63.04,22666.0,60.6376,60.9662,60.6376,60.9179,22666.0
2019-01-31 10:00:00,63.02,63.24,62.98,63.22,14194.0,60.8985,61.1111,60.8599,61.0918,14194.0
2019-01-31 10:30:00,63.23,63.41,63.21,63.22,64778.0,61.1015,61.2754,61.0821,61.0918,64778.0
2019-01-31 11:00:00,63.26,63.38,63.24,63.35,26742.0,61.1305,61.2464,61.1111,61.2174,26742.0
2019-01-31 11:30:00,63.35,63.52,63.33,63.52,14264.0,61.2174,61.3817,61.1981,61.3817,14264.0
2019-01-31 12:00:00,63.45,63.48,63.33,63.34,26252.0,61.3141,61.3431,61.1981,61.2078,26252.0
2019-01-31 12:30:00,63.34,63.4,63.23,63.27,48722.0,61.2078,61.2658,61.1015,61.1401,48722.0
2019-01-31 13:00:00,63.27,63.33,63.2,63.2,34668.0,61.1401,61.1981,61.0725,61.0725,34668.0
2019-01-31 13:30:00,63.22,63.27,63.15,63.25,63576.0,61.0918,61.1401,61.0242,61.1208,63576.0
2019-01-31 14:00:00,63.26,63.31,63.19,63.21,80096.0,61.1305,61.1788,61.0628,61.0821,80096.0
2019-01-31 14:30:00,63.22,63.24,63.17,63.23,223084.0,61.0918,61.1111,61.0435,61.1015,223084.0
2019-01-31 15:00:00,63.2,63.2,62.99,63.1,139404.0,61.0725,61.0725,60.8696,60.9759,139404.0
2019-01-31 15:30:00,63.1,63.35,63.09,63.3,233386.0,60.9759,61.2174,60.9662,61.1691,233386.0
2019-02-01 09:30:00,63.43,63.51,63.34,63.35,141086.0,61.2947,61.372,61.2078,61.2174,141086.0
2019-02-01 10:00:00,63.26,63.69,63.2,63.66,258496.0,61.1305,61.546,61.0725,61.517,258496.0
2019-02-01 10:30:00,63.63,63.73,63.44,63.48,28572.0,61.488,61.5846,61.3044,61.3431,28572.0
2019-02-01 11:00:00,63.45,63.63,63.39,63.63,73970.0,61.3141,61.488,61.2561,61.488,73970.0
2019-02-01 11:30:00,63.61,63.8,63.61,63.76,13014.0,61.4687,61.6523,61.4687,61.6136,13014.0
2019-02-01 12:00:00,63.79,63.81,63.68,63.69,24218.0,61.6426,61.662,61.5363,61.546,24218.0
2019-02-01 12:30:00,63.7,63.7,63.59,63.66,30914.0,61.5557,61.5557,61.4494,61.517,30914.0
2019-02-01 13:00:00,63.65,63.73,63.62,63.68,115230.0,61.5073,61.5846,61.4783,61.5363,115230.0
2019-02-01 13:30:00,63.68,63.72,63.62,63.67,93898.0,61.5363,61.575,61.4783,61.5267,93898.0
2019-02-01 14:00:00,63.67,63.67,63.52,63.57,172678.0,61.5267,61.5267,61.3817,61.43,172678.0
2019-02-01 14:30:00,63.57,63.66,63.51,63.54,159724.0,61.43,61.517,61.372,61.401,159724.0
2019-02-01 15:00:00,63.54,63.6,63.49,63.58,161452.0,61.401,61.459,61.3527,61.4397,161452.0
2019-02-01 15:30:00,63.6,63.79,63.58,63.75,1072506.0,61.459,61.6426,61.4397,61.604,1072506.0
2019-02-04 09:30:00,63.77,63.95,63.66,63.84,151924.0,61.6233,61.7972,61.517,61.6909,151924.0
2019-02-04 10:00:00,63.74,63.92,63.66,63.76,181978.0,61.5943,61.7682,61.517,61.6136,181978.0
2019-02-04 10:30:00,63.83,63.94,63.82,63.91,52434.0,61.6813,61.7876,61.6716,61.7586,52434.0
2019-02-04 11:00:00,63.96,63.98,63.91,63.94,27232.0,61.8069,61.8262,61.7586,61.7876,27232.0
2019-02-04 11:30:00,63.96,64.11,63.96,64.08,313144.0,61.8069,61.9519,61.8069,61.9229,313144.0
2019-02-04 12:00:00,64.1,64.14,64.08,64.1,27364.0,61.9422,61.9808,61.9229,61.9422,27364.0
2019-02-04 12:30:00,64.08,64.13,64.08,64.11,44502.0,61.9229,61.9712,61.9229,61.9519,44502.0
2019-02-04 13:00:00,64.11,64.19,64.11,64.11,9724.0,61.9519,62.0292,61.9519,61.9519,9724.0
2019-02-04 13:30:00,64.11,64.24,64.11,64.18,22682.0,61.9519,62.0775,61.9519,62.0195,22682.0
2019-02-04 14:00:00,64.19,64.26,64.18,64.2,331524.0,62.0292,62.0968,62.0195,62.0388,331524.0
2019-02-04 14:30:00,64.2,64.23,64.17,64.21,41234.0,62.0388,62.0678,62.0098,62.0485,41234.0
2019-02-04 15:00:00,64.21,64.22,64.17,64.17,28570.0,62.0485,62.0581,62.0098,62.0098,28570.0
2019-02-04 15:30:00,64.17,64.29,64.13,64.29,133146.0,62.0098,62.1258,61.9712,62.1258,133146.0
2019-02-05 09:30:00,64.39,64.6,64.39,64.57,25626.0,62.2224,62.4254,62.2224,62.3964,25626.0
2019-02-05 10:00:00,64.6,64.68,64.57,64.67,21640.0,62.4254,62.5027,62.3964,62.493,21640.0
2019-02-05 10:30:00,64.69,64.75,64.64,64.7,37006.0,62.5123,62.5703,62.464,62.522,37006.0
2019-02-05 11:00:00,64.72,64.74,64.6,64.6,22508.0,62.5413,62.5606,62.4254,62.4254,22508.0
2019-02-05 11:30:00,64.59,64.64,64.54,64.6,15262.0,62.4157,62.464,62.3674,62.4254,15262.0
2019-02-05 12:00:00,64.56,64.58,64.41,64.46,110200.0,62.3867,62.406,62.2418,62.2901,110200.0
2019-02-05 12:30:00,64.43,64.52,64.36,64.36,104260.0,62.2611,62.348,62.1934,62.1934,104260.0
2019-02-05 13:00:00,64.4,64.46,64.36,64.46,98964.0,62.2321,62.2901,62.1934,62.2901,98964.0
2019-02-05 13:30:00,64.46,64.51,64.44,64.5,69666.0,62.2901,62.3384,62.2707,62.3287,69666.0
2019-02-05 14:00:00,64.52,64.64,64.51,64.6,41044.0,62.348,62.464,62.3384,62.4254,41044.0
2019-02-05 14:30:00,64.61,64.66,64.6,64.65,49470.0,62.435,62.4833,62.4254,62.4737,49470.0
2019-02-05 15:00:00,64.66,64.7,64.63,64.67,68650.0,62.4833,62.522,62.4543,62.493,68650.0
2019-02-05 15:30:00,64.69,64.7,64.6,64.65,160104.0,62.5123,62.522,62.4254,62.4737,160104.0
2019-02-06 09:30:00,64.66,64.85,64.6,64.69,44246.0,62.4833,62.6669,62.4254,62.5123,44246.0
2019-02-06 10:00:00,64.66,64.66,64.33,64.49,60044.0,62.4833,62.4833,62.1644,62.3191,60044.0
2019-02-06 10:30:00,64.51,64.75,64.51,64.7,29560.0,62.3384,62.5703,62.3384,62.522,29560.0
2019-02-06 11:00:00,64.7,64.81,64.56,64.65,68392.0,62.522,62.6283,62.3867,62.4737,68392.0
2019-02-06 11:30:00,64.67,64.73,64.6,64.63,155866.0,62.493,62.551,62.4254,62.4543,155866.0
2019-02-06 12:00:00,64.6,64.61,64.49,64.6,74806.0,62.4254,62.435,62.3191,62.4254,74806.0
2019-02-06 12:30:00,64.58,64.62,64.55,64.6,17246.0,62.406,62.4447,62.377,62.4254,17246.0
2019-02-06 13:00:00,64.6,64.72,64.6,64.7,35866.0,62.4254,62.5413,62.4254,62.522,35866.0
2019-02-06 13:30:00,64.69,64.74,64.64,64.66,44536.0,62.5123,62.5606,62.464,62.4833,44536.0
2019-02-06 14:00:00,64.66,64.66,64.54,64.61,59050.0,62.4833,62.4833,62.3674,62.435,59050.0
2019-02-06 14:30:00,64.59,64.61,64.53,64.61,63768.0,62.4157,62.435,62.3577,62.435,63768.0
2019-02-06 15:00:00,64.61,64.64,64.6,64.64,65426.0,62.435,62.464,62.4254,62.464,65426.0
2019-02-06 15:30:00,64.63,64.67,64.6,64.64,255900.0,62.4543,62.493,62.4254,62.464,255900.0
2019-02-07 09:30:00,64.19,64.28,64.05,64.26,28146.0,62.0292,62.1161,61.8939,62.0968,28146.0
2019-02-07 10:00:00,64.28,64.47,64.14,64.46,64142.0,62.1161,62.2997,61.9808,62.2901,64142.0
2019-02-07 10:30:00,64.44,64.52,64.13,64.14,42664.0,62.2707,62.348,61.9712,61.9808,42664.0
2019-02-07 11:00:00,64.14,64.16,63.95,63.97,28766.0,61.9808,62.0002,61.7972,61.8166,28766.0
2019-02-07 11:30:00,63.98,63.98,63.73,63.8,90500.0,61.8262,61.8262,61.5846,61.6523,90500.0
2019-02-07 12:00:00,63.79,63.96,63.72,63.91,82436.0,61.6426,61.8069,61.575,61.7586,82436.0
2019-02-07 12:30:00,63.93,64.04,63.86,63.88,31068.0,61.7779,61.8842,61.7103,61.7296,31068.0
2019-02-07 13:00:00,63.93,64.14,63.92,64.08,24330.0,61.7779,61.9808,61.7682,61.9229,24330.0
2019-02-07 13:30:00,64.13,64.22,64.11,64.21,42532.0,61.9712,62.0581,61.9519,62.0485,42532.0
2019-02-07 14:00:00,64.13,64.16,63.97,64.15,42656.0,61.9712,62.0002,61.8166,61.9905,42656.0
2019-02-07 14:30:00,64.17,64.17,64.05,64.07,46208.0,62.0098,62.0098,61.8939,61.9132,46208.0
2019-02-07 15:00:00,64.11,64.12,64.0,64.07,24264.0,61.9519,61.9615,61.8456,61.9132,24264.0
2019-02-07 15:30:00,64.13,64.28,64.04,64.28,85930.0,61.9712,62.1161,61.8842,62.1161,85930.0
2019-02-08 09:30:00,63.91,64.26,63.81,64.11,62290.0,61.7586,62.0968,61.662,61.9519,62290.0
2019-02-08 10:00:00,64.0,64.12,63.88,64.01,31010.0,61.8456,61.9615,61.7296,61.8552,31010.0
2019-02-08 10:30:00,63.97,64.14,63.97,64.04,25198.0,61.8166,61.9808,61.8166,61.8842,25198.0
2019-02-08 11:00:00,63.99,64.08,63.93,64.03,33368.0,61.8359,61.9229,61.7779,61.8745,33368.0
2019-02-08 11:30:00,64.03,64.06,63.87,64.06,64964.0,61.8745,61.9035,61.7199,61.9035,64964.0
2019-02-08 12:00:00,64.06,64.1,63.94,64.03,32232.0,61.9035,61.9422,61.7876,61.8745,32232.0
2019-02-08 12:30:00,64.07,64.17,64.06,64.11,61164.0,61.9132,62.0098,61.9035,61.9519,61164.0
2019-02-08 13:00:00,64.13,64.26,64.13,64.17,52966.0,61.9712,62.0968,61.9712,62.0098,52966.0
2019-02-08 13:30:00,64.17,64.27,64.15,64.27,45478.0,62.0098,62.1065,61.9905,62.1065,45478.0
2019-02-08 14:00:00,64.29,64.42,64.26,64.42,39676.0,62.1258,62.2514,62.0968,62.2514,39676.0
2019-02-08 14:30:00,64.42,64.45,64.37,64.38,112124.0,62.2514,62.2804,62.2031,62.2128,112124.0
2019-02-08 15:00:00,64.36,64.45,64.32,64.42,122166.0,62.1934,62.2804,62.1548,62.2514,122166.0
2019-02-08 15:30:00,64.42,64.53,64.36,64.53,91206.0,62.2514,62.3577,62.1934,62.3577,91206.0
2019-02-11 09:30:00,64.78,64.94,64.55,64.59,25618.0,62.5993,62.7539,62.377,62.4157,25618.0
2019-02-11 10:00:00,64.6,64.82,64.59,64.72,20842.0,62.4254,62.638,62.4157,62.5413,20842.0
2019-02-11 10:30:00,64.7,64.89,64.64,64.85,19680.0,62.522,62.7056,62.464,62.6669,19680.0
2019-02-11 11:00:00,64.86,64.87,64.71,64.86,19988.0,62.6766,62.6863,62.5317,62.6766,19988.0
2019-02-11 11:30:00,64.78,64.86,64.75,64.81,111738.0,62.5993,62.6766,62.5703,62.6283,111738.0
2019-02-11 12:00:00,64.83,64.9,64.83,64.89,26876.0,62.6476,62.7153,62.6476,62.7056,26876.0
2019-02-11 12:30:00,64.87,64.91,64.79,64.81,33472.0,62.6863,62.7249,62.609,62.6283,33472.0
2019-02-11 13:00:00,64.8,64.83,64.73,64.73,42220.0,62.6186,62.6476,62.551,62.551,42220.0
2019-02-11 13:30:00,64.74,64.76,64.67,64.74,31738.0,62.5606,62.58,62.493,62.5606,31738.0
2019-02-11 14:00:00,64.73,64.77,64.67,64.68,64548.0,62.551,62.5896,62.493,62.5027,64548.0
2019-02-11 14:30:00,64.68,64.72,64.57,64.64,15656.0,62.5027,62.5413,62.3964,62.464,15656.0
2019-02-11 15:00:00,64.65,64.74,64.65,64.73,20406.0,62.4737,62.5606,62.4737,62.551,20406.0
2019-02-11 15:30:00,64.74,64.78,64.66,64.75,173446.0,62.5606,62.5993,62.4833,62.5703,173446.0
2019-02-12 09:30:00,65.18,65.27,65.12,65.27,44580.0,62.9858,63.0728,62.9279,63.0728,44580.0
2019-02-12 10:00:00,65.31,65.39,65.28,65.29,17486.0,63.1115,63.1888,63.0825,63.0921,17486.0
2019-02-12 10:30:00,65.32,65.51,65.25,65.5,12152.0,63.1211,63.3047,63.0535,63.2951,12152.0
2019-02-12 11:00:00,65.53,65.58,65.49,65.57,30858.0,63.324,63.3724,63.2854,63.3627,30858.0
2019-02-12 11:30:00,65.57,65.57,65.48,65.56,24278.0,63.3627,63.3627,63.2757,63.353,24278.0
2019-02-12 12:00:00,65.58,65.61,65.48,65.54,100584.0,63.3724,63.4014,63.2757,63.3337,100584.0
2019-02-12 12:30:00,65.55,65.58,65.5,65.55,20672.0,63.3434,63.3724,63.2951,63.3434,20672.0
2019-02-12 13:00:00,65.56,65.59,65.52,65.59,6596.0,63.353,63.382,63.3144,63.382,6596.0
2019-02-12 13:30:00,65.61,65.7,65.59,65.68,28940.0,63.4014,63.4883,63.382,63.469,28940.0
2019-02-12 14:00:00,65.69,65.7,65.66,65.66,40062.0,63.4787,63.4883,63.4497,63.4497,40062.0
2019-02-12 14:30:00,65.66,65.67,65.61,65.63,108414.0,63.4497,63.4593,63.4014,63.4207,108414.0
2019-02-12 15:00:00,65.63,65.67,65.61,65.66,78238.0,63.4207,63.4593,63.4014,63.4497,78238.0
2019-02-12 15:30:00,65.66,65.68,65.6,65.66,162646.0,63.4497,63.469,63.3917,63.4497,162646.0
2019-02-13 09:30:00,65.88,66.03,65.8,65.86,57506.0,63.6623,63.8072,63.585,63.6429,57506.0
2019-02-13 10:00:00,65.86,65.89,65.71,65.85,48792.0,63.6429,63.6719,63.498,63.6333,48792.0
2019-02-13 10:30:00,65.88,65.96,65.82,65.85,182092.0,63.6623,63.7396,63.6043,63.6333,182092.0
2019-02-13 11:00:00,65.86,65.92,65.7,65.7,83512.0,63.6429,63.7009,63.4883,63.4883,83512.0
2019-02-13 11:30:00,65.69,65.7,65.55,65.7,307098.0,63.4787,63.4883,63.3434,63.4883,307098.0
2019-02-13 12:00:00,65.7,65.73,65.66,65.67,14486.0,63.4883,63.5173,63.4497,63.4593,14486.0
2019-02-13 12:30:00,65.71,65.83,65.69,65.75,34346.0,63.498,63.614,63.4787,63.5366,34346.0
2019-02-13 13:00:00,65.77,65.85,65.75,65.85,62620.0,63.556,63.6333,63.5366,63.6333,62620.0
2019-02-13 13:30:00,65.84,65.86,65.83,65.85,37082.0,63.6236,63.6429,63.614,63.6333,37082.0
2019-02-13 14:00:00,65.85,65.89,65.85,65.89,89316.0,63.6333,63.6719,63.6333,63.6719,89316.0
2019-02-13 14:30:00,65.89,65.98,65.89,65.97,78736.0,63.6719,63.7589,63.6719,63.7492,78736.0
2019-02-13 15:00:00,65.96,66.01,65.94,66.0,119640.0,63.7396,63.7879,63.7202,63.7782,119640.0
2019-02-13 15:30:00,66.01,66.03,65.82,65.84,182300.0,63.7879,63.8072,63.6043,63.6236,182300.0
2019-02-14 09:30:00,65.5,65.71,65.39,65.71,39538.0,63.2951,63.498,63.1888,63.498,39538.0
2019-02-14 10:00:00,65.64,65.81,65.63,65.81,17254.0,63.4303,63.5946,63.4207,63.5946,17254.0
2019-02-14 10:30:00,65.88,65.9,65.61,65.83,28648.0,63.6623,63.6816,63.4014,63.614,28648.0
2019-02-14 11:00:00,65.82,65.82,65.68,65.74,23102.0,63.6043,63.6043,63.469,63.527,23102.0
2019-02-14 11:30:00,65.77,65.93,65.72,65.93,18102.0,63.556,63.7106,63.5077,63.7106,18102.0
2019-02-14 12:00:00,65.88,66.01,65.88,66.0,18194.0,63.6623,63.7879,63.6623,63.7782,18194.0
2019-02-14 12:30:00,65.97,66.0,65.92,65.94,31988.0,63.7492,63.7782,63.7009,63.7202,31988.0
2019-02-14 13:00:00,65.97,65.97,65.91,65.92,12014.0,63.7492,63.7492,63.6913,63.7009,12014.0
2019-02-14 13:30:00,65.96,65.99,65.93,65.98,12136.0,63.7396,63.7686,63.7106,63.7589,12136.0
2019-02-14 14:00:00,65.93,66.05,65.92,66.0,34918.0,63.7106,63.8265,63.7009,63.7782,34918.0
2019-02-14 14:30:00,66.02,66.03,65.89,65.92,25682.0,63.7976,63.8072,63.6719,63.7009,25682.0
2019-02-14 15:00:00,65.94,66.06,65.89,65.92,38644.0,63.7202,63.8362,63.6719,63.7009,38644.0
2019-02-14 15:30:00,65.95,66.04,65.85,65.85,98708.0,63.7299,63.8169,63.6333,63.6333,98708.0
2019-02-15 09:30:00,66.35,66.39,66.24,66.34,80528.0,64.1164,64.1551,64.0101,64.1068,80528.0
2019-02-15 10:00:00,66.35,66.45,66.3,66.39,83960.0,64.1164,64.2131,64.0681,64.1551,83960.0
2019-02-15 10:30:00,66.42,66.51,66.38,66.41,50928.0,64.1841,64.2711,64.1454,64.1744,50928.0
2019-02-15 11:00:00,66.44,66.45,66.24,66.34,58894.0,64.2034,64.2131,64.0101,64.1068,58894.0
2019-02-15 11:30:00,66.34,66.38,66.3,66.38,61290.0,64.1068,64.1454,64.0681,64.1454,61290.0
2019-02-15 12:00:00,66.35,66.41,66.3,66.4,10452.0,64.1164,64.1744,64.0681,64.1648,10452.0
2019-02-15 12:30:00,66.39,66.4,66.35,66.36,28232.0,64.1551,64.1648,64.1164,64.1261,28232.0
2019-02-15 13:00:00,66.35,66.37,66.26,66.27,65924.0,64.1164,64.1358,64.0295,64.0391,65924.0
2019-02-15 13:30:00,66.24,66.33,66.24,66.3,97290.0,64.0101,64.0971,64.0101,64.0681,97290.0
2019-02-15 14:00:00,66.32,66.34,66.28,66.3,65966.0,64.0875,64.1068,64.0488,64.0681,65966.0
2019-02-15 14:30:00,66.31,66.38,66.31,66.38,33324.0,64.0778,64.1454,64.0778,64.1454,33324.0
2019-02-15 15:00:00,66.38,66.38,66.3,66.34,233422.0,64.1454,64.1454,64.0681,64.1068,233422.0
2019-02-15 15:30:00,66.33,66.51,66.33,66.51,292006.0,64.0971,64.2711,64.0971,64.2711,292006.0
2019-02-19 09:30:00,66.3,66.42,66.11,66.39,56584.0,64.0681,64.1841,63.8845,64.1551,56584.0
2019-02-19 10:00:00,66.41,66.49,66.39,66.44,18532.0,64.1744,64.2517,64.1551,64.2034,18532.0
2019-02-19 10:30:00,66.45,66.45,66.36,66.42,27922.0,64.2131,64.2131,64.1261,64.1841,27922.0
2019-02-19 11:00:00,66.39,66.5,66.38,66.38,126548.0,64.1551,64.2614,64.1454,64.1454,126548.0
2019-02-19 11:30:00,66.39,66.58,66.39,66.58,30932.0,64.1551,64.3387,64.1551,64.3387,30932.0
2019-02-19 12:00:00,66.58,66.58,66.53,66.57,17992.0,64.3387,64.3387,64.2904,64.329,17992.0
2019-02-19 12:30:00,66.55,66.56,66.51,66.54,34730.0,64.3097,64.3194,64.2711,64.3,34730.0
2019-02-19 13:00:00,66.52,66.52,66.46,66.47,22498.0,64.2807,64.2807,64.2227,64.2324,22498.0
2019-02-19 13:30:00,66.45,66.47,66.41,66.43,35168.0,64.2131,64.2324,64.1744,64.1938,35168.0
2019-02-19 14:00:00,66.45,66.54,66.45,66.54,54492.0,64.2131,64.3,64.2131,64.3,54492.0
2019-02-19 14:30:00,66.54,66.64,66.54,66.62,64046.0,64.3,64.3967,64.3,64.3774,64046.0
2019-02-19 15:00:00,66.61,66.61,66.52,66.54,52820.0,64.3677,64.3677,64.2807,64.3,52820.0
2019-02-19 15:30:00,66.54,66.59,66.45,66.45,109556.0,64.3,64.3484,64.2131,64.2131,109556.0
2019-02-20 09:30:00,66.47,66.61,66.47,66.61,13792.0,64.2324,64.3677,64.2324,64.3677,13792.0
2019-02-20 10:00:00,66.59,66.59,66.48,66.57,34240.0,64.3484,64.3484,64.2421,64.329,34240.0
2019-02-20 10:30:00,66.6,66.63,66.57,66.58,97236.0,64.358,64.387,64.329,64.3387,97236.0
2019-02-20 11:00:00,66.55,66.57,66.51,66.55,15960.0,64.3097,64.329,64.2711,64.3097,15960.0
2019-02-20 11:30:00,66.56,66.61,66.52,66.55,18702.0,64.3194,64.3677,64.2807,64.3097,18702.0
2019-02-20 12:00:00,66.56,66.56,66.34,66.34,11584.0,64.3194,64.3194,64.1068,64.1068,11584.0
2019-02-20 12:30:00,66.29,66.36,66.2,66.25,31524.0,64.0585,64.1261,63.9715,64.0198,31524.0
2019-02-20 13:00:00,66.25,66.42,66.25,66.42,20080.0,64.0198,64.1841,64.0198,64.1841,20080.0
2019-02-20 13:30:00,66.43,66.49,66.4,66.47,13024.0,64.1938,64.2517,64.1648,64.2324,13024.0
2019-02-20 14:00:00,66.47,66.57,66.22,66.29,44244.0,64.2324,64.329,63.9908,64.0585,44244.0
2019-02-20 14:30:00,66.33,66.51,66.33,66.46,33622.0,64.0971,64.2711,64.0971,64.2227,33622.0
2019-02-20 15:00:00,66.46,66.52,66.43,66.49,36194.0,64.2227,64.2807,64.1938,64.2517,36194.0
2019-02-20 15:30:00,66.48,66.53,66.42,66.49,83058.0,64.2421,64.2904,64.1841,64.2517,83058.0
2019-02-21 09:30:00,66.39,66.39,66.22,66.23,79344.0,64.1551,64.1551,63.9908,64.0005,79344.0
2019-02-21 10:00:00,66.15,66.28,66.12,66.17,55838.0,63.9232,64.0488,63.8942,63.9425,55838.0
2019-02-21 10:30:00,66.18,66.27,66.14,66.15,31458.0,63.9522,64.0391,63.9135,63.9232,31458.0
2019-02-21 11:00:00,66.15,66.33,66.15,66.2,17988.0,63.9232,64.0971,63.9232,63.9715,17988.0
2019-02-21 11:30:00,66.17,66.35,66.17,66.35,24144.0,63.9425,64.1164,63.9425,64.1164,24144.0
2019-02-21 12:00:00,66.33,66.38,66.3,66.36,28326.0,64.0971,64.1454,64.0681,64.1261,28326.0
2019-02-21 12:30:00,66.36,66.44,66.36,66.43,48088.0,64.1261,64.2034,64.1261,64.1938,48088.0
2019-02-21 13:00:00,66.43,66.46,66.36,66.39,21954.0,64.1938,64.2227,64.1261,64.1551,21954.0
2019-02-21 13:30:00,66.39,66.39,66.33,66.39,44582.0,64.1551,64.1551,64.0971,64.1551,44582.0
2019-02-21 14:00:00,66.41,66.41,66.19,66.22,118274.0,64.1744,64.1744,63.9618,63.9908,118274.0
2019-02-21 14:30:00,66.22,66.24,66.02,66.07,55608.0,63.9908,64.0101,63.7976,63.8459,55608.0
2019-02-21 15:00:00,66.06,66.17,66.05,66.09,59808.0,63.8362,63.9425,63.8265,63.8652,59808.0
2019-02-21 15:30:00,66.08,66.25,66.02,66.23,203264.0,63.8555,64.0198,63.7976,64.0005,203264.0
2019-02-22 09:30:00,66.45,66.64,66.45,66.64,24872.0,64.2131,64.3967,64.2131,64.3967,24872.0
2019-02-22 10:00:00,66.64,66.71,66.59,66.6,81418.0,64.3967,64.4643,64.3484,64.358,81418.0
2019-02-22 10:30:00,66.65,66.77,66.58,66.74,39412.0,64.4063,64.5223,64.3387,64.4933,39412.0
2019-02-22 11:00:00,66.71,66.88,66.7,66.86,19130.0,64.4643,64.6286,64.4547,64.6093,19130.0
2019-02-22 11:30:00,66.88,66.89,66.82,66.86,43856.0,64.6286,64.6383,64.5706,64.6093,43856.0
2019-02-22 12:00:00,66.86,66.92,66.82,66.83,13644.0,64.6093,64.6673,64.5706,64.5803,13644.0
2019-02-22 12:30:00,66.82,66.83,66.78,66.8,21070.0,64.5706,64.5803,64.532,64.5513,21070.0
2019-02-22 13:00:00,66.8,66.8,66.75,66.79,32366.0,64.5513,64.5513,64.503,64.5416,32366.0
2019-02-22 13:30:00,66.8,66.83,66.8,66.83,36026.0,64.5513,64.5803,64.5513,64.5803,36026.0
2019-02-22 14:00:00,66.83,66.89,66.8,66.8,44194.0,64.5803,64.6383,64.5513,64.5513,44194.0
2019-02-22 14:30:00,66.82,66.82,66.64,66.68,73816.0,64.5706,64.5706,64.3967,64.4353,73816.0
2019-02-22 15:00:00,66.66,66.88,66.66,66.86,111910.0,64.416,64.6286,64.416,64.6093,111910.0
2019-02-22 15:30:00,66.86,66.95,66.8,66.92,155702.0,64.6093,64.6962,64.5513,64.6673,155702.0
2019-02-25 09:30:00,67.4,67.55,67.24,67.41,30306.0,65.1311,65.276,64.9765,65.1408,30306.0
2019-02-25 10:00:00,67.35,67.51,67.35,67.36,25668.0,65.0828,65.2374,65.0828,65.0924,25668.0
2019-02-25 10:30:00,67.39,67.54,67.33,67.52,29986.0,65.1214,65.2664,65.0635,65.2471,29986.0
2019-02-25 11:00:00,67.54,67.56,67.44,67.45,16686.0,65.2664,65.2857,65.1698,65.1794,16686.0
2019-02-25 11:30:00,67.45,67.52,67.45,67.47,23530.0,65.1794,65.2471,65.1794,65.1987,23530.0
2019-02-25 12:00:00,67.45,67.46,67.28,67.28,21340.0,65.1794,65.1891,65.0151,65.0151,21340.0
2019-02-25 12:30:00,67.26,67.31,67.11,67.14,31514.0,64.9958,65.0441,64.8509,64.8799,31514.0
2019-02-25 13:00:00,67.16,67.22,67.16,67.19,21888.0,64.8992,64.9572,64.8992,64.9282,21888.0
2019-02-25 13:30:00,67.18,67.2,67.13,67.16,48232.0,64.9185,64.9378,64.8702,64.8992,48232.0
2019-02-25 14:00:00,67.17,67.22,67.17,67.19,24948.0,64.9088,64.9572,64.9088,64.9282,24948.0
2019-02-25 14:30:00,67.19,67.19,67.11,67.12,50364.0,64.9282,64.9282,64.8509,64.8605,50364.0
2019-02-25 15:00:00,67.13,67.14,67.02,67.02,98990.0,64.8702,64.8799,64.7639,64.7639,98990.0
2019-02-25 15:30:00,67.03,67.14,67.03,67.07,124062.0,64.7736,64.8799,64.7736,64.8122,124062.0
2019-02-26 09:30:00,66.99,67.16,66.89,67.03,36732.0,64.7349,64.8992,64.6383,64.7736,36732.0
2019-02-26 10:00:00,67.04,67.2,66.99,67.13,54422.0,64.7832,64.9378,64.7349,64.8702,54422.0
2019-02-26 10:30:00,67.13,67.14,66.92,66.92,41912.0,64.8702,64.8799,64.6673,64.6673,41912.0
2019-02-26 11:00:00,66.88,67.14,66.88,67.1,13240.0,64.6286,64.8799,64.6286,64.8412,13240.0
2019-02-26 11:30:00,67.11,67.14,66.99,67.02,30484.0,64.8509,64.8799,64.7349,64.7639,30484.0
2019-02-26 12:00:00,67.02,67.05,66.97,67.03,35066.0,64.7639,64.7929,64.7156,64.7736,35066.0
2019-02-26 12:30:00,67.02,67.02,66.83,66.83,26340.0,64.7639,64.7639,64.5803,64.5803,26340.0
2019-02-26 13:00:00,66.83,66.92,66.83,66.91,26870.0,64.5803,64.6673,64.5803,64.6576,26870.0
2019-02-26 13:30:00,66.88,66.92,66.85,66.91,25000.0,64.6286,64.6673,64.5996,64.6576,25000.0
2019-02-26 14:00:00,66.91,66.95,66.91,66.91,46818.0,64.6576,64.6962,64.6576,64.6576,46818.0
2019-02-26 14:30:00,66.92,67.04,66.92,67.01,87278.0,64.6673,64.7832,64.6673,64.7542,87278.0
2019-02-26 15:00:00,67.01,67.08,66.99,66.99,97334.0,64.7542,64.8219,64.7349,64.7349,97334.0
2019-02-26 15:30:00,66.99,67.04,66.86,66.87,177324.0,64.7349,64.7832,64.6093,64.6189,177324.0
2019-02-27 09:30:00,66.77,67.11,66.64,66.86,244112.0,64.5223,64.8509,64.3967,64.6093,244112.0
2019-02-27 10:00:00,66.85,66.88,66.63,66.67,89438.0,64.5996,64.6286,64.387,64.4257,89438.0
2019-02-27 10:30:00,66.69,66.8,66.65,66.69,77962.0,64.445,64.5513,64.4063,64.445,77962.0
2019-02-27 11:00:00,66.69,66.9,66.67,66.88,36506.0,64.445,64.6479,64.4257,64.6286,36506.0
2019-02-27 11:30:00,66.86,66.97,66.86,66.94,18778.0,64.6093,64.7156,64.6093,64.6866,18778.0
2019-02-27 12:00:00,66.93,66.99,66.93,66.97,26882.0,64.6769,64.7349,64.6769,64.7156,26882.0
2019-02-27 12:30:00,66.98,67.04,66.97,66.99,13546.0,64.7252,64.7832,64.7156,64.7349,13546.0
2019-02-27 13:00:00,66.98,67.13,66.98,67.08,14186.0,64.7252,64.8702,64.7252,64.8219,14186.0
2019-02-27 13:30:00,67.08,67.09,67.02,67.07,42104.0,64.8219,64.8315,64.7639,64.8122,42104.0
2019-02-27 14:00:00,67.07,67.14,67.04,67.08,35218.0,64.8122,64.8799,64.7832,64.8219,35218.0
2019-02-27 14:30:00,67.1,67.18,67.1,67.14,46792.0,64.8412,64.9185,64.8412,64.8799,46792.0
2019-02-27 15:00:00,67.15,67.19,67.11,67.11,61102.0,64.8895,64.9282,64.8509,64.8509,61102.0
2019-02-27 15:30:00,67.07,67.16,67.06,67.13,114304.0,64.8122,64.8992,64.8025,64.8702,114304.0
2019-02-28 09:30:00,67.06,67.11,66.92,67.02,33152.0,64.8025,64.8509,64.6673,64.7639,33152.0
2019-02-28 10:00:00,66.87,66.95,66.83,66.91,29344.0,64.6189,64.6962,64.5803,64.6576,29344.0
2019-02-28 10:30:00,66.98,67.02,66.9,66.97,17278.0,64.7252,64.7639,64.6479,64.7156,17278.0
2019-02-28 11:00:00,66.99,67.13,66.93,67.1,19904.0,64.7349,64.8702,64.6769,64.8412,19904.0
2019-02-28 11:30:00,67.1,67.23,67.1,67.17,14160.0,64.8412,64.9668,64.8412,64.9088,14160.0
2019-02-28 12:00:00,67.17,67.31,67.17,67.31,19404.0,64.9088,65.0441,64.9088,65.0441,19404.0
2019-02-28 12:30:00,67.26,67.29,67.19,67.22,21850.0,64.9958,65.0248,64.9282,64.9572,21850.0
2019-02-28 13:00:00,67.23,67.23,67.19,67.19,10264.0,64.9668,64.9668,64.9282,64.9282,10264.0
2019-02-28 13:30:00,67.19,67.27,67.19,67.22,9926.0,64.9282,65.0055,64.9282,64.9572,9926.0
2019-02-28 14:00:00,67.22,67.23,67.14,67.17,26954.0,64.9572,64.9668,64.8799,64.9088,26954.0
2019-02-28 14:30:00,67.2,67.2,67.07,67.09,33754.0,64.9378,64.9378,64.8122,64.8315,33754.0
2019-02-28 15:00:00,67.08,67.11,67.05,67.09,35234.0,64.8219,64.8509,64.7929,64.8315,35234.0
2019-02-28 15:30:00,67.11,67.16,67.0,67.02,272870.0,64.8509,64.8992,64.7446,64.7639,272870.0
2019-03-01 09:30:00,67.48,67.64,67.48,67.48,183562.0,65.2084,65.363,65.2084,65.2084,183562.0
2019-03-01 10:00:00,67.5,67.5,67.2,67.23,178444.0,65.2277,65.2277,64.9378,64.9668,178444.0
2019-03-01 10:30:00,67.23,67.29,67.17,67.24,108856.0,64.9668,65.0248,64.9088,64.9765,108856.0
2019-03-01 11:00:00,67.23,67.23,67.08,67.09,26638.0,64.9668,64.9668,64.8219,64.8315,26638.0
2019-03-01 11:30:00,67.13,67.16,66.99,67.09,35798.0,64.8702,64.8992,64.7349,64.8315,35798.0
2019-03-01 12:00:00,67.11,67.3,67.09,67.3,24184.0,64.8509,65.0345,64.8315,65.0345,24184.0
2019-03-01 12:30:00,67.31,67.39,67.3,67.36,75540.0,65.0441,65.1214,65.0345,65.0924,75540.0
2019-03-01 13:00:00,67.36,67.41,67.33,67.38,22662.0,65.0924,65.1408,65.0635,65.1118,22662.0
2019-03-01 13:30:00,67.38,67.44,67.38,67.4,29146.0,65.1118,65.1698,65.1118,65.1311,29146.0
2019-03-01 14:00:00,67.39,67.61,67.39,67.61,24718.0,65.1214,65.334,65.1214,65.334,24718.0
2019-03-01 14:30:00,67.62,67.62,67.51,67.54,75668.0,65.3437,65.3437,65.2374,65.2664,75668.0
2019-03-01 15:00:00,67.55,67.55,67.48,67.53,1087862.0,65.276,65.276,65.2084,65.2567,1087862.0
2019-03-01 15:30:00,67.54,67.59,67.47,67.49,1309976.0,65.2664,65.3147,65.1987,65.2181,1309976.0
2019-03-04 09:30:00,67.75,67.82,67.44,67.52,43006.0,65.4693,65.537,65.1698,65.2471,43006.0
2019-03-04 10:00:00,67.5,67.5,67.26,67.44,24308.0,65.2277,65.2277,64.9958,65.1698,24308.0
2019-03-04 10:30:00,67.42,67.42,67.08,67.08,38656.0,65.1504,65.1504,64.8219,64.8219,38656.0
2019-03-04 11:00:00,67.06,67.08,66.72,66.72,50062.0,64.8025,64.8219,64.474,64.474,50062.0
2019-03-04 11:30:00,66.67,66.69,66.25,66.28,95350.0,64.4257,64.445,64.0198,64.0488,95350.0
2019-03-04 12:00:00,66.27,66.45,66.15,66.33,160304.0,64.0391,64.2131,63.9232,64.0971,160304.0
2019-03-04 12:30:00,66.36,66.39,66.17,66.27,67964.0,64.1261,64.1551,63.9425,64.0391,67964.0
2019-03-04 13:00:00,66.27,66.52,66.22,66.51,41106.0,64.0391,64.2807,63.9908,64.2711,41106.0
2019-03-04 13:30:00,66.52,66.68,66.47,66.66,313236.0,64.2807,64.4353,64.2324,64.416,313236.0
2019-03-04 14:00:00,66.67,66.69,66.57,66.69,80870.0,64.4257,64.445,64.329,64.445,80870.0
2019-03-04 14:30:00,66.71,66.73,66.63,66.66,41338.0,64.4643,64.4837,64.387,64.416,41338.0
2019-03-04 15:00:00,66.67,66.68,66.59,66.64,52154.0,64.4257,64.4353,64.3484,64.3967,52154.0
2019-03-04 15:30:00,66.63,66.81,66.61,66.8,219846.0,64.387,64.561,64.3677,64.5513,219846.0
2019-03-05 09:30:00,66.78,66.86,66.49,66.61,90904.0,64.532,64.6093,64.2517,64.3677,90904.0
2019-03-05 10:00:00,66.69,66.83,66.61,66.64,61284.0,64.445,64.5803,64.3677,64.3967,61284.0
2019-03-05 10:30:00,66.68,66.85,66.67,66.73,355062.0,64.4353,64.5996,64.4257,64.4837,355062.0
2019-03-05 11:00:00,66.74,66.82,66.69,66.82,251170.0,64.4933,64.5706,64.445,64.5706,251170.0
2019-03-05 11:30:00,66.8,66.93,66.8,66.88,197034.0,64.5513,64.6769,64.5513,64.6286,197034.0
2019-03-05 12:00:00,66.86,66.89,66.82,66.85,37180.0,64.6093,64.6383,64.5706,64.5996,37180.0
2019-03-05 12:30:00,66.83,66.86,66.79,66.83,37542.0,64.5803,64.6093,64.5416,64.5803,37542.0
2019-03-05 13:00:00,66.83,66.89,66.79,66.79,19112.0,64.5803,64.6383,64.5416,64.5416,19112.0
2019-03-05 13:30:00,66.79,66.83,66.77,66.81,38120.0,64.5416,64.5803,64.5223,64.561,38120.0
2019-03-05 14:00:00,66.8,66.85,66.8,66.82,22684.0,64.5513,64.5996,64.5513,64.5706,22684.0
2019-03-05 14:30:00,66.83,66.86,66.77,66.84,28344.0,64.5803,64.6093,64.5223,64.59,28344.0
2019-03-05 15:00:00,66.82,66.84,66.7,66.71,81856.0,64.5706,64.59,64.4547,64.4643,81856.0
2019-03-05 15:30:00,66.71,66.81,66.66,66.67,217150.0,64.4643,64.561,64.416,64.4257,217150.0
2019-03-06 09:30:00,66.66,66.66,66.46,66.55,216888.0,64.416,64.416,64.2227,64.3097,216888.0
2019-03-06 10:00:00,66.54,66.56,66.26,66.32,67742.0,64.3,64.3194,64.0295,64.0875,67742.0
2019-03-06 10:30:00,66.3,66.35,66.16,66.33,73454.0,64.0681,64.1164,63.9328,64.0971,73454.0
2019-03-06 11:00:00,66.28,66.39,66.21,66.23,52554.0,64.0488,64.1551,63.9812,64.0005,52554.0
2019-03-06 11:30:00,66.25,66.26,66.02,66.1,70374.0,64.0198,64.0295,63.7976,63.8749,70374.0
2019-03-06 12:00:00,66.08,66.24,66.05,66.07,26086.0,63.8555,64.0101,63.8265,63.8459,26086.0
2019-03-06 12:30:00,66.11,66.21,66.03,66.03,35924.0,63.8845,63.9812,63.8072,63.8072,35924.0
2019-03-06 13:00:00,66.04,66.06,65.96,65.96,16656.0,63.8169,63.8362,63.7396,63.7396,16656.0
2019-03-06 13:30:00,66.01,66.16,66.01,66.16,33942.0,63.7879,63.9328,63.7879,63.9328,33942.0
2019-03-06 14:00:00,66.21,66.24,66.14,66.2,7648.0,63.9812,64.0101,63.9135,63.9715,7648.0
2019-03-06 14:30:00,66.19,66.22,66.08,66.11,31394.0,63.9618,63.9908,63.8555,63.8845,31394.0
2019-03-06 15:00:00,66.14,66.15,65.97,66.02,40620.0,63.9135,63.9232,63.7492,63.7976,40620.0
2019-03-06 15:30:00,66.03,66.11,66.0,66.02,79750.0,63.8072,63.8845,63.7782,63.7976,79750.0
2019-03-07 09:30:00,65.92,65.92,65.28,65.51,59650.0,63.7009,63.7009,63.0825,63.3047,59650.0
2019-03-07 10:00:00,65.5,65.56,65.35,65.53,100972.0,63.2951,63.353,63.1501,63.324,100972.0
2019-03-07 10:30:00,65.53,65.71,65.46,65.71,67858.0,63.324,63.498,63.2564,63.498,67858.0
2019-03-07 11:00:00,65.66,65.73,65.55,65.72,32234.0,63.4497,63.5173,63.3434,63.5077,32234.0
2019-03-07 11:30:00,65.75,65.91,65.75,65.76,44010.0,63.5366,63.6913,63.5366,63.5463,44010.0
2019-03-07 12:00:00,65.75,65.83,65.7,65.79,36950.0,63.5366,63.614,63.4883,63.5753,36950.0
2019-03-07 12:30:00,65.74,65.92,65.66,65.89,45886.0,63.527,63.7009,63.4497,63.6719,45886.0
2019-03-07 13:00:00,65.88,65.92,65.7,65.73,22650.0,63.6623,63.7009,63.4883,63.5173,22650.0
2019-03-07 13:30:00,65.72,65.73,65.61,65.66,19946.0,63.5077,63.5173,63.4014,63.4497,19946.0
2019-03-07 14:00:00,65.68,65.68,65.5,65.59,19168.0,63.469,63.469,63.2951,63.382,19168.0
2019-03-07 14:30:00,65.6,65.6,65.36,65.4,37950.0,63.3917,63.3917,63.1598,63.1984,37950.0
2019-03-07 15:00:00,65.36,65.58,65.33,65.44,35628.0,63.1598,63.3724,63.1308,63.2371,35628.0
2019-03-07 15:30:00,65.46,65.6,65.45,65.58,87888.0,63.2564,63.3917,63.2467,63.3724,87888.0
2019-03-08 09:30:00,64.96,65.17,64.82,65.14,43786.0,62.7732,62.9762,62.638,62.9472,43786.0
2019-03-08 10:00:00,65.0,65.06,64.89,65.02,40426.0,62.8119,62.8699,62.7056,62.8312,40426.0
2019-03-08 10:30:00,65.08,65.25,64.95,65.16,21822.0,62.8892,63.0535,62.7636,62.9665,21822.0
2019-03-08 11:00:00,65.17,65.39,65.15,65.33,256128.0,62.9762,63.1888,62.9568,63.1308,256128.0
2019-03-08 11:30:00,65.33,65.39,65.17,65.17,89930.0,63.1308,63.1888,62.9762,62.9762,89930.0
2019-03-08 12:00:00,65.17,65.18,65.06,65.14,42356.0,62.9762,62.9858,62.8699,62.9472,42356.0
2019-03-08 12:30:00,65.14,65.16,65.0,65.02,27924.0,62.9472,62.9665,62.8119,62.8312,27924.0
2019-03-08 13:00:00,65.05,65.1,65.01,65.06,32006.0,62.8602,62.9085,62.8216,62.8699,32006.0
2019-03-08 13:30:00,65.07,65.19,65.07,65.13,14460.0,62.8795,62.9955,62.8795,62.9375,14460.0
2019-03-08 14:00:00,65.11,65.16,65.05,65.14,16560.0,62.9182,62.9665,62.8602,62.9472,16560.0
2019-03-08 14:30:00,65.17,65.33,65.16,65.28,15420.0,62.9762,63.1308,62.9665,63.0825,15420.0
2019-03-08 15:00:00,65.24,65.32,65.11,65.12,78308.0,63.0438,63.1211,62.9182,62.9279,78308.0
2019-03-08 15:30:00,65.11,65.42,65.11,65.4,127994.0,62.9182,63.2178,62.9182,63.1984,127994.0
2019-03-11 09:30:00,65.61,65.96,65.61,65.94,25010.0,63.4014,63.7396,63.4014,63.7202,25010.0
2019-03-11 10:00:00,65.94,65.99,65.86,65.96,36204.0,63.7202,63.7686,63.6429,63.7396,36204.0
2019-03-11 10:30:00,65.95,66.08,65.9,66.07,23594.0,63.7299,63.8555,63.6816,63.8459,23594.0
2019-03-11 11:00:00,66.04,66.18,66.04,66.15,16088.0,63.8169,63.9522,63.8169,63.9232,16088.0
2019-03-11 11:30:00,66.11,66.2,66.08,66.18,70686.0,63.8845,63.9715,63.8555,63.9522,70686.0
2019-03-11 12:00:00,66.17,66.24,66.14,66.23,54320.0,63.9425,64.0101,63.9135,64.0005,54320.0
2019-03-11 12:30:00,66.25,66.3,66.22,66.24,36808.0,64.0198,64.0681,63.9908,64.0101,36808.0
2019-03-11 13:00:00,66.25,66.35,66.23,66.33,22286.0,64.0198,64.1164,64.0005,64.0971,22286.0
2019-03-11 13:30:00,66.35,66.39,66.3,66.32,30578.0,64.1164,64.1551,64.0681,64.0875,30578.0
2019-03-11 14:00:00,66.3,66.31,66.22,66.26,18718.0,64.0681,64.0778,63.9908,64.0295,18718.0
2019-03-11 14:30:00,66.24,66.33,66.24,66.28,57810.0,64.0101,64.0971,64.0101,64.0488,57810.0
2019-03-11 15:00:00,66.27,66.36,66.24,66.31,39168.0,64.0391,64.1261,64.0101,64.0778,39168.0
2019-03-11 15:30:00,66.33,66.42,66.31,66.41,169418.0,64.0971,64.1841,64.0778,64.1744,169418.0
2019-03-12 09:30:00,66.52,66.57,66.31,66.41,55700.0,64.2807,64.329,64.0778,64.1744,55700.0
2019-03-12 10:00:00,66.41,66.42,66.31,66.42,32928.0,64.1744,64.1841,64.0778,64.1841,32928.0
2019-03-12 10:30:00,66.47,66.51,66.44,66.46,22100.0,64.2324,64.2711,64.2034,64.2227,22100.0
2019-03-12 11:00:00,66.43,66.47,66.32,66.35,48868.0,64.1938,64.2324,64.0875,64.1164,48868.0
2019-03-12 11:30:00,66.35,66.57,66.33,66.56,39700.0,64.1164,64.329,64.0971,64.3194,39700.0
2019-03-12 12:00:00,66.55,66.67,66.51,66.65,24756.0,64.3097,64.4257,64.2711,64.4063,24756.0
2019-03-12 12:30:00,66.64,66.66,66.58,66.64,27818.0,64.3967,64.416,64.3387,64.3967,27818.0
2019-03-12 13:00:00,66.64,66.69,66.63,66.67,47440.0,64.3967,64.445,64.387,64.4257,47440.0
2019-03-12 13:30:00,66.64,66.79,66.63,66.76,20598.0,64.3967,64.5416,64.387,64.5126,20598.0
2019-03-12 14:00:00,66.77,66.81,66.72,66.72,19506.0,64.5223,64.561,64.474,64.474,19506.0
2019-03-12 14:30:00,66.72,66.77,66.71,66.73,18176.0,64.474,64.5223,64.4643,64.4837,18176.0
2019-03-12 15:00:00,66.74,66.75,66.57,66.65,14440.0,64.4933,64.503,64.329,64.4063,14440.0
2019-03-12 15:30:00,66.61,66.73,66.58,66.66,34746.0,64.3677,64.4837,64.3387,64.416,34746.0
2019-03-13 09:30:00,66.91,67.08,66.77,67.04,45198.0,64.6576,64.8219,64.5223,64.7832,45198.0
2019-03-13 10:00:00,67.06,67.12,67.03,67.08,101946.0,64.8025,64.8605,64.7736,64.8219,101946.0
2019-03-13 10:30:00,67.07,67.17,67.04,67.17,36446.0,64.8122,64.9088,64.7832,64.9088,36446.0
2019-03-13 11:00:00,67.18,67.33,67.18,67.31,40724.0,64.9185,65.0635,64.9185,65.0441,40724.0
2019-03-13 11:30:00,67.32,67.33,67.21,67.27,36414.0,65.0538,65.0635,64.9475,65.0055,36414.0
2019-03-13 12:00:00,67.26,67.32,67.2,67.23,36548.0,64.9958,65.0538,64.9378,64.9668,36548.0
2019-03-13 12:30:00,67.23,67.25,67.19,67.21,47470.0,64.9668,64.9861,64.9282,64.9475,47470.0
2019-03-13 13:00:00,67.21,67.26,67.21,67.24,45582.0,64.9475,64.9958,64.9475,64.9765,45582.0
2019-03-13 13:30:00,67.24,67.26,67.2,67.26,36566.0,64.9765,64.9958,64.9378,64.9958,36566.0
2019-03-13 14:00:00,67.24,67.32,67.23,67.24,96562.0,64.9765,65.0538,64.9668,64.9765,96562.0
2019-03-13 14:30:00,67.21,67.23,66.95,67.06,681038.0,64.9475,64.9668,64.6962,64.8025,681038.0
2019-03-13 15:00:00,67.05,67.07,66.92,66.97,351792.0,64.7929,64.8122,64.6673,64.7156,351792.0
2019-03-13 15:30:00,67.02,67.07,66.96,66.98,40488.0,64.7639,64.8122,64.7059,64.7252,40488.0
2019-03-14 09:30:00,66.97,66.97,66.82,66.89,26530.0,64.7156,64.7156,64.5706,64.6383,26530.0
2019-03-14 10:00:00,66.82,66.82,66.64,66.78,9134.0,64.5706,64.5706,64.3967,64.532,9134.0
2019-03-14 10:30:00,66.78,66.85,66.71,66.78,21946.0,64.532,64.5996,64.4643,64.532,21946.0
2019-03-14 11:00:00,66.8,66.82,66.75,66.77,14072.0,64.5513,64.5706,64.503,64.5223,14072.0
2019-03-14 11:30:00,66.77,66.86,66.75,66.85,21930.0,64.5223,64.6093,64.503,64.5996,21930.0
2019-03-14 12:00:00,66.85,66.92,66.85,66.89,7822.0,64.5996,64.6673,64.5996,64.6383,7822.0
2019-03-14 12:30:00,66.89,66.96,66.86,66.88,19122.0,64.6383,64.7059,64.6093,64.6286,19122.0
2019-03-14 13:00:00,66.88,66.88,66.83,66.86,27990.0,64.6286,64.6286,64.5803,64.6093,27990.0
2019-03-14 13:30:00,66.87,66.87,66.74,66.78,9274.0,64.6189,64.6189,64.4933,64.532,9274.0
2019-03-14 14:00:00,66.77,66.82,66.75,66.79,113730.0,64.5223,64.5706,64.503,64.5416,113730.0
2019-03-14 14:30:00,66.79,66.8,66.74,66.79,52938.0,64.5416,64.5513,64.4933,64.5416,52938.0
2019-03-14 15:00:00,66.8,66.86,66.78,66.84,22700.0,64.5513,64.6093,64.532,64.59,22700.0
2019-03-14 15:30:00,66.85,66.91,66.8,66.83,44278.0,64.5996,64.6576,64.5513,64.5803,44278.0
2019-03-15 09:30:00,66.97,67.23,66.88,67.17,15076.0,64.7156,64.9668,64.6286,64.9088,15076.0
2019-03-15 10:00:00,67.17,67.23,67.07,67.2,114652.0,64.9088,64.9668,64.8122,64.9378,114652.0
2019-03-15 10:30:00,67.22,67.23,67.1,67.19,34554.0,64.9572,64.9668,64.8412,64.9282,34554.0
2019-03-15 11:00:00,67.22,67.26,67.17,67.2,51572.0,64.9572,64.9958,64.9088,64.9378,51572.0
2019-03-15 11:30:00,67.21,67.29,67.16,67.25,33284.0,64.9475,65.0248,64.8992,64.9861,33284.0
2019-03-15 12:00:00,67.24,67.38,67.23,67.33,23904.0,64.9765,65.1118,64.9668,65.0635,23904.0
2019-03-15 12:30:00,67.35,67.41,67.32,67.32,21160.0,65.0828,65.1408,65.0538,65.0538,21160.0
2019-03-15 13:00:00,67.35,67.38,67.3,67.3,10288.0,65.0828,65.1118,65.0345,65.0345,10288.0
2019-03-15 13:30:00,67.31,67.34,67.26,67.27,8276.0,65.0441,65.0731,64.9958,65.0055,8276.0
2019-03-15 14:00:00,67.27,67.28,67.19,67.21,215682.0,65.0055,65.0151,64.9282,64.9475,215682.0
2019-03-15 14:30:00,67.21,67.26,67.21,67.21,30748.0,64.9475,64.9958,64.9475,64.9475,30748.0
2019-03-15 15:00:00,67.21,67.23,67.17,67.2,30810.0,64.9475,64.9668,64.9088,64.9378,30810.0
2019-03-15 15:30:00,67.19,67.2,66.85,67.14,324924.0,64.9282,64.9378,64.5996,64.8799,324924.0
2019-03-18 09:30:00,67.35,67.55,67.27,67.55,19754.0,65.0828,65.276,65.0055,65.276,19754.0
2019-03-18 10:00:00,67.61,67.64,67.49,67.55,142292.0,65.334,65.363,65.2181,65.276,142292.0
2019-03-18 10:30:00,67.54,67.64,67.5,67.61,34666.0,65.2664,65.363,65.2277,65.334,34666.0
2019-03-18 11:00:00,67.6,67.61,67.14,67.19,14208.0,65.3244,65.334,64.8799,64.9282,14208.0
2019-03-18 11:30:00,67.16,67.28,67.12,67.18,27648.0,64.8992,65.0151,64.8605,64.9185,27648.0
2019-03-18 12:00:00,67.2,67.21,67.05,67.08,15334.0,64.9378,64.9475,64.7929,64.8219,15334.0
2019-03-18 12:30:00,67.08,67.24,67.05,67.19,18162.0,64.8219,64.9765,64.7929,64.9282,18162.0
2019-03-18 13:00:00,67.25,67.31,67.24,67.29,20976.0,64.9861,65.0441,64.9765,65.0248,20976.0
2019-03-18 13:30:00,67.29,67.33,67.24,67.31,31398.0,65.0248,65.0635,64.9765,65.0441,31398.0
2019-03-18 14:00:00,67.33,67.36,67.3,67.36,38974.0,65.0635,65.0924,65.0345,65.0924,38974.0
2019-03-18 14:30:00,67.36,67.42,67.34,67.41,58224.0,65.0924,65.1504,65.0731,65.1408,58224.0
2019-03-18 15:00:00,67.41,67.41,67.33,67.36,20918.0,65.1408,65.1408,65.0635,65.0924,20918.0
2019-03-18 15:30:00,67.39,67.53,67.39,67.49,56228.0,65.1214,65.2567,65.1214,65.2181,56228.0
2019-03-19 09:30:00,67.81,67.86,67.56,67.67,28070.0,65.5273,65.5756,65.2857,65.392,28070.0
2019-03-19 10:00:00,67.71,67.8,67.64,67.66,13706.0,65.4307,65.5176,65.363,65.3823,13706.0
2019-03-19 10:30:00,67.67,67.74,67.59,67.59,21140.0,65.392,65.4597,65.3147,65.3147,21140.0
2019-03-19 11:00:00,67.62,67.78,67.62,67.78,54682.0,65.3437,65.4983,65.3437,65.4983,54682.0
2019-03-19 11:30:00,67.76,67.9,67.73,67.9,48646.0,65.479,65.6143,65.45,65.6143,48646.0
2019-03-19 12:00:00,67.91,67.98,67.9,67.91,52776.0,65.6239,65.6916,65.6143,65.6239,52776.0
2019-03-19 12:30:00,67.93,67.94,67.58,67.75,55196.0,65.6433,65.6529,65.305,65.4693,55196.0
2019-03-19 13:00:00,67.73,67.81,67.71,67.78,17096.0,65.45,65.5273,65.4307,65.4983,17096.0
2019-03-19 13:30:00,67.78,67.81,67.71,67.74,71394.0,65.4983,65.5273,65.4307,65.4597,71394.0
2019-03-19 14:00:00,67.74,67.78,67.66,67.77,113604.0,65.4597,65.4983,65.3823,65.4886,113604.0
2019-03-19 14:30:00,67.76,67.81,67.71,67.71,37824.0,65.479,65.5273,65.4307,65.4307,37824.0
2019-03-19 15:00:00,67.71,67.75,67.49,67.53,31964.0,65.4307,65.4693,65.2181,65.2567,31964.0
2019-03-19 15:30:00,67.51,67.6,67.38,67.6,73422.0,65.2374,65.3244,65.1118,65.3244,73422.0
2019-03-20 09:30:00,67.44,67.52,67.22,67.23,39314.0,65.2822,65.3597,65.0693,65.079,39314.0
2019-03-20 10:00:00,67.24,67.3,67.11,67.17,22734.0,65.0886,65.1467,64.9628,65.0209,22734.0
2019-03-20 10:30:00,67.17,67.19,67.07,67.17,32806.0,65.0209,65.0402,64.9241,65.0209,32806.0
2019-03-20 11:00:00,67.18,67.19,67.04,67.04,34850.0,65.0306,65.0402,64.895,64.895,34850.0
2019-03-20 11:30:00,67.05,67.05,66.72,66.74,14128.0,64.9047,64.9047,64.5853,64.6046,14128.0
2019-03-20 12:00:00,66.8,66.88,66.8,66.85,138250.0,64.6627,64.7402,64.6627,64.7111,138250.0
2019-03-20 12:30:00,66.86,66.86,66.66,66.86,24434.0,64.7208,64.7208,64.5272,64.7208,24434.0
2019-03-20 13:00:00,66.89,66.91,66.86,66.88,56868.0,64.7498,64.7692,64.7208,64.7402,56868.0
2019-03-20 13:30:00,66.88,67.02,66.88,67.02,157300.0,64.7402,64.8757,64.7402,64.8757,157300.0
2019-03-20 14:00:00,67.05,67.49,67.05,67.49,390768.0,64.9047,65.3306,64.9047,65.3306,390768.0
2019-03-20 14:30:00,67.5,67.64,67.42,67.49,250374.0,65.3403,65.4758,65.2629,65.3306,250374.0
2019-03-20 15:00:00,67.51,67.58,67.29,67.32,310804.0,65.35,65.4178,65.137,65.1661,310804.0
2019-03-20 15:30:00,67.32,67.32,67.05,67.07,491044.0,65.1661,65.1661,64.9047,64.9241,491044.0
2019-03-21 09:30:00,66.89,67.71,66.89,67.62,52200.0,64.7498,65.5436,64.7498,65.4565,52200.0
2019-03-21 10:00:00,67.61,67.78,67.59,67.76,185814.0,65.4468,65.6114,65.4274,65.592,185814.0
2019-03-21 10:30:00,67.77,67.91,67.74,67.89,247212.0,65.6017,65.7372,65.5726,65.7178,247212.0
2019-03-21 11:00:00,67.9,68.06,67.9,67.99,268830.0,65.7275,65.8824,65.7275,65.8146,268830.0
2019-03-21 11:30:00,67.97,68.21,67.92,68.21,240280.0,65.7953,66.0276,65.7469,66.0276,240280.0
2019-03-21 12:00:00,68.21,68.21,68.01,68.02,199868.0,66.0276,66.0276,65.834,65.8437,199868.0
2019-03-21 12:30:00,68.04,68.1,67.97,68.06,265532.0,65.863,65.9211,65.7953,65.8824,265532.0
2019-03-21 13:00:00,68.06,68.2,68.06,68.18,211908.0,65.8824,66.0179,65.8824,65.9986,211908.0
2019-03-21 13:30:00,68.2,68.24,68.11,68.14,181738.0,66.0179,66.0566,65.9308,65.9598,181738.0
2019-03-21 14:00:00,68.17,68.34,68.17,68.33,201830.0,65.9889,66.1534,65.9889,66.1438,201830.0
2019-03-21 14:30:00,68.32,68.43,68.31,68.34,206382.0,66.1341,66.2406,66.1244,66.1534,206382.0
2019-03-21 15:00:00,68.34,68.44,68.22,68.3,227716.0,66.1534,66.2502,66.0373,66.1147,227716.0
2019-03-21 15:30:00,68.31,68.42,68.28,68.3,568830.0,66.1244,66.2309,66.0954,66.1147,568830.0
2019-03-22 09:30:00,67.91,68.01,67.44,67.44,73144.0,65.7372,65.834,65.2822,65.2822,73144.0
2019-03-22 10:00:00,67.52,67.8,67.49,67.58,66996.0,65.3597,65.6307,65.3306,65.4178,66996.0
2019-03-22 10:30:00,67.62,67.67,67.35,67.35,520852.0,65.4565,65.5049,65.1951,65.1951,520852.0
2019-03-22 11:00:00,67.33,67.39,67.11,67.16,44390.0,65.1758,65.2338,64.9628,65.0112,44390.0
2019-03-22 11:30:00,67.11,67.12,66.69,66.69,30720.0,64.9628,64.9725,64.5562,64.5562,30720.0
2019-03-22 12:00:00,66.73,66.88,66.72,66.73,29992.0,64.595,64.7402,64.5853,64.595,29992.0
2019-03-22 12:30:00,66.74,66.86,66.61,66.86,57134.0,64.6046,64.7208,64.4788,64.7208,57134.0
2019-03-22 13:00:00,66.85,66.96,66.76,66.79,38044.0,64.7111,64.8176,64.624,64.653,38044.0
2019-03-22 13:30:00,66.81,66.89,66.67,66.69,23446.0,64.6724,64.7498,64.5369,64.5562,23446.0
2019-03-22 14:00:00,66.7,67.0,66.7,66.96,25874.0,64.5659,64.8563,64.5659,64.8176,25874.0
2019-03-22 14:30:00,66.97,67.1,66.86,67.05,24168.0,64.8273,64.9531,64.7208,64.9047,24168.0
2019-03-22 15:00:00,67.08,67.11,66.84,66.84,35696.0,64.9338,64.9628,64.7014,64.7014,35696.0
2019-03-22 15:30:00,66.83,66.83,66.55,66.55,132502.0,64.6918,64.6918,64.4207,64.4207,132502.0
2019-03-25 09:30:00,66.45,66.72,66.21,66.31,277698.0,64.3239,64.5853,64.0916,64.1884,277698.0
2019-03-25 10:00:00,66.28,66.32,66.1,66.28,39496.0,64.1594,64.1981,63.9851,64.1594,39496.0
2019-03-25 10:30:00,66.3,66.66,66.26,66.57,47950.0,64.1787,64.5272,64.14,64.4401,47950.0
2019-03-25 11:00:00,66.57,66.79,66.52,66.79,22264.0,64.4401,64.653,64.3917,64.653,22264.0
2019-03-25 11:30:00,66.81,66.81,66.51,66.53,56534.0,64.6724,64.6724,64.382,64.4014,56534.0
2019-03-25 12:00:00,66.52,66.66,66.52,66.61,13186.0,64.3917,64.5272,64.3917,64.4788,13186.0
2019-03-25 12:30:00,66.53,66.55,66.33,66.53,22400.0,64.4014,64.4207,64.2078,64.4014,22400.0
2019-03-25 13:00:00,66.58,66.58,66.45,66.45,17106.0,64.4498,64.4498,64.3239,64.3239,17106.0
2019-03-25 13:30:00,66.44,66.51,66.29,66.29,18982.0,64.3142,64.382,64.169,64.169,18982.0
2019-03-25 14:00:00,66.31,66.35,66.23,66.28,20376.0,64.1884,64.2271,64.111,64.1594,20376.0
2019-03-25 14:30:00,66.36,66.51,66.35,66.5,15302.0,64.2368,64.382,64.2271,64.3723,15302.0
2019-03-25 15:00:00,66.56,66.67,66.47,66.67,16210.0,64.4304,64.5369,64.3433,64.5369,16210.0
2019-03-25 15:30:00,66.64,66.66,66.5,66.56,90796.0,64.5078,64.5272,64.3723,64.4304,90796.0
2019-03-26 09:30:00,67.05,67.16,67.01,67.15,177108.0,64.9047,65.0112,64.866,65.0015,177108.0
2019-03-26 10:00:00,67.17,67.22,67.06,67.14,26338.0,65.0209,65.0693,64.9144,64.9918,26338.0
2019-03-26 10:30:00,67.12,67.35,67.04,67.32,19738.0,64.9725,65.1951,64.895,65.1661,19738.0
2019-03-26 11:00:00,67.3,67.33,67.12,67.18,35784.0,65.1467,65.1758,64.9725,65.0306,35784.0
2019-03-26 11:30:00,67.19,67.19,66.93,67.01,77020.0,65.0402,65.0402,64.7886,64.866,77020.0
2019-03-26 12:00:00,67.06,67.1,66.92,66.95,13894.0,64.9144,64.9531,64.7789,64.8079,13894.0
2019-03-26 12:30:00,66.95,66.95,66.82,66.88,25282.0,64.8079,64.8079,64.6821,64.7402,25282.0
2019-03-26 13:00:00,66.88,67.0,66.86,66.9,14236.0,64.7402,64.8563,64.7208,64.7595,14236.0
2019-03-26 13:30:00,66.86,66.88,66.73,66.74,12196.0,64.7208,64.7402,64.595,64.6046,12196.0
2019-03-26 14:00:00,66.74,66.79,66.7,66.73,13480.0,64.6046,64.653,64.5659,64.595,13480.0
2019-03-26 14:30:00,66.71,66.88,66.66,66.88,19714.0,64.5756,64.7402,64.5272,64.7402,19714.0
2019-03-26 15:00:00,66.9,67.0,66.83,66.84,28850.0,64.7595,64.8563,64.6918,64.7014,28850.0
2019-03-26 15:30:00,66.83,67.07,66.83,67.07,90624.0,64.6918,64.9241,64.6918,64.9241,90624.0
2019-03-27 09:30:00,67.08,67.31,66.9,66.9,30450.0,64.9338,65.1564,64.7595,64.7595,30450.0
2019-03-27 10:00:00,66.91,67.02,66.87,67.02,15492.0,64.7692,64.8757,64.7305,64.8757,15492.0
2019-03-27 10:30:00,67.05,67.05,66.66,66.72,15140.0,64.9047,64.9047,64.5272,64.5853,15140.0
2019-03-27 11:00:00,66.65,66.65,66.29,66.29,11582.0,64.5175,64.5175,64.169,64.169,11582.0
2019-03-27 11:30:00,66.28,66.28,66.08,66.23,48868.0,64.1594,64.1594,63.9658,64.111,48868.0
2019-03-27 12:00:00,66.19,66.42,66.16,66.39,19420.0,64.0722,64.2949,64.0432,64.2658,19420.0
2019-03-27 12:30:00,66.41,66.53,66.4,66.45,24168.0,64.2852,64.4014,64.2755,64.3239,24168.0
2019-03-27 13:00:00,66.43,66.61,66.33,66.61,14970.0,64.3046,64.4788,64.2078,64.4788,14970.0
2019-03-27 13:30:00,66.61,66.68,66.54,66.61,19288.0,64.4788,64.5466,64.411,64.4788,19288.0
2019-03-27 14:00:00,66.58,66.7,66.58,66.64,22806.0,64.4498,64.5659,64.4498,64.5078,22806.0
2019-03-27 14:30:00,66.67,66.67,66.49,66.56,33644.0,64.5369,64.5369,64.3626,64.4304,33644.0
2019-03-27 15:00:00,66.58,66.64,66.5,66.64,19142.0,64.4498,64.5078,64.3723,64.5078,19142.0
2019-03-27 15:30:00,66.69,66.79,66.58,66.64,66124.0,64.5562,64.653,64.4498,64.5078,66124.0
2019-03-28 09:30:00,66.82,67.17,66.74,67.16,187970.0,64.6821,65.0209,64.6046,65.0112,187970.0
2019-03-28 10:00:00,67.21,67.33,67.19,67.26,45824.0,65.0596,65.1758,65.0402,65.108,45824.0
2019-03-28 10:30:00,67.25,67.32,67.06,67.06,18144.0,65.0983,65.1661,64.9144,64.9144,18144.0
2019-03-28 11:00:00,67.06,67.06,66.7,66.7,21886.0,64.9144,64.9144,64.5659,64.5659,21886.0
2019-03-28 11:30:00,66.68,66.92,66.66,66.82,57606.0,64.5466,64.7789,64.5272,64.6821,57606.0
2019-03-28 12:00:00,66.83,66.92,66.75,66.92,22862.0,64.6918,64.7789,64.6143,64.7789,22862.0
2019-03-28 12:30:00,66.91,67.03,66.89,67.02,26518.0,64.7692,64.8854,64.7498,64.8757,26518.0
2019-03-28 13:00:00,67.03,67.11,67.03,67.11,7744.0,64.8854,64.9628,64.8854,64.9628,7744.0
2019-03-28 13:30:00,67.1,67.13,67.03,67.13,37656.0,64.9531,64.9822,64.8854,64.9822,37656.0
2019-03-28 14:00:00,67.13,67.16,67.08,67.12,29020.0,64.9822,65.0112,64.9338,64.9725,29020.0
2019-03-28 14:30:00,67.12,67.12,67.02,67.1,68766.0,64.9725,64.9725,64.8757,64.9531,68766.0
2019-03-28 15:00:00,67.1,67.22,67.07,67.16,27108.0,64.9531,65.0693,64.9241,65.0112,27108.0
2019-03-28 15:30:00,67.16,67.23,67.15,67.2,41664.0,65.0112,65.079,65.0015,65.0499,41664.0
2019-03-29 09:30:00,67.63,67.63,67.47,67.56,70014.0,65.4662,65.4662,65.3113,65.3984,70014.0
2019-03-29 10:00:00,67.61,67.81,67.61,67.78,22008.0,65.4468,65.6404,65.4468,65.6114,22008.0
2019-03-29 10:30:00,67.81,67.82,67.6,67.6,16356.0,65.6404,65.6501,65.4371,65.4371,16356.0
2019-03-29 11:00:00,67.63,67.73,67.61,67.73,14876.0,65.4662,65.563,65.4468,65.563,14876.0
2019-03-29 11:30:00,67.73,67.78,67.64,67.64,14236.0,65.563,65.6114,65.4758,65.4758,14236.0
2019-03-29 12:00:00,67.64,67.7,67.54,67.67,20264.0,65.4758,65.5339,65.379,65.5049,20264.0
2019-03-29 12:30:00,67.67,67.74,67.65,67.73,12272.0,65.5049,65.5726,65.4855,65.563,12272.0
2019-03-29 13:00:00,67.73,67.76,67.66,67.7,16970.0,65.563,65.592,65.4952,65.5339,16970.0
2019-03-29 13:30:00,67.71,67.77,67.67,67.72,23462.0,65.5436,65.6017,65.5049,65.5533,23462.0
2019-03-29 14:00:00,67.72,67.82,67.72,67.8,24832.0,65.5533,65.6501,65.5533,65.6307,24832.0
2019-03-29 14:30:00,67.81,67.9,67.73,67.87,35502.0,65.6404,65.7275,65.563,65.6985,35502.0
2019-03-29 15:00:00,67.88,67.93,67.74,67.78,30358.0,65.7082,65.7566,65.5726,65.6114,30358.0
2019-03-29 15:30:00,67.79,67.85,67.73,67.83,52666.0,65.621,65.6791,65.563,65.6598,52666.0
2019-04-01 09:30:00,68.46,68.62,68.25,68.28,53784.0,66.2696,66.4245,66.0663,66.0954,53784.0
2019-04-01 10:00:00,68.32,68.46,68.27,68.39,30470.0,66.1341,66.2696,66.0857,66.2018,30470.0
2019-04-01 10:30:00,68.4,68.47,68.35,68.39,46568.0,66.2115,66.2793,66.1631,66.2018,46568.0
2019-04-01 11:00:00,68.41,68.49,68.41,68.45,24740.0,66.2212,66.2986,66.2212,66.2599,24740.0
2019-04-01 11:30:00,68.42,68.46,68.36,68.42,19692.0,66.2309,66.2696,66.1728,66.2309,19692.0
2019-04-01 12:00:00,68.41,68.46,68.35,68.41,12406.0,66.2212,66.2696,66.1631,66.2212,12406.0
2019-04-01 12:30:00,68.42,68.48,68.41,68.48,48496.0,66.2309,66.289,66.2212,66.289,48496.0
2019-04-01 13:00:00,68.5,68.52,68.43,68.49,26370.0,66.3083,66.3277,66.2406,66.2986,26370.0
2019-04-01 13:30:00,68.47,68.53,68.46,68.52,32412.0,66.2793,66.3374,66.2696,66.3277,32412.0
2019-04-01 14:00:00,68.53,68.57,68.5,68.52,231708.0,66.3374,66.3761,66.3083,66.3277,231708.0
2019-04-01 14:30:00,68.53,68.6,68.52,68.58,13352.0,66.3374,66.4051,66.3277,66.3858,13352.0
2019-04-01 15:00:00,68.57,68.61,68.5,68.61,33738.0,66.3761,66.4148,66.3083,66.4148,33738.0
2019-04-01 15:30:00,68.61,68.74,68.58,68.7,1115226.0,66.4148,66.5406,66.3858,66.5019,1115226.0
2019-04-02 09:30:00,68.74,68.74,68.48,68.58,63118.0,66.5406,66.5406,66.289,66.3858,63118.0
2019-04-02 10:00:00,68.61,68.72,68.5,68.7,27082.0,66.4148,66.5213,66.3083,66.5019,27082.0
2019-04-02 10:30:00,68.73,68.75,68.63,68.67,36834.0,66.531,66.5503,66.4342,66.4729,36834.0
2019-04-02 11:00:00,68.69,68.69,68.46,68.62,63106.0,66.4922,66.4922,66.2696,66.4245,63106.0
2019-04-02 11:30:00,68.61,68.69,68.56,68.67,20058.0,66.4148,66.4922,66.3664,66.4729,20058.0
2019-04-02 12:00:00,68.64,68.69,68.58,68.58,10356.0,66.4438,66.4922,66.3858,66.3858,10356.0
2019-04-02 12:30:00,68.6,68.64,68.6,68.62,73974.0,66.4051,66.4438,66.4051,66.4245,73974.0
2019-04-02 13:00:00,68.63,68.7,68.61,68.68,64796.0,66.4342,66.5019,66.4148,66.4826,64796.0
2019-04-02 13:30:00,68.67,68.73,68.67,68.68,38246.0,66.4729,66.531,66.4729,66.4826,38246.0
2019-04-02 14:00:00,68.67,68.76,68.67,68.74,40056.0,66.4729,66.56,66.4729,66.5406,40056.0
2019-04-02 14:30:00,68.74,68.78,68.73,68.78,46536.0,66.5406,66.5794,66.531,66.5794,46536.0
2019-04-02 15:00:00,68.8,68.83,68.78,68.83,57672.0,66.5987,66.6278,66.5794,66.6278,57672.0
2019-04-02 15:30:00,68.82,68.86,68.79,68.79,74668.0,66.6181,66.6568,66.589,66.589,74668.0
2019-04-03 09:30:00,69.23,69.39,69.0,69.25,48984.0,67.015,67.1698,66.7923,67.0343,48984.0
2019-04-03 10:00:00,69.23,69.36,69.14,69.34,39490.0,67.015,67.1408,66.9278,67.1214,39490.0
2019-04-03 10:30:00,69.32,69.48,69.32,69.41,113278.0,67.1021,67.257,67.1021,67.1892,113278.0
2019-04-03 11:00:00,69.45,69.52,69.36,69.42,43550.0,67.2279,67.2957,67.1408,67.1989,43550.0
2019-04-03 11:30:00,69.42,69.5,69.39,69.48,15442.0,67.1989,67.2763,67.1698,67.257,15442.0
2019-04-03 12:00:00,69.45,69.55,69.45,69.53,29234.0,67.2279,67.3247,67.2279,67.3054,29234.0
2019-04-03 12:30:00,69.48,69.49,69.42,69.46,48440.0,67.257,67.2666,67.1989,67.2376,48440.0
2019-04-03 13:00:00,69.46,69.51,69.45,69.5,51796.0,67.2376,67.286,67.2279,67.2763,51796.0
2019-04-03 13:30:00,69.49,69.5,69.27,69.27,25234.0,67.2666,67.2763,67.0537,67.0537,25234.0
2019-04-03 14:00:00,69.26,69.35,69.18,69.34,65278.0,67.044,67.1311,66.9666,67.1214,65278.0
2019-04-03 14:30:00,69.31,69.32,69.22,69.27,75822.0,67.0924,67.1021,67.0053,67.0537,75822.0
2019-04-03 15:00:00,69.26,69.29,69.11,69.21,25196.0,67.044,67.073,66.8988,66.9956,25196.0
2019-04-03 15:30:00,69.2,69.33,69.17,69.3,106740.0,66.9859,67.1118,66.9569,67.0827,106740.0
2019-04-04 09:30:00,69.36,69.43,69.3,69.42,28658.0,67.1408,67.2086,67.0827,67.1989,28658.0
2019-04-04 10:00:00,69.44,69.44,69.1,69.1,12106.0,67.2182,67.2182,66.8891,66.8891,12106.0
2019-04-04 10:30:00,69.06,69.28,68.96,69.18,20854.0,66.8504,67.0634,66.7536,66.9666,20854.0
2019-04-04 11:00:00,69.14,69.18,68.91,68.99,20804.0,66.9278,66.9666,66.7052,66.7826,20804.0
2019-04-04 11:30:00,68.98,69.02,68.85,68.89,14762.0,66.773,66.8117,66.6471,66.6858,14762.0
2019-04-04 12:00:00,68.88,68.94,68.75,68.75,11120.0,66.6762,66.7342,66.5503,66.5503,11120.0
2019-04-04 12:30:00,68.72,68.82,68.65,68.82,6238.0,66.5213,66.6181,66.4535,66.6181,6238.0
2019-04-04 13:00:00,68.8,68.91,68.8,68.83,20534.0,66.5987,66.7052,66.5987,66.6278,20534.0
2019-04-04 13:30:00,68.83,68.87,68.82,68.83,11992.0,66.6278,66.6665,66.6181,66.6278,11992.0
2019-04-04 14:00:00,68.83,69.02,68.83,68.99,20114.0,66.6278,66.8117,66.6278,66.7826,20114.0
2019-04-04 14:30:00,68.98,69.09,68.98,69.08,30692.0,66.773,66.8794,66.773,66.8698,30692.0
2019-04-04 15:00:00,69.09,69.09,68.99,68.99,233548.0,66.8794,66.8794,66.7826,66.7826,233548.0
2019-04-04 15:30:00,69.0,69.14,69.0,69.11,61314.0,66.7923,66.9278,66.7923,66.8988,61314.0
2019-04-05 09:30:00,69.31,69.55,69.31,69.49,128462.0,67.0924,67.3247,67.0924,67.2666,128462.0
2019-04-05 10:00:00,69.53,69.67,69.52,69.64,23374.0,67.3054,67.4409,67.2957,67.4118,23374.0
2019-04-05 10:30:00,69.64,69.71,69.56,69.61,16298.0,67.4118,67.4796,67.3344,67.3828,16298.0
2019-04-05 11:00:00,69.58,69.68,69.55,69.64,30292.0,67.3538,67.4506,67.3247,67.4118,30292.0
2019-04-05 11:30:00,69.63,69.63,69.54,69.59,8582.0,67.4022,67.4022,67.315,67.3634,8582.0
2019-04-05 12:00:00,69.57,69.63,69.57,69.59,5470.0,67.3441,67.4022,67.3441,67.3634,5470.0
2019-04-05 12:30:00,69.59,69.59,69.5,69.54,14466.0,67.3634,67.3634,67.2763,67.315,14466.0
2019-04-05 13:00:00,69.58,69.59,69.54,69.58,19426.0,67.3538,67.3634,67.315,67.3538,19426.0
2019-04-05 13:30:00,69.55,69.63,69.55,69.58,2093434.0,67.3247,67.4022,67.3247,67.3538,2093434.0
2019-04-05 14:00:00,69.59,69.61,69.5,69.53,22706.0,67.3634,67.3828,67.2763,67.3054,22706.0
2019-04-05 14:30:00,69.51,69.54,69.5,69.52,109982.0,67.286,67.315,67.2763,67.2957,109982.0
2019-04-05 15:00:00,69.51,69.58,69.47,69.58,33396.0,67.286,67.3538,67.2473,67.3538,33396.0
2019-04-05 15:30:00,69.57,69.63,69.55,69.63,46672.0,67.3441,67.4022,67.3247,67.4022,46672.0
2019-04-08 09:30:00,69.49,69.49,69.1,69.29,33634.0,67.2666,67.2666,66.8891,67.073,33634.0
2019-04-08 10:00:00,69.28,69.39,69.25,69.27,25518.0,67.0634,67.1698,67.0343,67.0537,25518.0
2019-04-08 10:30:00,69.3,69.51,69.3,69.45,19104.0,67.0827,67.286,67.0827,67.2279,19104.0
2019-04-08 11:00:00,69.45,69.52,69.41,69.51,18964.0,67.2279,67.2957,67.1892,67.286,18964.0
2019-04-08 11:30:00,69.53,69.59,69.44,69.44,45012.0,67.3054,67.3634,67.2182,67.2182,45012.0
2019-04-08 12:00:00,69.48,69.48,69.36,69.47,17196.0,67.257,67.257,67.1408,67.2473,17196.0
2019-04-08 12:30:00,69.47,69.53,69.44,69.51,17192.0,67.2473,67.3054,67.2182,67.286,17192.0
2019-04-08 13:00:00,69.51,69.55,69.5,69.54,6312.0,67.286,67.3247,67.2763,67.315,6312.0
2019-04-08 13:30:00,69.56,69.64,69.55,69.64,27572.0,67.3344,67.4118,67.3247,67.4118,27572.0
2019-04-08 14:00:00,69.65,69.7,69.63,69.64,18588.0,67.4215,67.4699,67.4022,67.4118,18588.0
2019-04-08 14:30:00,69.66,69.67,69.6,69.64,41668.0,67.4312,67.4409,67.3731,67.4118,41668.0
2019-04-08 15:00:00,69.63,69.67,69.63,69.65,76922.0,67.4022,67.4409,67.4022,67.4215,76922.0
2019-04-08 15:30:00,69.64,69.73,69.62,69.72,95578.0,67.4118,67.499,67.3925,67.4893,95578.0
2019-04-09 09:30:00,69.47,69.47,69.25,69.44,49710.0,67.2473,67.2473,67.0343,67.2182,49710.0
2019-04-09 10:00:00,69.45,69.52,69.39,69.46,16624.0,67.2279,67.2957,67.1698,67.2376,16624.0
2019-04-09 10:30:00,69.47,69.48,69.27,69.35,18250.0,67.2473,67.257,67.0537,67.1311,18250.0
2019-04-09 11:00:00,69.36,69.5,69.35,69.42,18052.0,67.1408,67.2763,67.1311,67.1989,18052.0
2019-04-09 11:30:00,69.42,69.49,69.38,69.44,18338.0,67.1989,67.2666,67.1602,67.2182,18338.0
2019-04-09 12:00:00,69.45,69.55,69.43,69.5,11954.0,67.2279,67.3247,67.2086,67.2763,11954.0
2019-04-09 12:30:00,69.5,69.53,69.46,69.47,32206.0,67.2763,67.3054,67.2376,67.2473,32206.0
2019-04-09 13:00:00,69.44,69.45,69.42,69.44,8070.0,67.2182,67.2279,67.1989,67.2182,8070.0
2019-04-09 13:30:00,69.39,69.44,69.37,69.39,12158.0,67.1698,67.2182,67.1505,67.1698,12158.0
2019-04-09 14:00:00,69.37,69.39,69.32,69.34,19928.0,67.1505,67.1698,67.1021,67.1214,19928.0
2019-04-09 14:30:00,69.36,69.36,69.26,69.3,28490.0,67.1408,67.1408,67.044,67.0827,28490.0
2019-04-09 15:00:00,69.32,69.35,69.28,69.29,13700.0,67.1021,67.1311,67.0634,67.073,13700.0
2019-04-09 15:30:00,69.3,69.36,69.17,69.28,46732.0,67.0827,67.1408,66.9569,67.0634,46732.0
2019-04-10 09:30:00,69.42,69.53,69.38,69.53,29902.0,67.1989,67.3054,67.1602,67.3054,29902.0
2019-04-10 10:00:00,69.55,69.57,69.39,69.49,31232.0,67.3247,67.3441,67.1698,67.2666,31232.0
2019-04-10 10:30:00,69.51,69.69,69.51,69.63,14444.0,67.286,67.4602,67.286,67.4022,14444.0
2019-04-10 11:00:00,69.66,69.69,69.61,69.61,11952.0,67.4312,67.4602,67.3828,67.3828,11952.0
2019-04-10 11:30:00,69.68,69.74,69.65,69.67,253660.0,67.4506,67.5086,67.4215,67.4409,253660.0
2019-04-10 12:00:00,69.65,69.67,69.61,69.65,12958.0,67.4215,67.4409,67.3828,67.4215,12958.0
2019-04-10 12:30:00,69.67,69.71,69.63,69.66,8690.0,67.4409,67.4796,67.4022,67.4312,8690.0
2019-04-10 13:00:00,69.67,69.67,69.63,69.66,17430.0,67.4409,67.4409,67.4022,67.4312,17430.0
2019-04-10 13:30:00,69.64,69.67,69.61,69.67,41650.0,67.4118,67.4409,67.3828,67.4409,41650.0
2019-04-10 14:00:00,69.69,69.71,69.54,69.61,36136.0,67.4602,67.4796,67.315,67.3828,36136.0
2019-04-10 14:30:00,69.6,69.7,69.57,69.69,25260.0,67.3731,67.4699,67.3441,67.4602,25260.0
2019-04-10 15:00:00,69.67,69.78,69.66,69.74,601630.0,67.4409,67.5474,67.4312,67.5086,601630.0
2019-04-10 15:30:00,69.74,69.77,69.67,69.75,183602.0,67.5086,67.5377,67.4409,67.5183,183602.0
2019-04-11 09:30:00,69.89,69.89,69.77,69.8,134178.0,67.6538,67.6538,67.5377,67.5667,134178.0
2019-04-11 10:00:00,69.83,69.83,69.67,69.83,11040.0,67.5958,67.5958,67.4409,67.5958,11040.0
2019-04-11 10:30:00,69.8,69.89,69.76,69.86,9256.0,67.5667,67.6538,67.528,67.6248,9256.0
2019-04-11 11:00:00,69.86,69.95,69.8,69.91,19754.0,67.6248,67.7119,67.5667,67.6732,19754.0
2019-04-11 11:30:00,69.89,69.9,69.71,69.82,11856.0,67.6538,67.6635,67.4796,67.5861,11856.0
2019-04-11 12:00:00,69.82,69.83,69.78,69.81,18258.0,67.5861,67.5958,67.5474,67.5764,18258.0
2019-04-11 12:30:00,69.81,69.9,69.8,69.89,14938.0,67.5764,67.6635,67.5667,67.6538,14938.0
2019-04-11 13:00:00,69.89,69.92,69.85,69.86,15864.0,67.6538,67.6829,67.6151,67.6248,15864.0
2019-04-11 13:30:00,69.83,69.84,69.77,69.81,12848.0,67.5958,67.6054,67.5377,67.5764,12848.0
2019-04-11 14:00:00,69.78,69.84,69.78,69.78,19372.0,67.5474,67.6054,67.5474,67.5474,19372.0
2019-04-11 14:30:00,69.76,69.81,69.74,69.77,19530.0,67.528,67.5764,67.5086,67.5377,19530.0
2019-04-11 15:00:00,69.77,69.85,69.77,69.79,149248.0,67.5377,67.6151,67.5377,67.557,149248.0
2019-04-11 15:30:00,69.8,69.92,69.8,69.91,91684.0,67.5667,67.6829,67.5667,67.6732,91684.0
2019-04-12 09:30:00,70.37,70.37,70.13,70.29,39332.0,68.1185,68.1185,67.8862,68.0411,39332.0
2019-04-12 10:00:00,70.29,70.29,70.16,70.28,22346.0,68.0411,68.0411,67.9152,68.0314,22346.0
2019-04-12 10:30:00,70.31,70.31,70.14,70.14,12670.0,68.0604,68.0604,67.8958,67.8958,12670.0
2019-04-12 11:00:00,70.16,70.17,70.06,70.17,25074.0,67.9152,67.9249,67.8184,67.9249,25074.0
2019-04-12 11:30:00,70.17,70.2,70.09,70.17,30668.0,67.9249,67.9539,67.8474,67.9249,30668.0
2019-04-12 12:00:00,70.16,70.28,70.16,70.26,9324.0,67.9152,68.0314,67.9152,68.012,9324.0
2019-04-12 12:30:00,70.25,70.3,70.23,70.3,17948.0,68.0023,68.0507,67.983,68.0507,17948.0
2019-04-12 13:00:00,70.31,70.35,70.3,70.31,5476.0,68.0604,68.0991,68.0507,68.0604,5476.0
2019-04-12 13:30:00,70.32,70.32,70.23,70.24,23142.0,68.0701,68.0701,67.983,67.9927,23142.0
2019-04-12 14:00:00,70.22,70.3,70.21,70.25,27758.0,67.9733,68.0507,67.9636,68.0023,27758.0
2019-04-12 14:30:00,70.26,70.26,70.2,70.23,106118.0,68.012,68.012,67.9539,67.983,106118.0
2019-04-12 15:00:00,70.24,70.27,70.22,70.25,41052.0,67.9927,68.0217,67.9733,68.0023,41052.0
2019-04-12 15:30:00,70.24,70.32,70.24,70.3,46856.0,67.9927,68.0701,67.9927,68.0507,46856.0
2019-04-15 09:30:00,70.4,70.44,70.3,70.3,22370.0,68.1475,68.1863,68.0507,68.0507,22370.0
2019-04-15 10:00:00,70.32,70.35,70.18,70.18,29324.0,68.0701,68.0991,67.9346,67.9346,29324.0
2019-04-15 10:30:00,70.16,70.21,70.04,70.19,57730.0,67.9152,67.9636,67.799,67.9443,57730.0
2019-04-15 11:00:00,70.19,70.31,70.19,70.28,43408.0,67.9443,68.0604,67.9443,68.0314,43408.0
2019-04-15 11:30:00,70.26,70.26,70.14,70.21,44506.0,68.012,68.012,67.8958,67.9636,44506.0
2019-04-15 12:00:00,70.17,70.17,70.08,70.13,26756.0,67.9249,67.9249,67.8378,67.8862,26756.0
2019-04-15 12:30:00,70.13,70.17,70.12,70.12,17626.0,67.8862,67.9249,67.8765,67.8765,17626.0
2019-04-15 13:00:00,70.12,70.23,70.12,70.22,15652.0,67.8765,67.983,67.8765,67.9733,15652.0
2019-04-15 13:30:00,70.23,70.27,70.23,70.24,16800.0,67.983,68.0217,67.983,67.9927,16800.0
2019-04-15 14:00:00,70.24,70.25,70.21,70.24,25672.0,67.9927,68.0023,67.9636,67.9927,25672.0
2019-04-15 14:30:00,70.24,70.29,70.22,70.28,35226.0,67.9927,68.0411,67.9733,68.0314,35226.0
2019-04-15 15:00:00,70.28,70.33,70.27,70.3,29682.0,68.0314,68.0798,68.0217,68.0507,29682.0
2019-04-15 15:30:00,70.3,70.32,70.25,70.29,68374.0,68.0507,68.0701,68.0023,68.0411,68374.0
2019-04-16 09:30:00,70.58,70.7,70.42,70.5,19170.0,68.3218,68.4379,68.1669,68.2443,19170.0
2019-04-16 10:00:00,70.49,70.57,70.45,70.46,59522.0,68.2347,68.3121,68.1959,68.2056,59522.0
2019-04-16 10:30:00,70.46,70.5,70.35,70.39,28762.0,68.2056,68.2443,68.0991,68.1379,28762.0
2019-04-16 11:00:00,70.39,70.5,70.39,70.45,16484.0,68.1379,68.2443,68.1379,68.1959,16484.0
2019-04-16 11:30:00,70.43,70.47,70.41,70.43,23332.0,68.1766,68.2153,68.1572,68.1766,23332.0
2019-04-16 12:00:00,70.41,70.45,70.4,70.41,11234.0,68.1572,68.1959,68.1475,68.1572,11234.0
2019-04-16 12:30:00,70.41,70.44,70.39,70.42,15542.0,68.1572,68.1863,68.1379,68.1669,15542.0
2019-04-16 13:00:00,70.42,70.43,70.36,70.38,16456.0,68.1669,68.1766,68.1088,68.1282,16456.0
2019-04-16 13:30:00,70.38,70.39,70.31,70.33,34162.0,68.1282,68.1379,68.0604,68.0798,34162.0
2019-04-16 14:00:00,70.34,70.35,70.26,70.32,23008.0,68.0895,68.0991,68.012,68.0701,23008.0
2019-04-16 14:30:00,70.33,70.36,70.32,70.36,25006.0,68.0798,68.1088,68.0701,68.1088,25006.0
2019-04-16 15:00:00,70.36,70.37,70.24,70.24,11612.0,68.1088,68.1185,67.9927,67.9927,11612.0
2019-04-16 15:30:00,70.2,70.25,70.04,70.24,44836.0,67.9539,68.0023,67.799,67.9927,44836.0
2019-04-17 09:30:00,70.52,70.52,69.99,70.01,122480.0,68.2637,68.2637,67.7506,67.77,122480.0
2019-04-17 10:00:00,69.93,69.97,69.75,69.97,165240.0,67.6926,67.7313,67.5183,67.7313,165240.0
2019-04-17 10:30:00,69.92,70.02,69.78,69.81,115440.0,67.6829,67.7797,67.5474,67.5764,115440.0
2019-04-17 11:00:00,69.8,69.9,69.75,69.75,22524.0,67.5667,67.6635,67.5183,67.5183,22524.0
2019-04-17 11:30:00,69.77,69.8,69.66,69.69,18924.0,67.5377,67.5667,67.4312,67.4602,18924.0
2019-04-17 12:00:00,69.69,69.69,69.54,69.69,12214.0,67.4602,67.4602,67.315,67.4602,12214.0
2019-04-17 12:30:00,69.71,69.73,69.65,69.71,34870.0,67.4796,67.499,67.4215,67.4796,34870.0
2019-04-17 13:00:00,69.7,69.73,69.61,69.61,16110.0,67.4699,67.499,67.3828,67.3828,16110.0
2019-04-17 13:30:00,69.63,69.67,69.57,69.57,236902.0,67.4022,67.4409,67.3441,67.3441,236902.0
2019-04-17 14:00:00,69.56,69.59,69.42,69.42,21400.0,67.3344,67.3634,67.1989,67.1989,21400.0
2019-04-17 14:30:00,69.45,69.61,69.45,69.6,50778.0,67.2279,67.3828,67.2279,67.3731,50778.0
2019-04-17 15:00:00,69.6,69.65,69.57,69.6,130198.0,67.3731,67.4215,67.3441,67.3731,130198.0
2019-04-17 15:30:00,69.61,69.63,69.54,69.54,85420.0,67.3828,67.4022,67.315,67.315,85420.0
2019-04-18 09:30:00,69.67,69.69,69.32,69.33,37334.0,67.4409,67.4602,67.1021,67.1118,37334.0
2019-04-18 10:00:00,69.31,69.36,69.13,69.14,65700.0,67.0924,67.1408,66.9182,66.9278,65700.0
2019-04-18 10:30:00,69.14,69.29,69.06,69.28,178946.0,66.9278,67.073,66.8504,67.0634,178946.0
2019-04-18 11:00:00,69.29,69.36,69.21,69.21,24998.0,67.073,67.1408,66.9956,66.9956,24998.0
2019-04-18 11:30:00,69.27,69.46,69.27,69.46,18260.0,67.0537,67.2376,67.0537,67.2376,18260.0
2019-04-18 12:00:00,69.49,69.61,69.46,69.58,33362.0,67.2666,67.3828,67.2376,67.3538,33362.0
2019-04-18 12:30:00,69.58,69.61,69.57,69.57,7226.0,67.3538,67.3828,67.3441,67.3441,7226.0
2019-04-18 13:00:00,69.55,69.57,69.52,69.55,18984.0,67.3247,67.3441,67.2957,67.3247,18984.0
2019-04-18 13:30:00,69.56,69.63,69.53,69.61,14698.0,67.3344,67.4022,67.3054,67.3828,14698.0
2019-04-18 14:00:00,69.61,69.62,69.56,69.59,23818.0,67.3828,67.3925,67.3344,67.3634,23818.0
2019-04-18 14:30:00,69.61,69.7,69.6,69.66,34568.0,67.3828,67.4699,67.3731,67.4312,34568.0
2019-04-18 15:00:00,69.66,69.68,69.64,69.66,15934.0,67.4312,67.4506,67.4118,67.4312,15934.0
2019-04-18 15:30:00,69.64,69.68,69.61,69.68,66210.0,67.4118,67.4506,67.3828,67.4506,66210.0
2019-04-22 09:30:00,69.44,69.63,69.39,69.63,39776.0,67.2182,67.4022,67.1698,67.4022,39776.0
2019-04-22 10:00:00,69.61,69.69,69.49,69.57,68888.0,67.3828,67.4602,67.2666,67.3441,68888.0
2019-04-22 10:30:00,69.57,69.7,69.55,69.64,33360.0,67.3441,67.4699,67.3247,67.4118,33360.0
2019-04-22 11:00:00,69.61,69.63,69.53,69.61,61950.0,67.3828,67.4022,67.3054,67.3828,61950.0
2019-04-22 11:30:00,69.61,69.7,69.59,69.63,32500.0,67.3828,67.4699,67.3634,67.4022,32500.0
2019-04-22 12:00:00,69.62,69.69,69.57,69.64,38056.0,67.3925,67.4602,67.3441,67.4118,38056.0
2019-04-22 12:30:00,69.65,69.7,69.61,69.63,195480.0,67.4215,67.4699,67.3828,67.4022,195480.0
2019-04-22 13:00:00,69.63,69.67,69.6,69.64,17084.0,67.4022,67.4409,67.3731,67.4118,17084.0
2019-04-22 13:30:00,69.63,69.7,69.63,69.67,24030.0,67.4022,67.4699,67.4022,67.4409,24030.0
2019-04-22 14:00:00,69.69,69.69,69.63,69.67,86144.0,67.4602,67.4602,67.4022,67.4409,86144.0
2019-04-22 14:30:00,69.67,69.67,69.62,69.64,62072.0,67.4409,67.4409,67.3925,67.4118,62072.0
2019-04-22 15:00:00,69.63,69.67,69.61,69.64,137482.0,67.4022,67.4409,67.3828,67.4118,137482.0
2019-04-22 15:30:00,69.64,69.77,69.64,69.72,325370.0,67.4118,67.5377,67.4118,67.4893,325370.0
2019-04-23 09:30:00,69.82,70.06,69.8,70.01,44694.0,67.5861,67.8184,67.5667,67.77,44694.0
2019-04-23 10:00:00,70.02,70.22,70.02,70.21,15432.0,67.7797,67.9733,67.7797,67.9636,15432.0
2019-04-23 10:30:00,70.17,70.23,70.14,70.19,24712.0,67.9249,67.983,67.8958,67.9443,24712.0
2019-04-23 11:00:00,70.24,70.44,70.18,70.42,411516.0,67.9927,68.1863,67.9346,68.1669,411516.0
2019-04-23 11:30:00,70.42,70.52,70.4,70.49,40952.0,68.1669,68.2637,68.1475,68.2347,40952.0
2019-04-23 12:00:00,70.48,70.61,70.48,70.54,50530.0,68.225,68.3508,68.225,68.2831,50530.0
2019-04-23 12:30:00,70.54,70.55,70.45,70.51,115508.0,68.2831,68.2927,68.1959,68.254,115508.0
2019-04-23 13:00:00,70.52,70.58,70.51,70.55,193208.0,68.2637,68.3218,68.254,68.2927,193208.0
2019-04-23 13:30:00,70.54,70.57,70.51,70.56,132112.0,68.2831,68.3121,68.254,68.3024,132112.0
2019-04-23 14:00:00,70.54,70.61,70.52,70.58,55152.0,68.2831,68.3508,68.2637,68.3218,55152.0
2019-04-23 14:30:00,70.57,70.63,70.57,70.6,63280.0,68.3121,68.3702,68.3121,68.3411,63280.0
2019-04-23 15:00:00,70.57,70.62,70.54,70.56,39880.0,68.3121,68.3605,68.2831,68.3024,39880.0
2019-04-23 15:30:00,70.55,70.58,70.49,70.56,178858.0,68.2927,68.3218,68.2347,68.3024,178858.0
2019-04-24 09:30:00,70.52,70.7,70.5,70.59,23546.0,68.2637,68.4379,68.2443,68.3315,23546.0
2019-04-24 10:00:00,70.57,70.69,70.57,70.67,32224.0,68.3121,68.4283,68.3121,68.4089,32224.0
2019-04-24 10:30:00,70.65,70.85,70.65,70.85,20246.0,68.3895,68.5831,68.3895,68.5831,20246.0
2019-04-24 11:00:00,70.86,70.88,70.8,70.8,16364.0,68.5928,68.6122,68.5347,68.5347,16364.0
2019-04-24 11:30:00,70.83,70.89,70.74,70.78,22456.0,68.5638,68.6219,68.4767,68.5154,22456.0
2019-04-24 12:00:00,70.77,70.81,70.72,70.81,15082.0,68.5057,68.5444,68.4573,68.5444,15082.0
2019-04-24 12:30:00,70.81,70.86,70.66,70.66,29058.0,68.5444,68.5928,68.3992,68.3992,29058.0
2019-04-24 13:00:00,70.65,70.71,70.61,70.7,18256.0,68.3895,68.4476,68.3508,68.4379,18256.0
2019-04-24 13:30:00,70.74,70.77,70.72,70.73,11244.0,68.4767,68.5057,68.4573,68.467,11244.0
2019-04-24 14:00:00,70.73,70.76,70.7,70.71,33712.0,68.467,68.496,68.4379,68.4476,33712.0
2019-04-24 14:30:00,70.71,70.81,70.7,70.8,35052.0,68.4476,68.5444,68.4379,68.5347,35052.0
2019-04-24 15:00:00,70.8,70.83,70.75,70.75,36666.0,68.5347,68.5638,68.4863,68.4863,36666.0
2019-04-24 15:30:00,70.78,70.78,70.6,70.61,62524.0,68.5154,68.5154,68.3411,68.3508,62524.0
2019-04-25 09:30:00,70.42,70.42,70.11,70.33,51216.0,68.1669,68.1669,67.8668,68.0798,51216.0
2019-04-25 10:00:00,70.33,70.33,69.67,69.78,47966.0,68.0798,68.0798,67.4409,67.5474,47966.0
2019-04-25 10:30:00,69.77,70.03,69.71,70.03,26202.0,67.5377,67.7894,67.4796,67.7894,26202.0
2019-04-25 11:00:00,70.05,70.11,69.83,70.08,45394.0,67.8087,67.8668,67.5958,67.8378,45394.0
2019-04-25 11:30:00,70.09,70.22,70.03,70.17,826542.0,67.8474,67.9733,67.7894,67.9249,826542.0
2019-04-25 12:00:00,70.16,70.2,70.01,70.01,15482.0,67.9152,67.9539,67.77,67.77,15482.0
2019-04-25 12:30:00,69.99,70.13,69.99,70.13,17224.0,67.7506,67.8862,67.7506,67.8862,17224.0
2019-04-25 13:00:00,70.14,70.17,70.07,70.16,14336.0,67.8958,67.9249,67.8281,67.9152,14336.0
2019-04-25 13:30:00,70.16,70.2,70.11,70.17,31702.0,67.9152,67.9539,67.8668,67.9249,31702.0
2019-04-25 14:00:00,70.21,70.24,70.17,70.19,33178.0,67.9636,67.9927,67.9249,67.9443,33178.0
2019-04-25 14:30:00,70.19,70.22,70.17,70.2,11684.0,67.9443,67.9733,67.9249,67.9539,11684.0
2019-04-25 15:00:00,70.17,70.17,70.11,70.17,22062.0,67.9249,67.9249,67.8668,67.9249,22062.0
2019-04-25 15:30:00,70.19,70.25,70.13,70.14,51930.0,67.9443,68.0023,67.8862,67.8958,51930.0
2019-04-26 09:30:00,70.19,70.2,69.94,70.01,27338.0,67.9443,67.9539,67.7022,67.77,27338.0
2019-04-26 10:00:00,70.09,70.28,69.98,70.22,24632.0,67.8474,68.0314,67.741,67.9733,24632.0
2019-04-26 10:30:00,70.24,70.42,70.23,70.39,23156.0,67.9927,68.1669,67.983,68.1379,23156.0
2019-04-26 11:00:00,70.41,70.56,70.39,70.56,29152.0,68.1572,68.3024,68.1379,68.3024,29152.0
2019-04-26 11:30:00,70.56,70.61,70.52,70.52,9266.0,68.3024,68.3508,68.2637,68.2637,9266.0
2019-04-26 12:00:00,70.56,70.57,70.49,70.54,9022.0,68.3024,68.3121,68.2347,68.2831,9022.0
2019-04-26 12:30:00,70.56,70.59,70.51,70.53,27784.0,68.3024,68.3315,68.254,68.2734,27784.0
2019-04-26 13:00:00,70.53,70.53,70.46,70.51,9644.0,68.2734,68.2734,68.2056,68.254,9644.0
2019-04-26 13:30:00,70.54,70.56,70.48,70.54,33614.0,68.2831,68.3024,68.225,68.2831,33614.0
2019-04-26 14:00:00,70.54,70.61,70.47,70.59,14104.0,68.2831,68.3508,68.2153,68.3315,14104.0
2019-04-26 14:30:00,70.59,70.63,70.57,70.61,25444.0,68.3315,68.3702,68.3121,68.3508,25444.0
2019-04-26 15:00:00,70.61,70.7,70.61,70.67,44944.0,68.3508,68.4379,68.3508,68.4089,44944.0
2019-04-26 15:30:00,70.65,70.76,70.61,70.73,65632.0,68.3895,68.496,68.3508,68.467,65632.0
2019-04-29 09:30:00,70.8,70.89,70.71,70.83,25670.0,68.5347,68.6219,68.4476,68.5638,25670.0
2019-04-29 10:00:00,70.79,70.84,70.58,70.84,9556.0,68.5251,68.5735,68.3218,68.5735,9556.0
2019-04-29 10:30:00,70.83,70.92,70.75,70.89,10946.0,68.5638,68.6509,68.4863,68.6219,10946.0
2019-04-29 11:00:00,70.88,70.94,70.79,70.82,14002.0,68.6122,68.6703,68.5251,68.5541,14002.0
2019-04-29 11:30:00,70.81,70.83,70.72,70.73,11576.0,68.5444,68.5638,68.4573,68.467,11576.0
2019-04-29 12:00:00,70.71,70.81,70.71,70.8,5852.0,68.4476,68.5444,68.4476,68.5347,5852.0
2019-04-29 12:30:00,70.81,70.88,70.8,70.86,10210.0,68.5444,68.6122,68.5347,68.5928,10210.0
2019-04-29 13:00:00,70.83,70.83,70.8,70.83,19446.0,68.5638,68.5638,68.5347,68.5638,19446.0
2019-04-29 13:30:00,70.82,70.85,70.78,70.83,18824.0,68.5541,68.5831,68.5154,68.5638,18824.0
2019-04-29 14:00:00,70.83,70.87,70.82,70.83,18942.0,68.5638,68.6025,68.5541,68.5638,18942.0
2019-04-29 14:30:00,70.84,70.85,70.79,70.84,17772.0,68.5735,68.5831,68.5251,68.5735,17772.0
2019-04-29 15:00:00,70.85,70.85,70.78,70.78,25818.0,68.5831,68.5831,68.5154,68.5154,25818.0
2019-04-29 15:30:00,70.78,70.81,70.71,70.72,62524.0,68.5154,68.5444,68.4476,68.4573,62524.0
2019-04-30 09:30:00,70.67,70.82,70.66,70.77,33008.0,68.4089,68.5541,68.3992,68.5057,33008.0
2019-04-30 10:00:00,70.78,70.86,70.63,70.63,12820.0,68.5154,68.5928,68.3702,68.3702,12820.0
2019-04-30 10:30:00,70.62,70.67,70.58,70.61,14306.0,68.3605,68.4089,68.3218,68.3508,14306.0
2019-04-30 11:00:00,70.56,70.56,70.25,70.37,37956.0,68.3024,68.3024,68.0023,68.1185,37956.0
2019-04-30 11:30:00,70.45,70.66,70.42,70.64,60728.0,68.1959,68.3992,68.1669,68.3799,60728.0
2019-04-30 12:00:00,70.63,70.74,70.61,70.69,53358.0,68.3702,68.4767,68.3508,68.4283,53358.0
2019-04-30 12:30:00,70.69,70.74,70.61,70.64,14000.0,68.4283,68.4767,68.3508,68.3799,14000.0
2019-04-30 13:00:00,70.71,70.75,70.62,70.62,20516.0,68.4476,68.4863,68.3605,68.3605,20516.0
2019-04-30 13:30:00,70.6,70.83,70.6,70.82,35538.0,68.3411,68.5638,68.3411,68.5541,35538.0
2019-04-30 14:00:00,70.82,70.82,70.75,70.78,15854.0,68.5541,68.5541,68.4863,68.5154,15854.0
2019-04-30 14:30:00,70.77,70.81,70.75,70.78,25678.0,68.5057,68.5444,68.4863,68.5154,25678.0
2019-04-30 15:00:00,70.78,70.82,70.77,70.78,82220.0,68.5154,68.5541,68.5057,68.5154,82220.0
2019-04-30 15:30:00,70.79,70.89,70.76,70.84,40390.0,68.5251,68.6219,68.496,68.5735,40390.0
2019-05-01 09:30:00,71.03,71.39,70.7,70.74,43470.0,68.7574,69.1059,68.4379,68.4767,43470.0
2019-05-01 10:00:00,70.71,70.73,70.56,70.56,72616.0,68.4476,68.467,68.3024,68.3024,72616.0
2019-05-01 10:30:00,70.57,70.61,70.56,70.57,8866.0,68.3121,68.3508,68.3024,68.3121,8866.0
2019-05-01 11:00:00,70.6,70.69,70.59,70.64,8420.0,68.3411,68.4283,68.3315,68.3799,8420.0
2019-05-01 11:30:00,70.71,70.83,70.7,70.79,33752.0,68.4476,68.5638,68.4379,68.5251,33752.0
2019-05-01 12:00:00,70.79,70.81,70.69,70.7,9548.0,68.5251,68.5444,68.4283,68.4379,9548.0
2019-05-01 12:30:00,70.69,70.69,70.57,70.64,26620.0,68.4283,68.4283,68.3121,68.3799,26620.0
2019-05-01 13:00:00,70.67,70.7,70.58,70.63,210832.0,68.4089,68.4379,68.3218,68.3702,210832.0
2019-05-01 13:30:00,70.64,70.71,70.61,70.7,35254.0,68.3799,68.4476,68.3508,68.4379,35254.0
2019-05-01 14:00:00,70.7,70.89,70.7,70.85,28920.0,68.4379,68.6219,68.4379,68.5831,28920.0
2019-05-01 14:30:00,70.83,70.89,70.44,70.6,50980.0,68.5638,68.6219,68.1863,68.3411,50980.0
2019-05-01 15:00:00,70.57,70.59,70.36,70.38,578972.0,68.3121,68.3315,68.1088,68.1282,578972.0
2019-05-01 15:30:00,70.37,70.37,70.04,70.04,198058.0,68.1185,68.1185,67.799,67.799,198058.0
2019-05-02 09:30:00,69.87,70.17,69.79,70.15,37754.0,67.6345,67.9249,67.557,67.9055,37754.0
2019-05-02 10:00:00,70.14,70.41,70.14,70.3,12808.0,67.8958,68.1572,67.8958,68.0507,12808.0
2019-05-02 10:30:00,70.3,70.42,70.08,70.08,11186.0,68.0507,68.1669,67.8378,67.8378,11186.0
2019-05-02 11:00:00,70.06,70.19,69.77,69.78,13374.0,67.8184,67.9443,67.5377,67.5474,13374.0
2019-05-02 11:30:00,69.78,69.91,69.58,69.66,19796.0,67.5474,67.6732,67.3538,67.4312,19796.0
2019-05-02 12:00:00,69.66,69.86,69.63,69.8,33310.0,67.4312,67.6248,67.4022,67.5667,33310.0
2019-05-02 12:30:00,69.88,69.98,69.87,69.91,27820.0,67.6442,67.741,67.6345,67.6732,27820.0
2019-05-02 13:00:00,69.93,70.11,69.83,70.11,6442.0,67.6926,67.8668,67.5958,67.8668,6442.0
2019-05-02 13:30:00,70.11,70.18,70.05,70.08,31882.0,67.8668,67.9346,67.8087,67.8378,31882.0
2019-05-02 14:00:00,70.08,70.2,70.07,70.11,17302.0,67.8378,67.9539,67.8281,67.8668,17302.0
2019-05-02 14:30:00,70.15,70.18,70.02,70.13,8286.0,67.9055,67.9346,67.7797,67.8862,8286.0
2019-05-02 15:00:00,70.09,70.23,70.08,70.22,15954.0,67.8474,67.983,67.8378,67.9733,15954.0
2019-05-02 15:30:00,70.2,70.28,70.16,70.28,38638.0,67.9539,68.0314,67.9152,68.0314,38638.0
2019-05-03 09:30:00,70.54,70.7,70.46,70.7,21734.0,68.2831,68.4379,68.2056,68.4379,21734.0
2019-05-03 10:00:00,70.73,70.73,70.59,70.63,4052.0,68.467,68.467,68.3315,68.3702,4052.0
2019-05-03 10:30:00,70.69,70.75,70.63,70.74,6518.0,68.4283,68.4863,68.3702,68.4767,6518.0
2019-05-03 11:00:00,70.81,70.81,70.65,70.66,10130.0,68.5444,68.5444,68.3895,68.3992,10130.0
2019-05-03 11:30:00,70.67,70.76,70.65,70.7,33218.0,68.4089,68.496,68.3895,68.4379,33218.0
2019-05-03 12:00:00,70.68,70.73,70.66,70.73,18326.0,68.4186,68.467,68.3992,68.467,18326.0
2019-05-03 12:30:00,70.75,70.77,70.69,70.77,16660.0,68.4863,68.5057,68.4283,68.5057,16660.0
2019-05-03 13:00:00,70.76,70.85,70.74,70.85,51524.0,68.496,68.5831,68.4767,68.5831,51524.0
2019-05-03 13:30:00,70.85,70.91,70.83,70.89,32646.0,68.5831,68.6412,68.5638,68.6219,32646.0
2019-05-03 14:00:00,70.89,70.92,70.83,70.88,129152.0,68.6219,68.6509,68.5638,68.6122,129152.0
2019-05-03 14:30:00,70.85,70.9,70.82,70.84,14554.0,68.5831,68.6315,68.5541,68.5735,14554.0
2019-05-03 15:00:00,70.84,70.87,70.82,70.87,22114.0,68.5735,68.6025,68.5541,68.6025,22114.0
2019-05-03 15:30:00,70.85,70.98,70.85,70.94,45338.0,68.5831,68.709,68.5831,68.6703,45338.0
2019-05-06 09:30:00,69.66,70.14,69.42,70.13,36944.0,67.4312,67.8958,67.1989,67.8862,36944.0
2019-05-06 10:00:00,70.12,70.21,70.01,70.08,23156.0,67.8765,67.9636,67.77,67.8378,23156.0
2019-05-06 10:30:00,70.09,70.35,70.03,70.35,14766.0,67.8474,68.0991,67.7894,68.0991,14766.0
2019-05-06 11:00:00,70.36,70.49,70.29,70.47,56850.0,68.1088,68.2347,68.0411,68.2153,56850.0
2019-05-06 11:30:00,70.48,70.53,70.35,70.4,76116.0,68.225,68.2734,68.0991,68.1475,76116.0
2019-05-06 12:00:00,70.43,70.43,70.28,70.31,13304.0,68.1766,68.1766,68.0314,68.0604,13304.0
2019-05-06 12:30:00,70.33,70.41,70.27,70.27,30048.0,68.0798,68.1572,68.0217,68.0217,30048.0
2019-05-06 13:00:00,70.27,70.39,70.2,70.39,16708.0,68.0217,68.1379,67.9539,68.1379,16708.0
2019-05-06 13:30:00,70.35,70.42,70.33,70.42,18084.0,68.0991,68.1669,68.0798,68.1669,18084.0
2019-05-06 14:00:00,70.42,70.54,70.41,70.54,18614.0,68.1669,68.2831,68.1572,68.2831,18614.0
2019-05-06 14:30:00,70.54,70.78,70.54,70.78,46150.0,68.2831,68.5154,68.2831,68.5154,46150.0
2019-05-06 15:00:00,70.77,70.83,70.73,70.8,24148.0,68.5057,68.5638,68.467,68.5347,24148.0
2019-05-06 15:30:00,70.8,70.88,70.73,70.77,62136.0,68.5347,68.6122,68.467,68.5057,62136.0
2019-05-07 09:30:00,70.04,70.25,69.83,70.0,20770.0,67.799,68.0023,67.5958,67.7603,20770.0
2019-05-07 10:00:00,70.01,70.01,69.77,69.84,11696.0,67.77,67.77,67.5377,67.6054,11696.0
2019-05-07 10:30:00,69.93,69.94,69.53,69.58,18016.0,67.6926,67.7022,67.3054,67.3538,18016.0
2019-05-07 11:00:00,69.56,69.7,69.43,69.67,36810.0,67.3344,67.4699,67.2086,67.4409,36810.0
2019-05-07 11:30:00,69.73,69.74,69.48,69.55,14292.0,67.499,67.5086,67.257,67.3247,14292.0
2019-05-07 12:00:00,69.47,69.78,69.46,69.78,5640.0,67.2473,67.5474,67.2376,67.5474,5640.0
2019-05-07 12:30:00,69.8,69.8,69.59,69.6,10746.0,67.5667,67.5667,67.3634,67.3731,10746.0
2019-05-07 13:00:00,69.55,69.58,69.16,69.16,27794.0,67.3247,67.3538,66.9472,66.9472,27794.0
2019-05-07 13:30:00,69.11,69.33,69.08,69.32,34516.0,66.8988,67.1118,66.8698,67.1021,34516.0
2019-05-07 14:00:00,69.26,69.3,69.14,69.14,29348.0,67.044,67.0827,66.9278,66.9278,29348.0
2019-05-07 14:30:00,69.11,69.26,69.0,69.24,34632.0,66.8988,67.044,66.7923,67.0246,34632.0
2019-05-07 15:00:00,69.24,69.29,69.08,69.14,16014.0,67.0246,67.073,66.8698,66.9278,16014.0
2019-05-07 15:30:00,69.07,69.47,68.9,69.42,69748.0,66.8601,67.2473,66.6955,67.1989,69748.0
2019-05-08 09:30:00,69.32,69.52,69.12,69.45,36466.0,67.1021,67.2957,66.9085,67.2279,36466.0
2019-05-08 10:00:00,69.52,69.58,69.36,69.36,23382.0,67.2957,67.3538,67.1408,67.1408,23382.0
2019-05-08 10:30:00,69.3,69.58,69.21,69.58,32516.0,67.0827,67.3538,66.9956,67.3538,32516.0
2019-05-08 11:00:00,69.57,69.77,69.55,69.67,38438.0,67.3441,67.5377,67.3247,67.4409,38438.0
2019-05-08 11:30:00,69.7,69.71,69.45,69.68,33936.0,67.4699,67.4796,67.2279,67.4506,33936.0
2019-05-08 12:00:00,69.6,69.67,69.52,69.67,5566.0,67.3731,67.4409,67.2957,67.4409,5566.0
2019-05-08 12:30:00,69.68,69.82,69.67,69.78,18214.0,67.4506,67.5861,67.4409,67.5474,18214.0
2019-05-08 13:00:00,69.78,69.78,69.64,69.73,16772.0,67.5474,67.5474,67.4118,67.499,16772.0
2019-05-08 13:30:00,69.72,69.75,69.66,69.74,56228.0,67.4893,67.5183,67.4312,67.5086,56228.0
2019-05-08 14:00:00,69.73,69.76,69.64,69.76,132446.0,67.499,67.528,67.4118,67.528,132446.0
2019-05-08 14:30:00,69.76,69.77,69.7,69.7,18418.0,67.528,67.5377,67.4699,67.4699,18418.0
2019-05-08 15:00:00,69.76,69.79,69.7,69.78,8940.0,67.528,67.557,67.4699,67.5474,8940.0
2019-05-08 15:30:00,69.82,69.84,69.46,69.46,43458.0,67.5861,67.6054,67.2376,67.2376,43458.0
2019-05-09 09:30:00,68.85,68.85,68.41,68.62,27752.0,66.6471,66.6471,66.2212,66.4245,27752.0
2019-05-09 10:00:00,68.57,68.57,68.28,68.36,15468.0,66.3761,66.3761,66.0954,66.1728,15468.0
2019-05-09 10:30:00,68.35,68.64,68.32,68.46,49156.0,66.1631,66.4438,66.1341,66.2696,49156.0
2019-05-09 11:00:00,68.51,68.7,68.46,68.51,27188.0,66.318,66.5019,66.2696,66.318,27188.0
2019-05-09 11:30:00,68.57,68.86,68.56,68.86,34380.0,66.3761,66.6568,66.3664,66.6568,34380.0
2019-05-09 12:00:00,68.82,69.06,68.81,69.04,16486.0,66.6181,66.8504,66.6084,66.831,16486.0
2019-05-09 12:30:00,69.11,69.5,69.11,69.3,82340.0,66.8988,67.2763,66.8988,67.0827,82340.0
2019-05-09 13:00:00,69.33,69.39,69.16,69.23,13534.0,67.1118,67.1698,66.9472,67.015,13534.0
2019-05-09 13:30:00,69.21,69.49,69.19,69.35,20704.0,66.9956,67.2666,66.9762,67.1311,20704.0
2019-05-09 14:00:00,69.34,69.51,69.26,69.41,32320.0,67.1214,67.286,67.044,67.1892,32320.0
2019-05-09 14:30:00,69.45,69.5,69.29,69.32,14696.0,67.2279,67.2763,67.073,67.1021,14696.0
2019-05-09 15:00:00,69.22,69.34,69.08,69.34,50180.0,67.0053,67.1214,66.8698,67.1214,50180.0
2019-05-09 15:30:00,69.38,69.47,69.32,69.43,76634.0,67.1602,67.2473,67.1021,67.2086,76634.0
2019-05-10 09:30:00,69.08,69.45,69.08,69.29,12332.0,66.8698,67.2279,66.8698,67.073,12332.0
2019-05-10 10:00:00,69.19,69.19,68.69,68.75,31456.0,66.9762,66.9762,66.4922,66.5503,31456.0
2019-05-10 10:30:00,68.74,68.74,68.25,68.33,42704.0,66.5406,66.5406,66.0663,66.1438,42704.0
2019-05-10 11:00:00,68.35,68.52,68.15,68.46,24656.0,66.1631,66.3277,65.9695,66.2696,24656.0
2019-05-10 11:30:00,68.3,68.39,68.17,68.27,35176.0,66.1147,66.2018,65.9889,66.0857,35176.0
2019-05-10 12:00:00,68.42,68.77,68.39,68.77,6752.0,66.2309,66.5697,66.2018,66.5697,6752.0
2019-05-10 12:30:00,68.92,68.98,68.82,68.96,6096.0,66.7149,66.773,66.6181,66.7536,6096.0
2019-05-10 13:00:00,68.95,69.19,68.94,69.12,9246.0,66.7439,66.9762,66.7342,66.9085,9246.0
2019-05-10 13:30:00,69.11,69.32,69.11,69.27,15648.0,66.8988,67.1021,66.8988,67.0537,15648.0
2019-05-10 14:00:00,69.26,69.33,69.11,69.14,10376.0,67.044,67.1118,66.8988,66.9278,10376.0
2019-05-10 14:30:00,69.17,69.39,69.17,69.32,27664.0,66.9569,67.1698,66.9569,67.1021,27664.0
2019-05-10 15:00:00,69.41,69.74,69.37,69.7,24292.0,67.1892,67.5086,67.1505,67.4699,24292.0
2019-05-10 15:30:00,69.67,69.68,69.33,69.53,30528.0,67.4409,67.4506,67.1118,67.3054,30528.0
2019-05-13 09:30:00,68.08,68.19,67.67,67.72,47994.0,65.9018,66.0082,65.5049,65.5533,47994.0
2019-05-13 10:00:00,67.67,67.67,67.42,67.58,20694.0,65.5049,65.5049,65.2629,65.4178,20694.0
2019-05-13 10:30:00,67.51,67.76,67.5,67.58,11488.0,65.35,65.592,65.3403,65.4178,11488.0
2019-05-13 11:00:00,67.6,67.61,67.41,67.47,16956.0,65.4371,65.4468,65.2532,65.3113,16956.0
2019-05-13 11:30:00,67.49,67.5,67.27,67.44,48032.0,65.3306,65.3403,65.1177,65.2822,48032.0
2019-05-13 12:00:00,67.39,67.39,67.21,67.26,116950.0,65.2338,65.2338,65.0596,65.108,116950.0
2019-05-13 12:30:00,67.22,67.36,67.17,67.17,56494.0,65.0693,65.2048,65.0209,65.0209,56494.0
2019-05-13 13:00:00,67.14,67.16,67.03,67.04,87342.0,64.9918,65.0112,64.8854,64.895,87342.0
2019-05-13 13:30:00,67.03,67.34,67.03,67.34,76942.0,64.8854,65.1854,64.8854,65.1854,76942.0
2019-05-13 14:00:00,67.31,67.57,67.21,67.48,68780.0,65.1564,65.4081,65.0596,65.321,68780.0
2019-05-13 14:30:00,67.5,67.63,67.3,67.55,86682.0,65.3403,65.4662,65.1467,65.3887,86682.0
2019-05-13 15:00:00,67.57,67.63,67.29,67.36,674528.0,65.4081,65.4662,65.137,65.2048,674528.0
2019-05-13 15:30:00,67.32,67.36,67.12,67.3,802850.0,65.1661,65.2048,64.9725,65.1467,802850.0
2019-05-14 09:30:00,67.54,67.92,67.54,67.78,33516.0,65.379,65.7469,65.379,65.6114,33516.0
2019-05-14 10:00:00,67.71,68.08,67.71,68.05,41524.0,65.5436,65.9018,65.5436,65.8727,41524.0
2019-05-14 10:30:00,68.09,68.14,67.93,68.03,75842.0,65.9114,65.9598,65.7566,65.8534,75842.0
2019-05-14 11:00:00,68.06,68.25,67.95,68.2,36552.0,65.8824,66.0663,65.7759,66.0179,36552.0
2019-05-14 11:30:00,68.16,68.35,68.16,68.3,93276.0,65.9792,66.1631,65.9792,66.1147,93276.0
2019-05-14 12:00:00,68.31,68.38,68.22,68.26,21622.0,66.1244,66.1922,66.0373,66.076,21622.0
2019-05-14 12:30:00,68.25,68.36,68.23,68.32,17872.0,66.0663,66.1728,66.047,66.1341,17872.0
2019-05-14 13:00:00,68.33,68.47,68.33,68.45,16052.0,66.1438,66.2793,66.1438,66.2599,16052.0
2019-05-14 13:30:00,68.46,68.56,68.46,68.49,51644.0,66.2696,66.3664,66.2696,66.2986,51644.0
2019-05-14 14:00:00,68.53,68.56,68.39,68.56,27054.0,66.3374,66.3664,66.2018,66.3664,27054.0
2019-05-14 14:30:00,68.52,68.58,68.32,68.39,31388.0,66.3277,66.3858,66.1341,66.2018,31388.0
2019-05-14 15:00:00,68.38,68.49,68.38,68.45,11602.0,66.1922,66.2986,66.1922,66.2599,11602.0
2019-05-14 15:30:00,68.42,68.42,68.2,68.21,54840.0,66.2309,66.2309,66.0179,66.0276,54840.0
2019-05-15 09:30:00,67.74,68.17,67.74,68.17,62202.0,65.5726,65.9889,65.5726,65.9889,62202.0
2019-05-15 10:00:00,68.14,68.54,68.04,68.54,55274.0,65.9598,66.347,65.863,66.347,55274.0
2019-05-15 10:30:00,68.5,68.67,68.42,68.58,18588.0,66.3083,66.4729,66.2309,66.3858,18588.0
2019-05-15 11:00:00,68.56,68.69,68.48,68.69,10308.0,66.3664,66.4922,66.289,66.4922,10308.0
2019-05-15 11:30:00,68.74,68.76,68.64,68.73,17544.0,66.5406,66.56,66.4438,66.531,17544.0
2019-05-15 12:00:00,68.77,68.85,68.63,68.64,7386.0,66.5697,66.6471,66.4342,66.4438,7386.0
2019-05-15 12:30:00,68.62,68.67,68.54,68.54,12642.0,66.4245,66.4729,66.347,66.347,12642.0
2019-05-15 13:00:00,68.56,68.61,68.53,68.55,20166.0,66.3664,66.4148,66.3374,66.3567,20166.0
2019-05-15 13:30:00,68.58,68.71,68.58,68.69,21290.0,66.3858,66.5116,66.3858,66.4922,21290.0
2019-05-15 14:00:00,68.71,68.76,68.66,68.75,11698.0,66.5116,66.56,66.4632,66.5503,11698.0
2019-05-15 14:30:00,68.72,68.79,68.7,68.7,25922.0,66.5213,66.589,66.5019,66.5019,25922.0
2019-05-15 15:00:00,68.71,68.81,68.67,68.8,15008.0,66.5116,66.6084,66.4729,66.5987,15008.0
2019-05-15 15:30:00,68.75,68.77,68.61,68.63,26538.0,66.5503,66.5697,66.4148,66.4342,26538.0
2019-05-16 09:30:00,68.81,69.33,68.79,69.3,55362.0,66.6084,67.1118,66.589,67.0827,55362.0
2019-05-16 10:00:00,69.32,69.51,69.24,69.51,14004.0,67.1021,67.286,67.0246,67.286,14004.0
2019-05-16 10:30:00,69.51,69.55,69.43,69.54,15498.0,67.286,67.3247,67.2086,67.315,15498.0
2019-05-16 11:00:00,69.58,69.59,69.49,69.54,7654.0,67.3538,67.3634,67.2666,67.315,7654.0
2019-05-16 11:30:00,69.5,69.65,69.5,69.58,9118.0,67.2763,67.4215,67.2763,67.3538,9118.0
2019-05-16 12:00:00,69.58,69.65,69.56,69.61,8222.0,67.3538,67.4215,67.3344,67.3828,8222.0
2019-05-16 12:30:00,69.58,69.64,69.49,69.52,23708.0,67.3538,67.4118,67.2666,67.2957,23708.0
2019-05-16 13:00:00,69.52,69.58,69.44,69.57,19606.0,67.2957,67.3538,67.2182,67.3441,19606.0
2019-05-16 13:30:00,69.56,69.57,69.46,69.51,30380.0,67.3344,67.3441,67.2376,67.286,30380.0
2019-05-16 14:00:00,69.48,69.57,69.4,69.55,27316.0,67.257,67.3441,67.1795,67.3247,27316.0
2019-05-16 14:30:00,69.58,69.59,69.41,69.42,28654.0,67.3538,67.3634,67.1892,67.1989,28654.0
2019-05-16 15:00:00,69.45,69.45,69.29,69.42,31618.0,67.2279,67.2279,67.073,67.1989,31618.0
2019-05-16 15:30:00,69.36,69.36,69.2,69.29,50406.0,67.1408,67.1408,66.9859,67.073,50406.0
2019-05-17 09:30:00,68.7,68.97,68.69,68.85,43822.0,66.5019,66.7633,66.4922,66.6471,43822.0
2019-05-17 10:00:00,68.91,69.07,68.69,69.04,30190.0,66.7052,66.8601,66.4922,66.831,30190.0
2019-05-17 10:30:00,69.04,69.33,68.95,69.33,11862.0,66.831,67.1118,66.7439,67.1118,11862.0
2019-05-17 11:00:00,69.41,69.43,69.28,69.29,6766.0,67.1892,67.2086,67.0634,67.073,6766.0
2019-05-17 11:30:00,69.15,69.17,69.0,69.06,8788.0,66.9375,66.9569,66.7923,66.8504,8788.0
2019-05-17 12:00:00,69.05,69.1,68.94,68.98,8690.0,66.8407,66.8891,66.7342,66.773,8690.0
2019-05-17 12:30:00,68.94,69.09,68.94,69.07,8016.0,66.7342,66.8794,66.7342,66.8601,8016.0
2019-05-17 13:00:00,69.08,69.23,69.06,69.19,5864.0,66.8698,67.015,66.8504,66.9762,5864.0
2019-05-17 13:30:00,69.11,69.14,69.05,69.11,9230.0,66.8988,66.9278,66.8407,66.8988,9230.0
2019-05-17 14:00:00,69.14,69.14,69.03,69.06,22314.0,66.9278,66.9278,66.8214,66.8504,22314.0
2019-05-17 14:30:00,69.05,69.14,69.03,69.12,437706.0,66.8407,66.9278,66.8214,66.9085,437706.0
2019-05-17 15:00:00,69.11,69.13,68.67,68.8,663060.0,66.8988,66.9182,66.4729,66.5987,663060.0
2019-05-17 15:30:00,68.79,68.81,68.6,68.67,122324.0,66.589,66.6084,66.4051,66.4729,122324.0
2019-05-20 09:30:00,68.1,68.11,67.81,68.11,47560.0,65.9211,65.9308,65.6404,65.9308,47560.0
2019-05-20 10:00:00,67.92,68.17,67.91,68.14,11814.0,65.7469,65.9889,65.7372,65.9598,11814.0
2019-05-20 10:30:00,68.15,68.27,68.08,68.22,15464.0,65.9695,66.0857,65.9018,66.0373,15464.0
2019-05-20 11:00:00,68.18,68.27,68.16,68.25,8244.0,65.9986,66.0857,65.9792,66.0663,8244.0
2019-05-20 11:30:00,68.29,68.3,68.11,68.2,11408.0,66.105,66.1147,65.9308,66.0179,11408.0
2019-05-20 12:00:00,68.25,68.41,68.24,68.29,10706.0,66.0663,66.2212,66.0566,66.105,10706.0
2019-05-20 12:30:00,68.26,68.32,68.21,68.22,17242.0,66.076,66.1341,66.0276,66.0373,17242.0
2019-05-20 13:00:00,68.18,68.29,68.14,68.27,19872.0,65.9986,66.105,65.9598,66.0857,19872.0
2019-05-20 13:30:00,68.27,68.28,68.17,68.22,7798.0,66.0857,66.0954,65.9889,66.0373,7798.0
2019-05-20 14:00:00,68.25,68.25,68.11,68.13,5906.0,66.0663,66.0663,65.9308,65.9502,5906.0
2019-05-20 14:30:00,68.13,68.14,67.92,67.93,42398.0,65.9502,65.9598,65.7469,65.7566,42398.0
2019-05-20 15:00:00,67.94,67.97,67.81,67.97,21124.0,65.7662,65.7953,65.6404,65.7953,21124.0
2019-05-20 15:30:00,67.94,68.07,67.92,67.99,32506.0,65.7662,65.8921,65.7469,65.8146,32506.0
2019-05-21 09:30:00,68.49,68.78,68.49,68.7,31418.0,66.2986,66.5794,66.2986,66.5019,31418.0
2019-05-21 10:00:00,68.66,68.83,68.66,68.77,22702.0,66.4632,66.6278,66.4632,66.5697,22702.0
2019-05-21 10:30:00,68.78,69.02,68.77,68.95,25324.0,66.5794,66.8117,66.5697,66.7439,25324.0
2019-05-21 11:00:00,68.93,68.99,68.86,68.96,21780.0,66.7246,66.7826,66.6568,66.7536,21780.0
2019-05-21 11:30:00,68.92,68.96,68.81,68.86,26236.0,66.7149,66.7536,66.6084,66.6568,26236.0
2019-05-21 12:00:00,68.85,68.92,68.85,68.89,12206.0,66.6471,66.7149,66.6471,66.6858,12206.0
2019-05-21 12:30:00,68.91,68.92,68.83,68.89,10932.0,66.7052,66.7149,66.6278,66.6858,10932.0
2019-05-21 13:00:00,68.93,68.95,68.91,68.92,9308.0,66.7246,66.7439,66.7052,66.7149,9308.0
2019-05-21 13:30:00,68.92,69.0,68.91,68.99,23250.0,66.7149,66.7923,66.7052,66.7826,23250.0
2019-05-21 14:00:00,69.01,69.05,69.01,69.05,7180.0,66.802,66.8407,66.802,66.8407,7180.0
2019-05-21 14:30:00,69.05,69.08,68.97,68.99,18966.0,66.8407,66.8698,66.7633,66.7826,18966.0
2019-05-21 15:00:00,68.96,69.0,68.92,68.98,12786.0,66.7536,66.7923,66.7149,66.773,12786.0
2019-05-21 15:30:00,69.04,69.04,68.9,68.93,40244.0,66.831,66.831,66.6955,66.7246,40244.0
2019-05-22 09:30:00,68.59,68.98,68.59,68.92,30876.0,66.3954,66.773,66.3954,66.7149,30876.0
2019-05-22 10:00:00,68.95,69.02,68.8,68.96,20472.0,66.7439,66.8117,66.5987,66.7536,20472.0
2019-05-22 10:30:00,68.94,68.94,68.79,68.8,7810.0,66.7342,66.7342,66.589,66.5987,7810.0
2019-05-22 11:00:00,68.7,68.91,68.7,68.91,11290.0,66.5019,66.7052,66.5019,66.7052,11290.0
2019-05-22 11:30:00,68.94,68.94,68.77,68.83,11202.0,66.7342,66.7342,66.5697,66.6278,11202.0
2019-05-22 12:00:00,68.83,68.85,68.75,68.78,14258.0,66.6278,66.6471,66.5503,66.5794,14258.0
2019-05-22 12:30:00,68.77,68.79,68.69,68.73,14990.0,66.5697,66.589,66.4922,66.531,14990.0
2019-05-22 13:00:00,68.7,68.72,68.6,68.67,8614.0,66.5019,66.5213,66.4051,66.4729,8614.0
2019-05-22 13:30:00,68.63,68.82,68.63,68.82,21282.0,66.4342,66.6181,66.4342,66.6181,21282.0
2019-05-22 14:00:00,68.78,68.8,68.72,68.77,14658.0,66.5794,66.5987,66.5213,66.5697,14658.0
2019-05-22 14:30:00,68.83,68.88,68.78,68.81,11870.0,66.6278,66.6762,66.5794,66.6084,11870.0
2019-05-22 15:00:00,68.82,68.85,68.77,68.81,9254.0,66.6181,66.6471,66.5697,66.6084,9254.0
2019-05-22 15:30:00,68.77,68.82,68.71,68.71,20548.0,66.5697,66.6181,66.5116,66.5116,20548.0
2019-05-23 09:30:00,68.04,68.04,67.51,67.64,51688.0,65.863,65.863,65.35,65.4758,51688.0
2019-05-23 10:00:00,67.71,67.77,67.53,67.65,13962.0,65.5436,65.6017,65.3694,65.4855,13962.0
2019-05-23 10:30:00,67.72,67.88,67.72,67.86,24012.0,65.5533,65.7082,65.5533,65.6888,24012.0
2019-05-23 11:00:00,67.71,67.8,67.63,67.73,7432.0,65.5436,65.6307,65.4662,65.563,7432.0
2019-05-23 11:30:00,67.69,67.74,67.42,67.44,16390.0,65.5242,65.5726,65.2629,65.2822,16390.0
2019-05-23 12:00:00,67.47,67.54,67.4,67.44,4996.0,65.3113,65.379,65.2435,65.2822,4996.0
2019-05-23 12:30:00,67.45,67.49,67.3,67.33,15450.0,65.2919,65.3306,65.1467,65.1758,15450.0
2019-05-23 13:00:00,67.4,67.49,67.33,67.46,16840.0,65.2435,65.3306,65.1758,65.3016,16840.0
2019-05-23 13:30:00,67.42,67.48,67.36,67.39,14124.0,65.2629,65.321,65.2048,65.2338,14124.0
2019-05-23 14:00:00,67.42,67.42,67.32,67.42,8758.0,65.2629,65.2629,65.1661,65.2629,8758.0
2019-05-23 14:30:00,67.32,67.37,67.25,67.28,17302.0,65.1661,65.2145,65.0983,65.1274,17302.0
2019-05-23 15:00:00,67.28,67.6,67.23,67.58,31926.0,65.1274,65.4371,65.079,65.4178,31926.0
2019-05-23 15:30:00,67.55,67.6,67.38,67.57,92464.0,65.3887,65.4371,65.2242,65.4081,92464.0
2019-05-24 09:30:00,67.97,68.14,67.87,67.98,13970.0,65.7953,65.9598,65.6985,65.805,13970.0
2019-05-24 10:00:00,68.01,68.06,67.86,67.86,13146.0,65.834,65.8824,65.6888,65.6888,13146.0
2019-05-24 10:30:00,67.84,67.92,67.62,67.62,15518.0,65.6694,65.7469,65.4565,65.4565,15518.0
2019-05-24 11:00:00,67.63,67.67,67.53,67.56,11360.0,65.4662,65.5049,65.3694,65.3984,11360.0
2019-05-24 11:30:00,67.57,67.69,67.57,67.68,18478.0,65.4081,65.5242,65.4081,65.5146,18478.0
2019-05-24 12:00:00,67.66,67.82,67.66,67.81,18626.0,65.4952,65.6501,65.4952,65.6404,18626.0
2019-05-24 12:30:00,67.83,67.92,67.82,67.85,18194.0,65.6598,65.7469,65.6501,65.6791,18194.0
2019-05-24 13:00:00,67.92,67.92,67.81,67.81,10274.0,65.7469,65.7469,65.6404,65.6404,10274.0
2019-05-24 13:30:00,67.82,67.92,67.79,67.83,11732.0,65.6501,65.7469,65.621,65.6598,11732.0
2019-05-24 14:00:00,67.83,67.83,67.78,67.82,14008.0,65.6598,65.6598,65.6114,65.6501,14008.0
2019-05-24 14:30:00,67.83,67.88,67.81,67.86,7308.0,65.6598,65.7082,65.6404,65.6888,7308.0
2019-05-24 15:00:00,67.88,67.92,67.85,67.86,21554.0,65.7082,65.7469,65.6791,65.6888,21554.0
2019-05-24 15:30:00,67.87,67.91,67.76,67.79,74550.0,65.6985,65.7372,65.592,65.621,74550.0
2019-05-28 09:30:00,67.91,68.35,67.91,68.29,14316.0,65.7372,66.1631,65.7372,66.105,14316.0
2019-05-28 10:00:00,68.33,68.35,68.07,68.08,13414.0,66.1438,66.1631,65.8921,65.9018,13414.0
2019-05-28 10:30:00,68.08,68.08,67.91,67.99,534734.0,65.9018,65.9018,65.7372,65.8146,534734.0
2019-05-28 11:00:00,67.95,68.11,67.92,67.92,113894.0,65.7759,65.9308,65.7469,65.7469,113894.0
2019-05-28 11:30:00,67.89,68.06,67.86,68.04,44612.0,65.7178,65.8824,65.6888,65.863,44612.0
2019-05-28 12:00:00,68.02,68.14,68.02,68.13,57316.0,65.8437,65.9598,65.8437,65.9502,57316.0
2019-05-28 12:30:00,68.14,68.14,68.03,68.03,15496.0,65.9598,65.9598,65.8534,65.8534,15496.0
2019-05-28 13:00:00,68.03,68.07,67.92,67.94,18352.0,65.8534,65.8921,65.7469,65.7662,18352.0
2019-05-28 13:30:00,67.92,67.99,67.89,67.92,15184.0,65.7469,65.8146,65.7178,65.7469,15184.0
2019-05-28 14:00:00,67.88,67.89,67.75,67.75,16468.0,65.7082,65.7178,65.5823,65.5823,16468.0
2019-05-28 14:30:00,67.71,67.76,67.55,67.59,51336.0,65.5436,65.592,65.3887,65.4274,51336.0
2019-05-28 15:00:00,67.56,67.58,67.48,67.49,21384.0,65.3984,65.4178,65.321,65.3306,21384.0
2019-05-28 15:30:00,67.49,67.51,67.34,67.38,75232.0,65.3306,65.35,65.1854,65.2242,75232.0
2019-05-29 09:30:00,67.0,67.0,66.53,66.86,96808.0,64.8563,64.8563,64.4014,64.7208,96808.0
2019-05-29 10:00:00,66.84,67.14,66.84,67.14,52362.0,64.7014,64.9918,64.7014,64.9918,52362.0
2019-05-29 10:30:00,67.16,67.17,66.94,66.97,102110.0,65.0112,65.0209,64.7982,64.8273,102110.0
2019-05-29 11:00:00,66.88,66.98,66.74,66.74,73650.0,64.7402,64.837,64.6046,64.6046,73650.0
2019-05-29 11:30:00,66.81,66.82,66.5,66.56,54430.0,64.6724,64.6821,64.3723,64.4304,54430.0
2019-05-29 12:00:00,66.58,66.78,66.56,66.78,18570.0,64.4498,64.6434,64.4304,64.6434,18570.0
2019-05-29 12:30:00,66.8,66.85,66.72,66.72,27562.0,64.6627,64.7111,64.5853,64.5853,27562.0
2019-05-29 13:00:00,66.71,66.97,66.65,66.92,14614.0,64.5756,64.8273,64.5175,64.7789,14614.0
2019-05-29 13:30:00,66.92,67.05,66.91,66.94,7386.0,64.7789,64.9047,64.7692,64.7982,7386.0
2019-05-29 14:00:00,66.96,66.99,66.87,66.89,19740.0,64.8176,64.8466,64.7305,64.7498,19740.0
2019-05-29 14:30:00,66.85,66.85,66.65,66.72,59514.0,64.7111,64.7111,64.5175,64.5853,59514.0
2019-05-29 15:00:00,66.71,66.75,66.58,66.75,1912144.0,64.5756,64.6143,64.4498,64.6143,1912144.0
2019-05-29 15:30:00,66.76,66.98,66.69,66.88,772970.0,64.624,64.837,64.5562,64.7402,772970.0
2019-05-30 09:30:00,67.08,67.57,67.08,67.56,64704.0,64.9338,65.4081,64.9338,65.3984,64704.0
2019-05-30 10:00:00,67.51,67.6,67.49,67.56,56922.0,65.35,65.4371,65.3306,65.3984,56922.0
2019-05-30 10:30:00,67.56,67.63,67.34,67.38,26240.0,65.3984,65.4662,65.1854,65.2242,26240.0
2019-05-30 11:00:00,67.37,67.45,67.25,67.35,18818.0,65.2145,65.2919,65.0983,65.1951,18818.0
2019-05-30 11:30:00,67.36,67.36,67.2,67.21,12516.0,65.2048,65.2048,65.0499,65.0596,12516.0
2019-05-30 12:00:00,67.26,67.32,67.23,67.3,13162.0,65.108,65.1661,65.079,65.1467,13162.0
2019-05-30 12:30:00,67.28,67.46,67.25,67.39,17720.0,65.1274,65.3016,65.0983,65.2338,17720.0
2019-05-30 13:00:00,67.38,67.38,67.27,67.28,4890.0,65.2242,65.2242,65.1177,65.1274,4890.0
2019-05-30 13:30:00,67.22,67.25,67.15,67.24,14072.0,65.0693,65.0983,65.0015,65.0886,14072.0
2019-05-30 14:00:00,67.24,67.31,67.16,67.16,47386.0,65.0886,65.1564,65.0112,65.0112,47386.0
2019-05-30 14:30:00,67.11,67.23,67.05,67.23,21790.0,64.9628,65.079,64.9047,65.079,21790.0
2019-05-30 15:00:00,67.25,67.32,67.08,67.32,37864.0,65.0983,65.1661,64.9338,65.1661,37864.0
2019-05-30 15:30:00,67.28,67.4,67.24,67.36,58856.0,65.1274,65.2435,65.0886,65.2048,58856.0
2019-05-31 09:30:00,66.61,66.62,66.42,66.62,69422.0,64.4788,64.4885,64.2949,64.4885,69422.0
2019-05-31 10:00:00,66.59,66.67,66.51,66.63,15322.0,64.4594,64.5369,64.382,64.4982,15322.0
2019-05-31 10:30:00,66.7,66.92,66.7,66.89,8018.0,64.5659,64.7789,64.5659,64.7498,8018.0
2019-05-31 11:00:00,66.91,67.04,66.86,67.04,7012.0,64.7692,64.895,64.7208,64.895,7012.0
2019-05-31 11:30:00,67.07,67.1,66.98,67.03,22446.0,64.9241,64.9531,64.837,64.8854,22446.0
2019-05-31 12:00:00,67.06,67.06,66.89,66.89,10608.0,64.9144,64.9144,64.7498,64.7498,10608.0
2019-05-31 12:30:00,66.85,66.92,66.81,66.86,12240.0,64.7111,64.7789,64.6724,64.7208,12240.0
2019-05-31 13:00:00,66.86,67.02,66.86,66.99,6336.0,64.7208,64.8757,64.7208,64.8466,6336.0
2019-05-31 13:30:00,67.01,67.05,66.97,67.02,15534.0,64.866,64.9047,64.8273,64.8757,15534.0
2019-05-31 14:00:00,66.95,66.96,66.8,66.82,24258.0,64.8079,64.8176,64.6627,64.6821,24258.0
2019-05-31 14:30:00,66.79,66.91,66.72,66.83,11654.0,64.653,64.7692,64.5853,64.6918,11654.0
2019-05-31 15:00:00,66.83,66.83,66.67,66.69,25334.0,64.6918,64.6918,64.5369,64.5562,25334.0
2019-05-31 15:30:00,66.72,66.78,66.64,66.73,122284.0,64.5853,64.6434,64.5078,64.595,122284.0
2019-06-03 09:30:00,66.79,66.99,66.59,66.65,28868.0,64.653,64.8466,64.4594,64.5175,28868.0
2019-06-03 10:00:00,66.56,66.86,66.49,66.86,289236.0,64.4304,64.7208,64.3626,64.7208,289236.0
2019-06-03 10:30:00,66.95,67.04,66.87,66.98,6144.0,64.8079,64.895,64.7305,64.837,6144.0
2019-06-03 11:00:00,67.0,67.01,66.83,66.9,27922.0,64.8563,64.866,64.6918,64.7595,27922.0
2019-06-03 11:30:00,66.92,66.92,66.73,66.74,42392.0,64.7789,64.7789,64.595,64.6046,42392.0
2019-06-03 12:00:00,66.74,66.79,66.38,66.38,16400.0,64.6046,64.653,64.2562,64.2562,16400.0
2019-06-03 12:30:00,66.38,66.54,66.31,66.44,46322.0,64.2562,64.411,64.1884,64.3142,46322.0
2019-06-03 13:00:00,66.44,66.81,66.36,66.61,63374.0,64.3142,64.6724,64.2368,64.4788,63374.0
2019-06-03 13:30:00,66.62,66.7,66.39,66.7,22296.0,64.4885,64.5659,64.2658,64.5659,22296.0
2019-06-03 14:00:00,66.69,66.76,66.55,66.55,309422.0,64.5562,64.624,64.4207,64.4207,309422.0
2019-06-03 14:30:00,66.51,66.52,66.3,66.31,8262.0,64.382,64.3917,64.1787,64.1884,8262.0
2019-06-03 15:00:00,66.33,66.33,66.02,66.06,106558.0,64.2078,64.2078,63.9077,63.9464,106558.0
2019-06-03 15:30:00,66.07,66.39,65.99,66.31,409318.0,63.9561,64.2658,63.8786,64.1884,409318.0
2019-06-04 09:30:00,67.05,67.17,66.89,67.06,57786.0,64.9047,65.0209,64.7498,64.9144,57786.0
2019-06-04 10:00:00,67.06,67.34,67.03,67.3,84200.0,64.9144,65.1854,64.8854,65.1467,84200.0
2019-06-04 10:30:00,67.3,67.35,67.14,67.21,49100.0,65.1467,65.1951,64.9918,65.0596,49100.0
2019-06-04 11:00:00,67.29,67.5,67.29,67.5,24108.0,65.137,65.3403,65.137,65.3403,24108.0
2019-06-04 11:30:00,67.52,67.59,67.5,67.59,29772.0,65.3597,65.4274,65.3403,65.4274,29772.0
2019-06-04 12:00:00,67.58,67.58,67.45,67.5,20864.0,65.4178,65.4178,65.2919,65.3403,20864.0
2019-06-04 12:30:00,67.55,67.7,67.47,67.66,138692.0,65.3887,65.5339,65.3113,65.4952,138692.0
2019-06-04 13:00:00,67.69,67.77,67.67,67.77,19990.0,65.5242,65.6017,65.5049,65.6017,19990.0
2019-06-04 13:30:00,67.78,67.88,67.75,67.88,43616.0,65.6114,65.7082,65.5823,65.7082,43616.0
2019-06-04 14:00:00,67.86,67.88,67.76,67.78,24614.0,65.6888,65.7082,65.592,65.6114,24614.0
2019-06-04 14:30:00,67.8,67.85,67.76,67.81,52018.0,65.6307,65.6791,65.592,65.6404,52018.0
2019-06-04 15:00:00,67.81,68.0,67.81,68.0,81310.0,65.6404,65.8243,65.6404,65.8243,81310.0
2019-06-04 15:30:00,68.0,68.17,67.94,68.17,126328.0,65.8243,65.9889,65.7662,65.9889,126328.0
2019-06-05 09:30:00,68.57,68.73,68.33,68.39,30688.0,66.3761,66.531,66.1438,66.2018,30688.0
2019-06-05 10:00:00,68.56,68.56,68.27,68.27,20004.0,66.3664,66.3664,66.0857,66.0857,20004.0
2019-06-05 10:30:00,68.28,68.28,68.01,68.14,35390.0,66.0954,66.0954,65.834,65.9598,35390.0
2019-06-05 11:00:00,68.14,68.39,68.11,68.39,23244.0,65.9598,66.2018,65.9308,66.2018,23244.0
2019-06-05 11:30:00,68.47,68.56,68.42,68.56,16178.0,66.2793,66.3664,66.2309,66.3664,16178.0
2019-06-05 12:00:00,68.53,68.57,68.42,68.57,44038.0,66.3374,66.3761,66.2309,66.3761,44038.0
2019-06-05 12:30:00,68.58,68.64,68.48,68.57,13872.0,66.3858,66.4438,66.289,66.3761,13872.0
2019-06-05 13:00:00,68.65,68.79,68.63,68.74,29948.0,66.4535,66.589,66.4342,66.5406,29948.0
2019-06-05 13:30:00,68.76,68.78,68.7,68.77,325048.0,66.56,66.5794,66.5019,66.5697,325048.0
2019-06-05 14:00:00,68.77,68.8,68.7,68.73,650388.0,66.5697,66.5987,66.5019,66.531,650388.0
2019-06-05 14:30:00,68.73,68.8,68.67,68.72,489840.0,66.531,66.5987,66.4729,66.5213,489840.0
2019-06-05 15:00:00,68.71,68.81,68.71,68.77,38008.0,66.5116,66.6084,66.5116,66.5697,38008.0
2019-06-05 15:30:00,68.77,68.91,68.67,68.89,73546.0,66.5697,66.7052,66.4729,66.6858,73546.0
2019-06-06 09:30:00,68.98,69.03,68.74,68.74,36518.0,66.773,66.8214,66.5406,66.5406,36518.0
2019-06-06 10:00:00,68.75,68.81,68.71,68.71,31624.0,66.5503,66.6084,66.5116,66.5116,31624.0
2019-06-06 10:30:00,68.67,68.82,68.66,68.77,117844.0,66.4729,66.6181,66.4632,66.5697,117844.0
2019-06-06 11:00:00,68.78,68.97,68.72,68.96,10160.0,66.5794,66.7633,66.5213,66.7536,10160.0
2019-06-06 11:30:00,69.0,69.04,68.82,68.86,46786.0,66.7923,66.831,66.6181,66.6568,46786.0
2019-06-06 12:00:00,68.85,68.94,68.84,68.91,9256.0,66.6471,66.7342,66.6374,66.7052,9256.0
2019-06-06 12:30:00,68.95,69.03,68.89,68.98,13434.0,66.7439,66.8214,66.6858,66.773,13434.0
2019-06-06 13:00:00,69.03,69.03,68.93,68.99,11450.0,66.8214,66.8214,66.7246,66.7826,11450.0
2019-06-06 13:30:00,69.02,69.02,68.96,69.02,19776.0,66.8117,66.8117,66.7536,66.8117,19776.0
2019-06-06 14:00:00,69.0,69.06,69.0,69.0,10578.0,66.7923,66.8504,66.7923,66.7923,10578.0
2019-06-06 14:30:00,69.02,69.26,69.01,69.17,69506.0,66.8117,67.044,66.802,66.9569,69506.0
2019-06-06 15:00:00,69.16,69.36,69.16,69.36,23416.0,66.9472,67.1408,66.9472,67.1408,23416.0
2019-06-06 15:30:00,69.33,69.49,69.26,69.28,75884.0,67.1118,67.2666,67.044,67.0634,75884.0
2019-06-07 09:30:00,69.61,69.92,69.61,69.82,36236.0,67.3828,67.6829,67.3828,67.5861,36236.0
2019-06-07 10:00:00,69.84,69.86,69.72,69.78,16790.0,67.6054,67.6248,67.4893,67.5474,16790.0
2019-06-07 10:30:00,69.93,70.18,69.89,70.18,11696.0,67.6926,67.9346,67.6538,67.9346,11696.0
2019-06-07 11:00:00,70.14,70.17,69.94,69.94,43944.0,67.8958,67.9249,67.7022,67.7022,43944.0
2019-06-07 11:30:00,69.95,70.03,69.89,70.0,16220.0,67.7119,67.7894,67.6538,67.7603,16220.0
2019-06-07 12:00:00,69.95,70.1,69.95,70.1,14252.0,67.7119,67.8571,67.7119,67.8571,14252.0
2019-06-07 12:30:00,70.11,70.13,70.05,70.13,12554.0,67.8668,67.8862,67.8087,67.8862,12554.0
2019-06-07 13:00:00,70.15,70.17,70.07,70.11,6068.0,67.9055,67.9249,67.8281,67.8668,6068.0
2019-06-07 13:30:00,70.1,70.16,70.1,70.13,25148.0,67.8571,67.9152,67.8571,67.8862,25148.0
2019-06-07 14:00:00,70.13,70.15,70.07,70.13,18386.0,67.8862,67.9055,67.8281,67.8862,18386.0
2019-06-07 14:30:00,70.14,70.14,69.98,69.98,48474.0,67.8958,67.8958,67.741,67.741,48474.0
2019-06-07 15:00:00,70.0,70.14,70.0,70.13,92964.0,67.7603,67.8958,67.7603,67.8862,92964.0
2019-06-07 15:30:00,70.11,70.14,69.99,70.0,160956.0,67.8668,67.8958,67.7506,67.7603,160956.0
2019-06-10 09:30:00,70.55,70.92,70.42,70.92,39028.0,68.2927,68.6509,68.1669,68.6509,39028.0
2019-06-10 10:00:00,70.95,71.05,70.86,70.86,35818.0,68.6799,68.7767,68.5928,68.5928,35818.0
2019-06-10 10:30:00,70.89,71.04,70.88,71.0,15214.0,68.6219,68.7671,68.6122,68.7283,15214.0
2019-06-10 11:00:00,70.96,71.04,70.96,71.02,178302.0,68.6896,68.7671,68.6896,68.7477,178302.0
2019-06-10 11:30:00,71.01,71.17,71.0,71.13,9518.0,68.738,68.8929,68.7283,68.8542,9518.0
2019-06-10 12:00:00,71.06,71.08,70.89,70.92,14360.0,68.7864,68.8058,68.6219,68.6509,14360.0
2019-06-10 12:30:00,70.88,70.91,70.82,70.87,10620.0,68.6122,68.6412,68.5541,68.6025,10620.0
2019-06-10 13:00:00,70.84,70.94,70.83,70.89,17156.0,68.5735,68.6703,68.5638,68.6219,17156.0
2019-06-10 13:30:00,70.9,70.94,70.78,70.85,102920.0,68.6315,68.6703,68.5154,68.5831,102920.0
2019-06-10 14:00:00,70.75,70.78,70.57,70.67,9108.0,68.4863,68.5154,68.3121,68.4089,9108.0
2019-06-10 14:30:00,70.72,70.81,70.68,70.8,717668.0,68.4573,68.5444,68.4186,68.5347,717668.0
2019-06-10 15:00:00,70.8,70.83,70.66,70.66,16394.0,68.5347,68.5638,68.3992,68.3992,16394.0
2019-06-10 15:30:00,70.72,70.74,70.58,70.62,47970.0,68.4573,68.4767,68.3218,68.3605,47970.0
2019-06-11 09:30:00,71.14,71.15,70.86,70.87,42788.0,68.8639,68.8735,68.5928,68.6025,42788.0
2019-06-11 10:00:00,70.86,70.92,70.68,70.79,19384.0,68.5928,68.6509,68.4186,68.5251,19384.0
2019-06-11 10:30:00,70.77,70.77,70.55,70.63,12062.0,68.5057,68.5057,68.2927,68.3702,12062.0
2019-06-11 11:00:00,70.57,70.64,70.31,70.31,15352.0,68.3121,68.3799,68.0604,68.0604,15352.0
2019-06-11 11:30:00,70.36,70.36,70.13,70.18,15304.0,68.1088,68.1088,67.8862,67.9346,15304.0
2019-06-11 12:00:00,70.14,70.14,70.01,70.03,12578.0,67.8958,67.8958,67.77,67.7894,12578.0
2019-06-11 12:30:00,70.04,70.11,70.0,70.01,8258.0,67.799,67.8668,67.7603,67.77,8258.0
2019-06-11 13:00:00,69.92,70.1,69.92,69.99,13278.0,67.6829,67.8571,67.6829,67.7506,13278.0
2019-06-11 13:30:00,69.98,70.27,69.98,70.25,24882.0,67.741,68.0217,67.741,68.0023,24882.0
2019-06-11 14:00:00,70.27,70.35,70.27,70.29,48408.0,68.0217,68.0991,68.0217,68.0411,48408.0
2019-06-11 14:30:00,70.27,70.27,70.13,70.14,17344.0,68.0217,68.0217,67.8862,67.8958,17344.0
2019-06-11 15:00:00,70.19,70.23,70.13,70.2,72234.0,67.9443,67.983,67.8862,67.9539,72234.0
2019-06-11 15:30:00,70.18,70.28,70.17,70.23,86710.0,67.9346,68.0314,67.9249,67.983,86710.0
2019-06-12 09:30:00,70.16,70.4,70.13,70.21,65866.0,67.9152,68.1475,67.8862,67.9636,65866.0
2019-06-12 10:00:00,70.2,70.23,69.98,69.98,25634.0,67.9539,67.983,67.741,67.741,25634.0
2019-06-12 10:30:00,70.03,70.22,69.95,70.1,20596.0,67.7894,67.9733,67.7119,67.8571,20596.0
2019-06-12 11:00:00,70.09,70.11,70.05,70.08,5968.0,67.8474,67.8668,67.8087,67.8378,5968.0
2019-06-12 11:30:00,70.08,70.12,70.0,70.03,26934.0,67.8378,67.8765,67.7603,67.7894,26934.0
2019-06-12 12:00:00,70.07,70.14,70.03,70.14,3602.0,67.8281,67.8958,67.7894,67.8958,3602.0
2019-06-12 12:30:00,70.12,70.25,70.1,70.22,14002.0,67.8765,68.0023,67.8571,67.9733,14002.0
2019-06-12 13:00:00,70.2,70.22,70.14,70.19,11876.0,67.9539,67.9733,67.8958,67.9443,11876.0
2019-06-12 13:30:00,70.17,70.22,70.14,70.19,15050.0,67.9249,67.9733,67.8958,67.9443,15050.0
2019-06-12 14:00:00,70.21,70.25,70.14,70.22,11530.0,67.9636,68.0023,67.8958,67.9733,11530.0
2019-06-12 14:30:00,70.21,70.31,70.18,70.24,41856.0,67.9636,68.0604,67.9346,67.9927,41856.0
2019-06-12 15:00:00,70.24,70.29,70.23,70.24,26344.0,67.9927,68.0411,67.983,67.9927,26344.0
2019-06-12 15:30:00,70.24,70.27,70.19,70.22,37092.0,67.9927,68.0217,67.9443,67.9733,37092.0
2019-06-13 09:30:00,70.52,70.61,70.45,70.45,27316.0,68.2637,68.3508,68.1959,68.1959,27316.0
2019-06-13 10:00:00,70.46,70.46,70.24,70.42,11190.0,68.2056,68.2056,67.9927,68.1669,11190.0
2019-06-13 10:30:00,70.42,70.47,70.35,70.35,36750.0,68.1669,68.2153,68.0991,68.0991,36750.0
2019-06-13 11:00:00,70.41,70.47,70.28,70.46,10976.0,68.1572,68.2153,68.0314,68.2056,10976.0
2019-06-13 11:30:00,70.44,70.51,70.4,70.44,23608.0,68.1863,68.254,68.1475,68.1863,23608.0
2019-06-13 12:00:00,70.45,70.49,70.4,70.41,15162.0,68.1959,68.2347,68.1475,68.1572,15162.0
2019-06-13 12:30:00,70.4,70.55,70.4,70.55,13806.0,68.1475,68.2927,68.1475,68.2927,13806.0
2019-06-13 13:00:00,70.58,70.61,70.54,70.58,19536.0,68.3218,68.3508,68.2831,68.3218,19536.0
2019-06-13 13:30:00,70.58,70.61,70.53,70.59,36100.0,68.3218,68.3508,68.2734,68.3315,36100.0
2019-06-13 14:00:00,70.58,70.6,70.48,70.54,39204.0,68.3218,68.3411,68.225,68.2831,39204.0
2019-06-13 14:30:00,70.53,70.56,70.41,70.48,32736.0,68.2734,68.3024,68.1572,68.225,32736.0
2019-06-13 15:00:00,70.46,70.47,70.33,70.39,27896.0,68.2056,68.2153,68.0798,68.1379,27896.0
2019-06-13 15:30:00,70.43,70.57,70.36,70.57,27334.0,68.1766,68.3121,68.1088,68.3121,27334.0
2019-06-14 09:30:00,70.47,70.47,70.03,70.06,13324.0,68.2153,68.2153,67.7894,67.8184,13324.0
2019-06-14 10:00:00,70.11,70.22,70.1,70.17,31292.0,67.8668,67.9733,67.8571,67.9249,31292.0
2019-06-14 10:30:00,70.11,70.15,70.03,70.14,11876.0,67.8668,67.9055,67.7894,67.8958,11876.0
2019-06-14 11:00:00,70.1,70.15,69.92,70.15,261494.0,67.8571,67.9055,67.6829,67.9055,261494.0
2019-06-14 11:30:00,70.14,70.17,70.07,70.08,27230.0,67.8958,67.9249,67.8281,67.8378,27230.0
2019-06-14 12:00:00,70.04,70.05,69.98,70.04,11500.0,67.799,67.8087,67.741,67.799,11500.0
2019-06-14 12:30:00,70.04,70.1,70.03,70.08,12864.0,67.799,67.8571,67.7894,67.8378,12864.0
2019-06-14 13:00:00,70.06,70.06,70.0,70.03,15826.0,67.8184,67.8184,67.7603,67.7894,15826.0
2019-06-14 13:30:00,70.04,70.05,70.0,70.02,8038.0,67.799,67.8087,67.7603,67.7797,8038.0
2019-06-14 14:00:00,70.06,70.09,70.02,70.08,18828.0,67.8184,67.8474,67.7797,67.8378,18828.0
2019-06-14 14:30:00,70.08,70.11,70.06,70.08,13838.0,67.8378,67.8668,67.8184,67.8378,13838.0
2019-06-14 15:00:00,70.09,70.27,70.08,70.23,18244.0,67.8474,68.0217,67.8378,67.983,18244.0
2019-06-14 15:30:00,70.22,70.3,70.13,70.14,43362.0,67.9733,68.0507,67.8862,67.8958,43362.0
2019-06-17 09:30:00,70.17,70.28,70.06,70.24,20390.0,68.0333,68.14,67.9267,68.1012,20390.0
2019-06-17 10:00:00,70.21,70.33,70.21,70.22,78540.0,68.0721,68.1884,68.0721,68.0818,78540.0
2019-06-17 10:30:00,70.24,70.28,70.14,70.17,13538.0,68.1012,68.14,68.0042,68.0333,13538.0
2019-06-17 11:00:00,70.21,70.24,70.13,70.15,8224.0,68.0721,68.1012,67.9945,68.0139,8224.0
2019-06-17 11:30:00,70.16,70.16,70.0,70.04,7546.0,68.0236,68.0236,67.8685,67.9073,7546.0
2019-06-17 12:00:00,70.03,70.1,70.03,70.07,9660.0,67.8976,67.9654,67.8976,67.9364,9660.0
2019-06-17 12:30:00,70.12,70.17,70.12,70.14,52782.0,67.9848,68.0333,67.9848,68.0042,52782.0
2019-06-17 13:00:00,70.14,70.2,70.14,70.18,11910.0,68.0042,68.0624,68.0042,68.043,11910.0
2019-06-17 13:30:00,70.17,70.24,70.16,70.24,8490.0,68.0333,68.1012,68.0236,68.1012,8490.0
2019-06-17 14:00:00,70.27,70.27,70.2,70.21,8220.0,68.1303,68.1303,68.0624,68.0721,8220.0
2019-06-17 14:30:00,70.21,70.23,70.16,70.16,72358.0,68.0721,68.0915,68.0236,68.0236,72358.0
2019-06-17 15:00:00,70.15,70.17,70.1,70.14,101854.0,68.0139,68.0333,67.9654,68.0042,101854.0
2019-06-17 15:30:00,70.13,70.14,69.95,70.0,149900.0,67.9945,68.0042,67.82,67.8685,149900.0
2019-06-18 09:30:00,70.52,71.11,70.41,71.04,69546.0,68.3727,68.9447,68.266,68.8768,69546.0
2019-06-18 10:00:00,71.07,71.2,71.02,71.1,89100.0,68.9059,69.0319,68.8574,68.935,89100.0
2019-06-18 10:30:00,71.11,71.18,71.08,71.18,18292.0,68.9447,69.0126,68.9156,69.0126,18292.0
2019-06-18 11:00:00,71.18,71.21,70.99,71.05,17590.0,69.0126,69.0416,68.8283,68.8865,17590.0
2019-06-18 11:30:00,71.02,71.04,70.86,70.88,11746.0,68.8574,68.8768,68.7023,68.7217,11746.0
2019-06-18 12:00:00,70.86,70.94,70.85,70.91,5438.0,68.7023,68.7799,68.6926,68.7508,5438.0
2019-06-18 12:30:00,70.92,70.96,70.89,70.92,9844.0,68.7605,68.7993,68.7314,68.7605,9844.0
2019-06-18 13:00:00,70.89,70.89,70.76,70.8,27948.0,68.7314,68.7314,68.6053,68.6441,27948.0
2019-06-18 13:30:00,70.85,70.86,70.79,70.86,19780.0,68.6926,68.7023,68.6344,68.7023,19780.0
2019-06-18 14:00:00,70.88,70.96,70.87,70.96,17638.0,68.7217,68.7993,68.712,68.7993,17638.0
2019-06-18 14:30:00,70.93,70.97,70.85,70.85,14842.0,68.7702,68.809,68.6926,68.6926,14842.0
2019-06-18 15:00:00,70.84,70.88,70.79,70.85,24650.0,68.6829,68.7217,68.6344,68.6926,24650.0
2019-06-18 15:30:00,70.85,70.86,70.74,70.82,65100.0,68.6926,68.7023,68.586,68.6635,65100.0
2019-06-19 09:30:00,70.94,70.94,70.71,70.79,34522.0,68.7799,68.7799,68.5569,68.6344,34522.0
2019-06-19 10:00:00,70.86,70.86,70.74,70.74,32002.0,68.7023,68.7023,68.586,68.586,32002.0
2019-06-19 10:30:00,70.76,70.79,70.71,70.75,22346.0,68.6053,68.6344,68.5569,68.5956,22346.0
2019-06-19 11:00:00,70.78,70.86,70.77,70.86,14932.0,68.6247,68.7023,68.615,68.7023,14932.0
2019-06-19 11:30:00,70.89,70.92,70.84,70.89,15654.0,68.7314,68.7605,68.6829,68.7314,15654.0
2019-06-19 12:00:00,70.89,70.89,70.82,70.82,59060.0,68.7314,68.7314,68.6635,68.6635,59060.0
2019-06-19 12:30:00,70.83,70.87,70.81,70.86,21002.0,68.6732,68.712,68.6538,68.7023,21002.0
2019-06-19 13:00:00,70.85,70.86,70.77,70.79,125230.0,68.6926,68.7023,68.615,68.6344,125230.0
2019-06-19 13:30:00,70.78,70.84,70.78,70.81,23228.0,68.6247,68.6829,68.6247,68.6538,23228.0
2019-06-19 14:00:00,70.91,71.13,70.72,70.98,97522.0,68.7508,68.9641,68.5666,68.8186,97522.0
2019-06-19 14:30:00,70.99,71.13,70.92,71.0,35226.0,68.8283,68.9641,68.7605,68.838,35226.0
2019-06-19 15:00:00,71.02,71.25,71.02,71.19,45752.0,68.8574,69.0804,68.8574,69.0223,45752.0
2019-06-19 15:30:00,71.22,71.35,71.17,71.25,156174.0,69.0513,69.1774,69.0029,69.0804,156174.0
2019-06-20 09:30:00,72.07,72.14,71.92,72.07,55244.0,69.8755,69.9433,69.73,69.8755,55244.0
2019-06-20 10:00:00,72.1,72.19,71.95,71.96,13570.0,69.9045,69.9918,69.7591,69.7688,13570.0
2019-06-20 10:30:00,71.97,71.97,71.74,71.74,23530.0,69.7785,69.7785,69.5555,69.5555,23530.0
2019-06-20 11:00:00,71.78,71.8,71.61,71.64,11272.0,69.5943,69.6137,69.4295,69.4585,11272.0
2019-06-20 11:30:00,71.57,71.7,71.56,71.63,112430.0,69.3907,69.5167,69.381,69.4489,112430.0
2019-06-20 12:00:00,71.63,71.65,71.25,71.47,27768.0,69.4489,69.4682,69.0804,69.2937,27768.0
2019-06-20 12:30:00,71.48,71.53,71.41,71.5,14366.0,69.3034,69.3519,69.2356,69.3228,14366.0
2019-06-20 13:00:00,71.57,71.61,71.52,71.61,17090.0,69.3907,69.4295,69.3422,69.4295,17090.0
2019-06-20 13:30:00,71.65,71.66,71.58,71.61,11430.0,69.4682,69.4779,69.4004,69.4295,11430.0
2019-06-20 14:00:00,71.64,71.69,71.61,71.68,9832.0,69.4585,69.507,69.4295,69.4973,9832.0
2019-06-20 14:30:00,71.66,71.74,71.66,71.7,17510.0,69.4779,69.5555,69.4779,69.5167,17510.0
2019-06-20 15:00:00,71.69,71.75,71.65,71.75,25534.0,69.507,69.5652,69.4682,69.5652,25534.0
2019-06-20 15:30:00,71.72,71.86,71.7,71.79,59744.0,69.5361,69.6718,69.5167,69.604,59744.0
2019-06-21 09:30:00,71.69,71.69,71.3,71.46,26886.0,69.507,69.507,69.1289,69.284,26886.0
2019-06-21 10:00:00,71.41,71.51,71.39,71.49,24574.0,69.2356,69.3325,69.2162,69.3131,24574.0
2019-06-21 10:30:00,71.5,71.64,71.48,71.53,52986.0,69.3228,69.4585,69.3034,69.3519,52986.0
2019-06-21 11:00:00,71.61,71.77,71.57,71.61,18002.0,69.4295,69.5846,69.3907,69.4295,18002.0
2019-06-21 11:30:00,71.6,71.66,71.46,71.47,19946.0,69.4198,69.4779,69.284,69.2937,19946.0
2019-06-21 12:00:00,71.5,71.56,71.42,71.44,15190.0,69.3228,69.381,69.2452,69.2646,15190.0
2019-06-21 12:30:00,71.45,71.53,71.43,71.51,28140.0,69.2743,69.3519,69.2549,69.3325,28140.0
2019-06-21 13:00:00,71.51,71.53,71.47,71.49,5982.0,69.3325,69.3519,69.2937,69.3131,5982.0
2019-06-21 13:30:00,71.46,71.46,71.42,71.45,14094.0,69.284,69.284,69.2452,69.2743,14094.0
2019-06-21 14:00:00,71.48,71.5,71.41,71.45,13412.0,69.3034,69.3228,69.2356,69.2743,13412.0
2019-06-21 14:30:00,71.48,71.48,71.43,71.45,13818.0,69.3034,69.3034,69.2549,69.2743,13818.0
2019-06-21 15:00:00,71.46,71.53,71.44,71.49,23074.0,69.284,69.3519,69.2646,69.3131,23074.0
2019-06-21 15:30:00,71.49,71.55,71.36,71.38,80730.0,69.3131,69.3713,69.1871,69.2065,80730.0
2019-06-24 09:30:00,71.45,71.56,71.15,71.15,41530.0,69.2743,69.381,68.9835,68.9835,41530.0
2019-06-24 10:00:00,71.12,71.37,71.11,71.27,13190.0,68.9544,69.1968,68.9447,69.0998,13190.0
2019-06-24 10:30:00,71.3,71.33,71.15,71.16,12822.0,69.1289,69.158,68.9835,68.9932,12822.0
2019-06-24 11:00:00,71.2,71.31,71.16,71.25,7998.0,69.0319,69.1386,68.9932,69.0804,7998.0
2019-06-24 11:30:00,71.26,71.33,71.26,71.26,20502.0,69.0901,69.158,69.0901,69.0901,20502.0
2019-06-24 12:00:00,71.27,71.28,71.18,71.18,13290.0,69.0998,69.1095,69.0126,69.0126,13290.0
2019-06-24 12:30:00,71.19,71.21,71.16,71.18,22096.0,69.0223,69.0416,68.9932,69.0126,22096.0
2019-06-24 13:00:00,71.17,71.17,71.11,71.11,24438.0,69.0029,69.0029,68.9447,68.9447,24438.0
2019-06-24 13:30:00,71.1,71.14,71.03,71.05,12734.0,68.935,68.9738,68.8671,68.8865,12734.0
2019-06-24 14:00:00,71.05,71.08,70.99,70.99,34462.0,68.8865,68.9156,68.8283,68.8283,34462.0
2019-06-24 14:30:00,70.99,71.02,70.95,70.98,32672.0,68.8283,68.8574,68.7896,68.8186,32672.0
2019-06-24 15:00:00,71.0,71.0,70.89,70.97,34674.0,68.838,68.838,68.7314,68.809,34674.0
2019-06-24 15:30:00,70.96,71.01,70.92,70.92,46404.0,68.7993,68.8477,68.7605,68.7605,46404.0
2019-06-25 09:30:00,71.01,71.08,70.78,71.04,57664.0,68.8477,68.9156,68.6247,68.8768,57664.0
2019-06-25 10:00:00,70.98,71.01,70.85,70.9,9198.0,68.8186,68.8477,68.6926,68.7411,9198.0
2019-06-25 10:30:00,70.92,70.92,70.66,70.72,59038.0,68.7605,68.7605,68.5084,68.5666,59038.0
2019-06-25 11:00:00,70.71,70.78,70.64,70.74,33530.0,68.5569,68.6247,68.489,68.586,33530.0
2019-06-25 11:30:00,70.72,70.73,70.66,70.66,6982.0,68.5666,68.5763,68.5084,68.5084,6982.0
2019-06-25 12:00:00,70.67,70.77,70.67,70.7,9834.0,68.5181,68.615,68.5181,68.5472,9834.0
2019-06-25 12:30:00,70.71,70.72,70.49,70.55,22764.0,68.5569,68.5666,68.3436,68.4017,22764.0
2019-06-25 13:00:00,70.52,70.57,70.39,70.57,28414.0,68.3727,68.4211,68.2466,68.4211,28414.0
2019-06-25 13:30:00,70.57,70.64,70.47,70.47,21000.0,68.4211,68.489,68.3242,68.3242,21000.0
2019-06-25 14:00:00,70.46,70.48,70.33,70.33,18650.0,68.3145,68.3339,68.1884,68.1884,18650.0
2019-06-25 14:30:00,70.31,70.32,70.1,70.25,42502.0,68.169,68.1787,67.9654,68.1109,42502.0
2019-06-25 15:00:00,70.24,70.31,70.17,70.27,12008.0,68.1012,68.169,68.0333,68.1303,12008.0
2019-06-25 15:30:00,70.2,70.28,70.11,70.13,93062.0,68.0624,68.14,67.9751,67.9945,93062.0
2019-06-26 09:30:00,70.43,70.67,70.27,70.36,39978.0,68.2854,68.5181,68.1303,68.2175,39978.0
2019-06-26 10:00:00,70.26,70.32,70.09,70.19,15858.0,68.1206,68.1787,67.9557,68.0527,15858.0
2019-06-26 10:30:00,70.2,70.31,70.19,70.25,16270.0,68.0624,68.169,68.0527,68.1109,16270.0
2019-06-26 11:00:00,70.27,70.32,70.21,70.25,7802.0,68.1303,68.1787,68.0721,68.1109,7802.0
2019-06-26 11:30:00,70.27,70.27,70.19,70.27,25112.0,68.1303,68.1303,68.0527,68.1303,25112.0
2019-06-26 12:00:00,70.29,70.29,70.2,70.24,9240.0,68.1497,68.1497,68.0624,68.1012,9240.0
2019-06-26 12:30:00,70.26,70.3,70.24,70.28,13492.0,68.1206,68.1594,68.1012,68.14,13492.0
2019-06-26 13:00:00,70.26,70.26,70.21,70.23,9130.0,68.1206,68.1206,68.0721,68.0915,9130.0
2019-06-26 13:30:00,70.22,70.22,70.13,70.17,13808.0,68.0818,68.0818,67.9945,68.0333,13808.0
2019-06-26 14:00:00,70.22,70.25,70.17,70.19,31308.0,68.0818,68.1109,68.0333,68.0527,31308.0
2019-06-26 14:30:00,70.2,70.2,70.06,70.14,76510.0,68.0624,68.0624,67.9267,68.0042,76510.0
2019-06-26 15:00:00,70.16,70.21,70.11,70.11,71918.0,68.0236,68.0721,67.9751,67.9751,71918.0
2019-06-26 15:30:00,70.1,70.2,70.08,70.08,147890.0,67.9654,68.0624,67.9461,67.9461,147890.0
2019-06-27 09:30:00,70.32,70.57,70.26,70.53,56302.0,68.1787,68.4211,68.1206,68.3823,56302.0
2019-06-27 10:00:00,70.52,70.6,70.46,70.57,37112.0,68.3727,68.4502,68.3145,68.4211,37112.0
2019-06-27 10:30:00,70.58,70.62,70.54,70.6,16006.0,68.4308,68.4696,68.392,68.4502,16006.0
2019-06-27 11:00:00,70.55,70.61,70.41,70.45,29128.0,68.4017,68.4599,68.266,68.3048,29128.0
2019-06-27 11:30:00,70.44,70.53,70.42,70.53,10214.0,68.2951,68.3823,68.2757,68.3823,10214.0
2019-06-27 12:00:00,70.52,70.64,70.52,70.61,8054.0,68.3727,68.489,68.3727,68.4599,8054.0
2019-06-27 12:30:00,70.63,70.69,70.62,70.67,8818.0,68.4793,68.5375,68.4696,68.5181,8818.0
2019-06-27 13:00:00,70.67,70.69,70.66,70.67,9520.0,68.5181,68.5375,68.5084,68.5181,9520.0
2019-06-27 13:30:00,70.67,70.73,70.67,70.7,71950.0,68.5181,68.5763,68.5181,68.5472,71950.0
2019-06-27 14:00:00,70.71,70.82,70.7,70.81,37712.0,68.5569,68.6635,68.5472,68.6538,37712.0
2019-06-27 14:30:00,70.84,70.86,70.76,70.76,39988.0,68.6829,68.7023,68.6053,68.6053,39988.0
2019-06-27 15:00:00,70.77,70.8,70.74,70.79,41228.0,68.615,68.6441,68.586,68.6344,41228.0
2019-06-27 15:30:00,70.78,70.82,70.71,70.77,75164.0,68.6247,68.6635,68.5569,68.615,75164.0
2019-06-28 09:30:00,70.89,71.13,70.82,70.86,26404.0,68.7314,68.9641,68.6635,68.7023,26404.0
2019-06-28 10:00:00,70.87,71.01,70.86,70.99,11072.0,68.712,68.8477,68.7023,68.8283,11072.0
2019-06-28 10:30:00,71.01,71.11,70.98,71.08,7966.0,68.8477,68.9447,68.8186,68.9156,7966.0
2019-06-28 11:00:00,71.01,71.16,71.01,71.13,8412.0,68.8477,68.9932,68.8477,68.9641,8412.0
2019-06-28 11:30:00,71.17,71.21,71.11,71.18,5694.0,69.0029,69.0416,68.9447,69.0126,5694.0
2019-06-28 12:00:00,71.15,71.32,71.15,71.31,24200.0,68.9835,69.1483,68.9835,69.1386,24200.0
2019-06-28 12:30:00,71.28,71.32,71.24,71.3,17878.0,69.1095,69.1483,69.0707,69.1289,17878.0
2019-06-28 13:00:00,71.26,71.29,71.24,71.24,10186.0,69.0901,69.1192,69.0707,69.0707,10186.0
2019-06-28 13:30:00,71.27,71.31,71.19,71.21,31964.0,69.0998,69.1386,69.0223,69.0416,31964.0
2019-06-28 14:00:00,71.2,71.27,71.2,71.27,17604.0,69.0319,69.0998,69.0319,69.0998,17604.0
2019-06-28 14:30:00,71.27,71.3,71.22,71.24,16410.0,69.0998,69.1289,69.0513,69.0707,16410.0
2019-06-28 15:00:00,71.22,71.26,71.22,71.23,75500.0,69.0513,69.0901,69.0513,69.061,75500.0
2019-06-28 15:30:00,71.22,71.38,71.2,71.32,146496.0,69.0513,69.2065,69.0319,69.1483,146496.0
2019-07-01 09:30:00,72.23,72.5,71.86,71.94,93580.0,70.0306,70.2924,69.6718,69.7494,93580.0
2019-07-01 10:00:00,71.94,72.04,71.79,71.81,172498.0,69.7494,69.8464,69.604,69.6234,172498.0
2019-07-01 10:30:00,71.81,71.9,71.76,71.8,152898.0,69.6234,69.7106,69.5749,69.6137,152898.0
2019-07-01 11:00:00,71.84,71.86,71.73,71.76,34724.0,69.6525,69.6718,69.5458,69.5749,34724.0
2019-07-01 11:30:00,71.77,71.88,71.77,71.81,31598.0,69.5846,69.6912,69.5846,69.6234,31598.0
2019-07-01 12:00:00,71.83,71.92,71.83,71.86,30434.0,69.6428,69.73,69.6428,69.6718,30434.0
2019-07-01 12:30:00,71.86,71.89,71.71,71.71,105964.0,69.6718,69.7009,69.5264,69.5264,105964.0
2019-07-01 13:00:00,71.72,71.78,71.68,71.71,72152.0,69.5361,69.5943,69.4973,69.5264,72152.0
2019-07-01 13:30:00,71.72,71.8,71.66,71.8,90232.0,69.5361,69.6137,69.4779,69.6137,90232.0
2019-07-01 14:00:00,71.77,71.78,71.64,71.66,117238.0,69.5846,69.5943,69.4585,69.4779,117238.0
2019-07-01 14:30:00,71.63,71.7,71.62,71.64,39512.0,69.4489,69.5167,69.4392,69.4585,39512.0
2019-07-01 15:00:00,71.64,71.86,71.64,71.83,68666.0,69.4585,69.6718,69.4585,69.6428,68666.0
2019-07-01 15:30:00,71.83,71.95,71.83,71.9,239922.0,69.6428,69.7591,69.6428,69.7106,239922.0
2019-07-02 09:30:00,71.91,71.91,71.72,71.76,41174.0,69.7203,69.7203,69.5361,69.5749,41174.0
2019-07-02 10:00:00,71.84,71.95,71.81,71.95,46892.0,69.6525,69.7591,69.6234,69.7591,46892.0
2019-07-02 10:30:00,71.96,72.01,71.91,71.93,15796.0,69.7688,69.8173,69.7203,69.7397,15796.0
2019-07-02 11:00:00,71.95,71.96,71.86,71.9,14562.0,69.7591,69.7688,69.6718,69.7106,14562.0
2019-07-02 11:30:00,71.86,71.86,71.71,71.79,87992.0,69.6718,69.6718,69.5264,69.604,87992.0
2019-07-02 12:00:00,71.79,71.9,71.77,71.79,27972.0,69.604,69.7106,69.5846,69.604,27972.0
2019-07-02 12:30:00,71.82,71.82,71.75,71.8,12124.0,69.6331,69.6331,69.5652,69.6137,12124.0
2019-07-02 13:00:00,71.79,71.88,71.75,71.88,17838.0,69.604,69.6912,69.5652,69.6912,17838.0
2019-07-02 13:30:00,71.83,71.9,71.83,71.86,22526.0,69.6428,69.7106,69.6428,69.6718,22526.0
2019-07-02 14:00:00,71.85,71.95,71.84,71.89,28396.0,69.6622,69.7591,69.6525,69.7009,28396.0
2019-07-02 14:30:00,71.89,71.91,71.76,71.77,34296.0,69.7009,69.7203,69.5749,69.5846,34296.0
2019-07-02 15:00:00,71.79,71.88,71.76,71.83,56272.0,69.604,69.6912,69.5749,69.6428,56272.0
2019-07-02 15:30:00,71.83,72.02,71.83,72.02,165910.0,69.6428,69.827,69.6428,69.827,165910.0
2019-07-03 09:30:00,72.24,72.36,72.14,72.33,50802.0,70.0403,70.1566,69.9433,70.1275,50802.0
2019-07-03 10:00:00,72.33,72.4,72.31,72.39,21266.0,70.1275,70.1954,70.1081,70.1857,21266.0
2019-07-03 10:30:00,72.42,72.52,72.42,72.5,77232.0,70.2148,70.3118,70.2148,70.2924,77232.0
2019-07-03 11:00:00,72.49,72.54,72.32,72.38,22594.0,70.2827,70.3311,70.1178,70.176,22594.0
2019-07-03 11:30:00,72.39,72.54,72.38,72.52,30208.0,70.1857,70.3311,70.176,70.3118,30208.0
2019-07-03 12:00:00,72.51,72.58,72.5,72.56,24818.0,70.3021,70.3699,70.2924,70.3505,24818.0
2019-07-03 12:30:00,72.56,72.66,72.53,72.65,46832.0,70.3505,70.4475,70.3214,70.4378,46832.0
2019-07-05 09:30:00,72.23,72.3,71.95,71.97,26130.0,70.0306,70.0985,69.7591,69.7785,26130.0
2019-07-05 10:00:00,71.92,72.13,71.91,72.05,43284.0,69.73,69.9336,69.7203,69.8561,43284.0
2019-07-05 10:30:00,72.02,72.02,71.84,71.94,20146.0,69.827,69.827,69.6525,69.7494,20146.0
2019-07-05 11:00:00,71.96,72.14,71.95,72.11,14354.0,69.7688,69.9433,69.7591,69.9142,14354.0
2019-07-05 11:30:00,72.17,72.17,72.04,72.16,22590.0,69.9724,69.9724,69.8464,69.9627,22590.0
2019-07-05 12:00:00,72.17,72.24,72.14,72.21,13008.0,69.9724,70.0403,69.9433,70.0112,13008.0
2019-07-05 12:30:00,72.26,72.36,72.26,72.33,6978.0,70.0597,70.1566,70.0597,70.1275,6978.0
2019-07-05 13:00:00,72.35,72.45,72.3,72.45,42158.0,70.1469,70.2439,70.0985,70.2439,42158.0
2019-07-05 13:30:00,72.45,72.51,72.45,72.47,16480.0,70.2439,70.3021,70.2439,70.2633,16480.0
2019-07-05 14:00:00,72.47,72.49,72.42,72.47,10524.0,70.2633,70.2827,70.2148,70.2633,10524.0
2019-07-05 14:30:00,72.47,72.61,72.47,72.61,5364.0,70.2633,70.399,70.2633,70.399,5364.0
2019-07-05 15:00:00,72.58,72.58,72.5,72.55,5878.0,70.3699,70.3699,70.2924,70.3408,5878.0
2019-07-05 15:30:00,72.58,72.59,72.46,72.59,41978.0,70.3699,70.3796,70.2536,70.3796,41978.0
2019-07-08 09:30:00,72.26,72.54,72.08,72.24,45490.0,70.0597,70.3311,69.8852,70.0403,45490.0
2019-07-08 10:00:00,72.26,72.39,72.25,72.37,5674.0,70.0597,70.1857,70.05,70.1663,5674.0
2019-07-08 10:30:00,72.25,72.35,72.22,72.26,14510.0,70.05,70.1469,70.0209,70.0597,14510.0
2019-07-08 11:00:00,72.28,72.37,72.23,72.24,36408.0,70.0791,70.1663,70.0306,70.0403,36408.0
2019-07-08 11:30:00,72.23,72.25,72.19,72.19,10774.0,70.0306,70.05,69.9918,69.9918,10774.0
2019-07-08 12:00:00,72.18,72.18,72.05,72.05,27438.0,69.9821,69.9821,69.8561,69.8561,27438.0
2019-07-08 12:30:00,72.08,72.13,72.07,72.11,9370.0,69.8852,69.9336,69.8755,69.9142,9370.0
2019-07-08 13:00:00,72.13,72.16,72.12,72.14,12716.0,69.9336,69.9627,69.9239,69.9433,12716.0
2019-07-08 13:30:00,72.16,72.2,72.14,72.15,52538.0,69.9627,70.0015,69.9433,69.953,52538.0
2019-07-08 14:00:00,72.16,72.16,72.04,72.08,23882.0,69.9627,69.9627,69.8464,69.8852,23882.0
2019-07-08 14:30:00,72.11,72.17,72.1,72.11,25512.0,69.9142,69.9724,69.9045,69.9142,25512.0
2019-07-08 15:00:00,72.12,72.22,72.11,72.15,14470.0,69.9239,70.0209,69.9142,69.953,14470.0
2019-07-08 15:30:00,72.19,72.23,72.17,72.17,25004.0,69.9918,70.0306,69.9724,69.9724,25004.0
2019-07-09 09:30:00,71.85,72.16,71.85,72.07,23200.0,69.6622,69.9627,69.6622,69.8755,23200.0
2019-07-09 10:00:00,72.08,72.13,72.04,72.1,18016.0,69.8852,69.9336,69.8464,69.9045,18016.0
2019-07-09 10:30:00,72.17,72.26,72.16,72.23,6362.0,69.9724,70.0597,69.9627,70.0306,6362.0
2019-07-09 11:00:00,72.22,72.35,72.22,72.34,13132.0,70.0209,70.1469,70.0209,70.1372,13132.0
2019-07-09 11:30:00,72.27,72.33,72.25,72.29,24028.0,70.0694,70.1275,70.05,70.0888,24028.0
2019-07-09 12:00:00,72.29,72.35,72.28,72.35,29648.0,70.0888,70.1469,70.0791,70.1469,29648.0
2019-07-09 12:30:00,72.32,72.36,72.32,72.32,13692.0,70.1178,70.1566,70.1178,70.1178,13692.0
2019-07-09 13:00:00,72.3,72.35,72.29,72.33,2086.0,70.0985,70.1469,70.0888,70.1275,2086.0
2019-07-09 13:30:00,72.38,72.39,72.35,72.37,23392.0,70.176,70.1857,70.1469,70.1663,23392.0
2019-07-09 14:00:00,72.38,72.41,72.36,72.39,5894.0,70.176,70.2051,70.1566,70.1857,5894.0
2019-07-09 14:30:00,72.38,72.44,72.38,72.44,12974.0,70.176,70.2342,70.176,70.2342,12974.0
2019-07-09 15:00:00,72.44,72.48,72.42,72.43,26594.0,70.2342,70.273,70.2148,70.2245,26594.0
2019-07-09 15:30:00,72.45,72.61,72.45,72.58,47924.0,70.2439,70.399,70.2439,70.3699,47924.0
2019-07-10 09:30:00,72.99,73.11,72.96,73.02,84560.0,70.7674,70.8838,70.7384,70.7965,84560.0
2019-07-10 10:00:00,73.07,73.07,72.72,72.73,15490.0,70.845,70.845,70.5057,70.5154,15490.0
2019-07-10 10:30:00,72.73,72.8,72.64,72.65,15438.0,70.5154,70.5832,70.4281,70.4378,15438.0
2019-07-10 11:00:00,72.65,72.69,72.53,72.61,22618.0,70.4378,70.4766,70.3214,70.399,22618.0
2019-07-10 11:30:00,72.67,72.78,72.66,72.77,3240.0,70.4572,70.5638,70.4475,70.5541,3240.0
2019-07-10 12:00:00,72.78,72.8,72.74,72.76,14634.0,70.5638,70.5832,70.5251,70.5444,14634.0
2019-07-10 12:30:00,72.76,72.83,72.75,72.83,15554.0,70.5444,70.6123,70.5347,70.6123,15554.0
2019-07-10 13:00:00,72.83,72.84,72.8,72.81,10334.0,70.6123,70.622,70.5832,70.5929,10334.0
2019-07-10 13:30:00,72.8,72.85,72.78,72.79,11886.0,70.5832,70.6317,70.5638,70.5735,11886.0
2019-07-10 14:00:00,72.83,72.85,72.67,72.68,34926.0,70.6123,70.6317,70.4572,70.4669,34926.0
2019-07-10 14:30:00,72.7,72.76,72.67,72.76,15360.0,70.4863,70.5444,70.4572,70.5444,15360.0
2019-07-10 15:00:00,72.76,72.77,72.69,72.72,13542.0,70.5444,70.5541,70.4766,70.5057,13542.0
2019-07-10 15:30:00,72.74,72.78,72.68,72.72,23002.0,70.5251,70.5638,70.4669,70.5057,23002.0
2019-07-11 09:30:00,72.94,72.94,72.66,72.67,42324.0,70.719,70.719,70.4475,70.4572,42324.0
2019-07-11 10:00:00,72.7,72.71,72.52,72.58,37474.0,70.4863,70.496,70.3118,70.3699,37474.0
2019-07-11 10:30:00,72.56,72.62,72.5,72.61,19006.0,70.3505,70.4087,70.2924,70.399,19006.0
2019-07-11 11:00:00,72.6,72.79,72.6,72.79,12160.0,70.3893,70.5735,70.3893,70.5735,12160.0
2019-07-11 11:30:00,72.78,72.89,72.78,72.89,11980.0,70.5638,70.6705,70.5638,70.6705,11980.0
2019-07-11 12:00:00,72.89,72.92,72.86,72.88,10764.0,70.6705,70.6996,70.6414,70.6608,10764.0
2019-07-11 12:30:00,72.89,72.92,72.88,72.89,27336.0,70.6705,70.6996,70.6608,70.6705,27336.0
2019-07-11 13:00:00,72.89,72.89,72.76,72.77,8964.0,70.6705,70.6705,70.5444,70.5541,8964.0
2019-07-11 13:30:00,72.71,72.72,72.61,72.64,16472.0,70.496,70.5057,70.399,70.4281,16472.0
2019-07-11 14:00:00,72.7,72.7,72.61,72.64,14970.0,70.4863,70.4863,70.399,70.4281,14970.0
2019-07-11 14:30:00,72.64,72.74,72.64,72.7,79658.0,70.4281,70.5251,70.4281,70.4863,79658.0
2019-07-11 15:00:00,72.69,72.77,72.67,72.75,19370.0,70.4766,70.5541,70.4572,70.5347,19370.0
2019-07-11 15:30:00,72.78,72.92,72.76,72.92,41386.0,70.5638,70.6996,70.5444,70.6996,41386.0
2019-07-12 09:30:00,73.08,73.15,73.02,73.02,43838.0,70.8547,70.9226,70.7965,70.7965,43838.0
2019-07-12 10:00:00,73.04,73.13,73.03,73.04,13200.0,70.8159,70.9032,70.8062,70.8159,13200.0
2019-07-12 10:30:00,73.07,73.07,72.99,73.07,8912.0,70.845,70.845,70.7674,70.845,8912.0
2019-07-12 11:00:00,73.03,73.2,73.03,73.2,14340.0,70.8062,70.971,70.8062,70.971,14340.0
2019-07-12 11:30:00,73.21,73.23,73.17,73.23,31408.0,70.9807,71.0001,70.942,71.0001,31408.0
2019-07-12 12:00:00,73.25,73.27,73.2,73.24,4806.0,71.0195,71.0389,70.971,71.0098,4806.0
2019-07-12 12:30:00,73.25,73.31,73.23,73.3,8742.0,71.0195,71.0777,71.0001,71.068,8742.0
2019-07-12 13:00:00,73.31,73.34,73.28,73.28,24464.0,71.0777,71.1068,71.0486,71.0486,24464.0
2019-07-12 13:30:00,73.28,73.32,73.27,73.3,15592.0,71.0486,71.0874,71.0389,71.068,15592.0
2019-07-12 14:00:00,73.3,73.33,73.3,73.33,21952.0,71.068,71.0971,71.068,71.0971,21952.0
2019-07-12 14:30:00,73.34,73.44,73.33,73.41,18592.0,71.1068,71.2037,71.0971,71.1747,18592.0
2019-07-12 15:00:00,73.44,73.45,73.39,73.41,11298.0,71.2037,71.2134,71.1553,71.1747,11298.0
2019-07-12 15:30:00,73.43,73.49,73.42,73.44,20732.0,71.194,71.2522,71.1843,71.2037,20732.0
2019-07-15 09:30:00,73.61,73.61,73.29,73.35,27364.0,71.3686,71.3686,71.0583,71.1165,27364.0
2019-07-15 10:00:00,73.38,73.45,73.35,73.41,10568.0,71.1456,71.2134,71.1165,71.1747,10568.0
2019-07-15 10:30:00,73.42,73.47,73.32,73.47,15158.0,71.1843,71.2328,71.0874,71.2328,15158.0
2019-07-15 11:00:00,73.46,73.47,73.38,73.44,13466.0,71.2231,71.2328,71.1456,71.2037,13466.0
2019-07-15 11:30:00,73.4,73.46,73.35,73.44,20160.0,71.165,71.2231,71.1165,71.2037,20160.0
2019-07-15 12:00:00,73.42,73.42,73.38,73.4,14858.0,71.1843,71.1843,71.1456,71.165,14858.0
2019-07-15 12:30:00,73.39,73.44,73.38,73.41,235948.0,71.1553,71.2037,71.1456,71.1747,235948.0
2019-07-15 13:00:00,73.42,73.47,73.42,73.47,17642.0,71.1843,71.2328,71.1843,71.2328,17642.0
2019-07-15 13:30:00,73.48,73.53,73.47,73.49,14742.0,71.2425,71.291,71.2328,71.2522,14742.0
2019-07-15 14:00:00,73.49,73.56,73.49,73.52,145522.0,71.2522,71.3201,71.2522,71.2813,145522.0
2019-07-15 14:30:00,73.52,73.58,73.49,73.58,10884.0,71.2813,71.3395,71.2522,71.3395,10884.0
2019-07-15 15:00:00,73.61,73.61,73.51,73.55,15090.0,71.3686,71.3686,71.2716,71.3104,15090.0
2019-07-15 15:30:00,73.56,73.58,73.53,73.54,50330.0,71.3201,71.3395,71.291,71.3007,50330.0
2019-07-16 09:30:00,73.53,73.83,73.44,73.53,33686.0,71.291,71.5819,71.2037,71.291,33686.0
2019-07-16 10:00:00,73.55,73.6,73.47,73.58,19158.0,71.3104,71.3589,71.2328,71.3395,19158.0
2019-07-16 10:30:00,73.58,73.59,73.51,73.57,15578.0,71.3395,71.3492,71.2716,71.3298,15578.0
2019-07-16 11:00:00,73.56,73.58,73.49,73.49,14894.0,71.3201,71.3395,71.2522,71.2522,14894.0
2019-07-16 11:30:00,73.52,73.53,73.33,73.33,10224.0,71.2813,71.291,71.0971,71.0971,10224.0
2019-07-16 12:00:00,73.33,73.36,73.19,73.28,17854.0,71.0971,71.1262,70.9614,71.0486,17854.0
2019-07-16 12:30:00,73.29,73.36,73.24,73.3,22044.0,71.0583,71.1262,71.0098,71.068,22044.0
2019-07-16 13:00:00,73.4,73.51,73.36,73.48,21564.0,71.165,71.2716,71.1262,71.2425,21564.0
2019-07-16 13:30:00,73.48,73.49,73.27,73.27,12748.0,71.2425,71.2522,71.0389,71.0389,12748.0
2019-07-16 14:00:00,73.28,73.32,73.28,73.3,14096.0,71.0486,71.0874,71.0486,71.068,14096.0
2019-07-16 14:30:00,73.28,73.36,73.24,73.33,30360.0,71.0486,71.1262,71.0098,71.0971,30360.0
2019-07-16 15:00:00,73.32,73.39,73.31,73.32,43486.0,71.0874,71.1553,71.0777,71.0874,43486.0
2019-07-16 15:30:00,73.31,73.38,73.29,73.29,39016.0,71.0777,71.1456,71.0583,71.0583,39016.0
2019-07-17 09:30:00,73.31,73.42,73.28,73.36,27640.0,71.0777,71.1843,71.0486,71.1262,27640.0
2019-07-17 10:00:00,73.42,73.49,73.3,73.33,22064.0,71.1843,71.2522,71.068,71.0971,22064.0
2019-07-17 10:30:00,73.34,73.35,73.16,73.26,11374.0,71.1068,71.1165,70.9323,71.0292,11374.0
2019-07-17 11:00:00,73.25,73.41,73.25,73.39,3466.0,71.0195,71.1747,71.0195,71.1553,3466.0
2019-07-17 11:30:00,73.41,73.49,73.39,73.46,13842.0,71.1747,71.2522,71.1553,71.2231,13842.0
2019-07-17 12:00:00,73.45,73.45,73.35,73.36,14434.0,71.2134,71.2134,71.1165,71.1262,14434.0
2019-07-17 12:30:00,73.36,73.39,73.35,73.36,14552.0,71.1262,71.1553,71.1165,71.1262,14552.0
2019-07-17 13:00:00,73.35,73.42,73.33,73.42,75350.0,71.1165,71.1843,71.0971,71.1843,75350.0
2019-07-17 13:30:00,73.42,73.44,73.39,73.41,14160.0,71.1843,71.2037,71.1553,71.1747,14160.0
2019-07-17 14:00:00,73.37,73.37,73.26,73.31,12376.0,71.1359,71.1359,71.0292,71.0777,12376.0
2019-07-17 14:30:00,73.33,73.33,73.21,73.22,15458.0,71.0971,71.0971,70.9807,70.9904,15458.0
2019-07-17 15:00:00,73.2,73.27,73.13,73.13,11722.0,70.971,71.0389,70.9032,70.9032,11722.0
2019-07-17 15:30:00,73.15,73.25,73.11,73.11,30268.0,70.9226,71.0195,70.8838,70.8838,30268.0
2019-07-18 09:30:00,72.98,73.14,72.7,73.04,27220.0,70.7577,70.9129,70.4863,70.8159,27220.0
2019-07-18 10:00:00,73.01,73.19,73.0,73.13,12304.0,70.7868,70.9614,70.7771,70.9032,12304.0
2019-07-18 10:30:00,73.16,73.17,73.07,73.13,17928.0,70.9323,70.942,70.845,70.9032,17928.0
2019-07-18 11:00:00,73.17,73.17,73.04,73.05,9984.0,70.942,70.942,70.8159,70.8256,9984.0
2019-07-18 11:30:00,73.0,73.0,72.89,72.95,5144.0,70.7771,70.7771,70.6705,70.7287,5144.0
2019-07-18 12:00:00,72.94,73.16,72.94,73.15,5458.0,70.719,70.9323,70.719,70.9226,5458.0
2019-07-18 12:30:00,73.13,73.16,73.11,73.12,8474.0,70.9032,70.9323,70.8838,70.8935,8474.0
2019-07-18 13:00:00,73.11,73.21,73.1,73.17,13418.0,70.8838,70.9807,70.8741,70.942,13418.0
2019-07-18 13:30:00,73.18,73.21,73.11,73.17,16302.0,70.9517,70.9807,70.8838,70.942,16302.0
2019-07-18 14:00:00,73.17,73.36,73.17,73.36,31468.0,70.942,71.1262,70.942,71.1262,31468.0
2019-07-18 14:30:00,73.39,73.48,73.37,73.46,14498.0,71.1553,71.2425,71.1359,71.2231,14498.0
2019-07-18 15:00:00,73.46,73.54,73.33,73.38,54974.0,71.2231,71.3007,71.0971,71.1456,54974.0
2019-07-18 15:30:00,73.41,73.42,73.31,73.4,29656.0,71.1747,71.1843,71.0777,71.165,29656.0
2019-07-19 09:30:00,73.67,73.76,73.63,73.67,26108.0,71.4267,71.514,71.388,71.4267,26108.0
2019-07-19 10:00:00,73.69,73.71,73.46,73.52,13282.0,71.4461,71.4655,71.2231,71.2813,13282.0
2019-07-19 10:30:00,73.55,73.55,73.36,73.44,11486.0,71.3104,71.3104,71.1262,71.2037,11486.0
2019-07-19 11:00:00,73.41,73.51,73.4,73.44,5456.0,71.1747,71.2716,71.165,71.2037,5456.0
2019-07-19 11:30:00,73.45,73.45,73.26,73.36,18144.0,71.2134,71.2134,71.0292,71.1262,18144.0
2019-07-19 12:00:00,73.39,73.49,73.38,73.48,13892.0,71.1553,71.2522,71.1456,71.2425,13892.0
2019-07-19 12:30:00,73.5,73.54,73.47,73.49,25584.0,71.2619,71.3007,71.2328,71.2522,25584.0
2019-07-19 13:00:00,73.5,73.5,73.46,73.48,11978.0,71.2619,71.2619,71.2231,71.2425,11978.0
2019-07-19 13:30:00,73.48,73.48,73.4,73.42,11410.0,71.2425,71.2425,71.165,71.1843,11410.0
2019-07-19 14:00:00,73.42,73.47,73.2,73.2,12596.0,71.1843,71.2328,70.971,70.971,12596.0
2019-07-19 14:30:00,73.21,73.24,73.12,73.16,20044.0,70.9807,71.0098,70.8935,70.9323,20044.0
2019-07-19 15:00:00,73.17,73.17,72.94,73.05,18820.0,70.942,70.942,70.719,70.8256,18820.0
2019-07-19 15:30:00,73.05,73.11,72.82,72.83,30144.0,70.8256,70.8838,70.6026,70.6123,30144.0
2019-07-22 09:30:00,72.99,73.24,72.99,73.24,25520.0,70.7674,71.0098,70.7674,71.0098,25520.0
2019-07-22 10:00:00,73.27,73.29,73.06,73.08,9216.0,71.0389,71.0583,70.8353,70.8547,9216.0
2019-07-22 10:30:00,73.19,73.21,73.01,73.07,13792.0,70.9614,70.9807,70.7868,70.845,13792.0
2019-07-22 11:00:00,73.06,73.06,72.96,73.0,10384.0,70.8353,70.8353,70.7384,70.7771,10384.0
2019-07-22 11:30:00,73.01,73.14,73.01,73.13,25154.0,70.7868,70.9129,70.7868,70.9032,25154.0
2019-07-22 12:00:00,73.16,73.24,73.07,73.21,28254.0,70.9323,71.0098,70.845,70.9807,28254.0
2019-07-22 12:30:00,73.19,73.27,73.18,73.24,17686.0,70.9614,71.0389,70.9517,71.0098,17686.0
2019-07-22 13:00:00,73.22,73.24,73.21,73.22,9966.0,70.9904,71.0098,70.9807,70.9904,9966.0
2019-07-22 13:30:00,73.23,73.28,73.23,73.26,32828.0,71.0001,71.0486,71.0001,71.0292,32828.0
2019-07-22 14:00:00,73.26,73.28,73.16,73.16,9524.0,71.0292,71.0486,70.9323,70.9323,9524.0
2019-07-22 14:30:00,73.16,73.16,73.05,73.09,18342.0,70.9323,70.9323,70.8256,70.8644,18342.0
2019-07-22 15:00:00,73.11,73.23,73.06,73.09,27190.0,70.8838,71.0001,70.8353,70.8644,27190.0
2019-07-22 15:30:00,73.01,73.01,72.95,72.97,26068.0,70.7868,70.7868,70.7287,70.748,26068.0
2019-07-23 09:30:00,73.29,73.29,72.94,73.02,88172.0,71.0583,71.0583,70.719,70.7965,88172.0
2019-07-23 10:00:00,73.0,73.05,72.86,72.87,17720.0,70.7771,70.8256,70.6414,70.6511,17720.0
2019-07-23 10:30:00,72.86,73.02,72.86,73.01,12950.0,70.6414,70.7965,70.6414,70.7868,12950.0
2019-07-23 11:00:00,73.0,73.1,72.94,72.99,4954.0,70.7771,70.8741,70.719,70.7674,4954.0
2019-07-23 11:30:00,73.0,73.0,72.88,72.89,17476.0,70.7771,70.7771,70.6608,70.6705,17476.0
2019-07-23 12:00:00,72.92,73.0,72.85,72.91,17858.0,70.6996,70.7771,70.6317,70.6899,17858.0
2019-07-23 12:30:00,72.95,73.05,72.95,73.04,11646.0,70.7287,70.8256,70.7287,70.8159,11646.0
2019-07-23 13:00:00,73.05,73.08,73.03,73.06,15938.0,70.8256,70.8547,70.8062,70.8353,15938.0
2019-07-23 13:30:00,73.07,73.3,73.05,73.27,23778.0,70.845,71.068,70.8256,71.0389,23778.0
2019-07-23 14:00:00,73.27,73.29,73.18,73.19,27878.0,71.0389,71.0583,70.9517,70.9614,27878.0
2019-07-23 14:30:00,73.21,73.3,73.19,73.29,24142.0,70.9807,71.068,70.9614,71.0583,24142.0
2019-07-23 15:00:00,73.3,73.35,73.27,73.33,20150.0,71.068,71.1165,71.0389,71.0971,20150.0
2019-07-23 15:30:00,73.33,73.39,73.33,73.38,96460.0,71.0971,71.1553,71.0971,71.1456,96460.0
2019-07-24 09:30:00,73.15,73.65,73.15,73.59,40480.0,70.9226,71.4073,70.9226,71.3492,40480.0
2019-07-24 10:00:00,73.6,73.64,73.51,73.52,27884.0,71.3589,71.3976,71.2716,71.2813,27884.0
2019-07-24 10:30:00,73.61,73.66,73.53,73.58,46720.0,71.3686,71.417,71.291,71.3395,46720.0
2019-07-24 11:00:00,73.59,73.59,73.45,73.5,34094.0,71.3492,71.3492,71.2134,71.2619,34094.0
2019-07-24 11:30:00,73.5,73.61,73.49,73.55,15416.0,71.2619,71.3686,71.2522,71.3104,15416.0
2019-07-24 12:00:00,73.54,73.65,73.54,73.63,43304.0,71.3007,71.4073,71.3007,71.388,43304.0
2019-07-24 12:30:00,73.63,73.78,73.63,73.77,44566.0,71.388,71.5334,71.388,71.5237,44566.0
2019-07-24 13:00:00,73.76,73.79,73.75,73.76,15996.0,71.514,71.5431,71.5043,71.514,15996.0
2019-07-24 13:30:00,73.77,73.85,73.76,73.85,15204.0,71.5237,71.6013,71.514,71.6013,15204.0
2019-07-24 14:00:00,73.89,73.91,73.84,73.89,14096.0,71.64,71.6594,71.5916,71.64,14096.0
2019-07-24 14:30:00,73.89,73.95,73.88,73.92,19200.0,71.64,71.6982,71.6303,71.6691,19200.0
2019-07-24 15:00:00,73.94,74.06,73.92,74.05,9198.0,71.6885,71.8049,71.6691,71.7952,9198.0
2019-07-24 15:30:00,74.05,74.08,74.01,74.04,76728.0,71.7952,71.8243,71.7564,71.7855,76728.0
2019-07-25 09:30:00,73.75,73.75,73.41,73.55,27342.0,71.5043,71.5043,71.1747,71.3104,27342.0
2019-07-25 10:00:00,73.55,73.64,73.46,73.47,29024.0,71.3104,71.3976,71.2231,71.2328,29024.0
2019-07-25 10:30:00,73.56,73.76,73.56,73.73,22492.0,71.3201,71.514,71.3201,71.4849,22492.0
2019-07-25 11:00:00,73.73,73.8,73.63,73.63,20534.0,71.4849,71.5528,71.388,71.388,20534.0
2019-07-25 11:30:00,73.66,73.7,73.55,73.58,6510.0,71.417,71.4558,71.3104,71.3395,6510.0
2019-07-25 12:00:00,73.61,73.67,73.54,73.61,144598.0,71.3686,71.4267,71.3007,71.3686,144598.0
2019-07-25 12:30:00,73.61,73.61,73.33,73.42,34652.0,71.3686,71.3686,71.0971,71.1843,34652.0
2019-07-25 13:00:00,73.39,73.39,73.32,73.38,6836.0,71.1553,71.1553,71.0874,71.1456,6836.0
2019-07-25 13:30:00,73.42,73.53,73.42,73.47,20262.0,71.1843,71.291,71.1843,71.2328,20262.0
2019-07-25 14:00:00,73.44,73.6,73.43,73.58,15908.0,71.2037,71.3589,71.194,71.3395,15908.0
2019-07-25 14:30:00,73.55,73.57,73.42,73.47,12584.0,71.3104,71.3298,71.1843,71.2328,12584.0
2019-07-25 15:00:00,73.5,73.5,73.39,73.49,34902.0,71.2619,71.2619,71.1553,71.2522,34902.0
2019-07-25 15:30:00,73.52,73.53,73.39,73.44,39698.0,71.2813,71.291,71.1553,71.2037,39698.0
2019-07-26 09:30:00,73.63,73.98,73.63,73.98,38454.0,71.388,71.7273,71.388,71.7273,38454.0
2019-07-26 10:00:00,73.97,74.05,73.97,74.04,68164.0,71.7176,71.7952,71.7176,71.7855,68164.0
2019-07-26 10:30:00,74.04,74.1,74.02,74.1,6532.0,71.7855,71.8436,71.7661,71.8436,6532.0
2019-07-26 11:00:00,74.11,74.15,74.07,74.13,12762.0,71.8533,71.8921,71.8146,71.8727,12762.0
2019-07-26 11:30:00,74.13,74.14,74.1,74.13,13604.0,71.8727,71.8824,71.8436,71.8727,13604.0
2019-07-26 12:00:00,74.12,74.14,74.07,74.09,7450.0,71.863,71.8824,71.8146,71.8339,7450.0
2019-07-26 12:30:00,74.09,74.11,74.07,74.11,24638.0,71.8339,71.8533,71.8146,71.8533,24638.0
2019-07-26 13:00:00,74.12,74.17,74.11,74.14,10562.0,71.863,71.9115,71.8533,71.8824,10562.0
2019-07-26 13:30:00,74.14,74.16,74.11,74.13,11856.0,71.8824,71.9018,71.8533,71.8727,11856.0
2019-07-26 14:00:00,74.12,74.16,74.1,74.15,10852.0,71.863,71.9018,71.8436,71.8921,10852.0
2019-07-26 14:30:00,74.16,74.23,74.14,74.23,14444.0,71.9018,71.9697,71.8824,71.9697,14444.0
2019-07-26 15:00:00,74.22,74.27,74.21,74.22,14238.0,71.96,72.0085,71.9503,71.96,14238.0
2019-07-26 15:30:00,74.23,74.25,74.16,74.17,32262.0,71.9697,71.9891,71.9018,71.9115,32262.0
2019-07-29 09:30:00,74.16,74.17,73.63,73.63,17788.0,71.9018,71.9115,71.388,71.388,17788.0
2019-07-29 10:00:00,73.57,73.58,73.38,73.53,28642.0,71.3298,71.3395,71.1456,71.291,28642.0
2019-07-29 10:30:00,73.53,73.6,73.48,73.48,15460.0,71.291,71.3589,71.2425,71.2425,15460.0
2019-07-29 11:00:00,73.49,73.55,73.48,73.52,6302.0,71.2522,71.3104,71.2425,71.2813,6302.0
2019-07-29 11:30:00,73.5,73.62,73.5,73.6,10666.0,71.2619,71.3783,71.2619,71.3589,10666.0
2019-07-29 12:00:00,73.57,73.61,73.53,73.58,8790.0,71.3298,71.3686,71.291,71.3395,8790.0
2019-07-29 12:30:00,73.58,73.67,73.54,73.67,12836.0,71.3395,71.4267,71.3007,71.4267,12836.0
2019-07-29 13:00:00,73.64,73.65,73.62,73.64,4468.0,71.3976,71.4073,71.3783,71.3976,4468.0
2019-07-29 13:30:00,73.66,73.67,73.6,73.61,12992.0,71.417,71.4267,71.3589,71.3686,12992.0
2019-07-29 14:00:00,73.61,73.67,73.57,73.67,13126.0,71.3686,71.4267,71.3298,71.4267,13126.0
2019-07-29 14:30:00,73.66,73.69,73.61,73.65,39238.0,71.417,71.4461,71.3686,71.4073,39238.0
2019-07-29 15:00:00,73.66,73.71,73.62,73.7,19226.0,71.417,71.4655,71.3783,71.4558,19226.0
2019-07-29 15:30:00,73.72,73.83,73.71,73.8,26390.0,71.4752,71.5819,71.4655,71.5528,26390.0
2019-07-30 09:30:00,73.27,73.54,73.27,73.48,13712.0,71.0389,71.3007,71.0389,71.2425,13712.0
2019-07-30 10:00:00,73.42,73.63,73.42,73.63,26218.0,71.1843,71.388,71.1843,71.388,26218.0
2019-07-30 10:30:00,73.66,73.69,73.6,73.68,11130.0,71.417,71.4461,71.3589,71.4364,11130.0
2019-07-30 11:00:00,73.69,73.77,73.69,73.72,31480.0,71.4461,71.5237,71.4461,71.4752,31480.0
2019-07-30 11:30:00,73.74,73.77,73.64,73.66,9176.0,71.4946,71.5237,71.3976,71.417,9176.0
2019-07-30 12:00:00,73.67,73.68,73.63,73.63,5762.0,71.4267,71.4364,71.388,71.388,5762.0
2019-07-30 12:30:00,73.65,73.7,73.61,73.62,13678.0,71.4073,71.4558,71.3686,71.3783,13678.0
2019-07-30 13:00:00,73.61,73.66,73.61,73.63,8184.0,71.3686,71.417,71.3686,71.388,8184.0
2019-07-30 13:30:00,73.62,73.66,73.6,73.64,11766.0,71.3783,71.417,71.3589,71.3976,11766.0
2019-07-30 14:00:00,73.64,73.76,73.64,73.7,26048.0,71.3976,71.514,71.3976,71.4558,26048.0
2019-07-30 14:30:00,73.7,73.73,73.66,73.67,10450.0,71.4558,71.4849,71.417,71.4267,10450.0
2019-07-30 15:00:00,73.65,73.68,73.57,73.57,9252.0,71.4073,71.4364,71.3298,71.3298,9252.0
2019-07-30 15:30:00,73.56,73.67,73.55,73.67,12174.0,71.3201,71.4267,71.3104,71.4267,12174.0
2019-07-31 09:30:00,73.65,73.7,73.5,73.6,52740.0,71.4073,71.4558,71.2619,71.3589,52740.0
2019-07-31 10:00:00,73.57,73.73,73.55,73.64,15684.0,71.3298,71.4849,71.3104,71.3976,15684.0
2019-07-31 10:30:00,73.58,73.71,73.57,73.71,19544.0,71.3395,71.4655,71.3298,71.4655,19544.0
2019-07-31 11:00:00,73.67,73.85,73.67,73.82,9380.0,71.4267,71.6013,71.4267,71.5722,9380.0
2019-07-31 11:30:00,73.87,73.87,73.82,73.82,13934.0,71.6206,71.6206,71.5722,71.5722,13934.0
2019-07-31 12:00:00,73.83,73.85,73.82,73.83,7216.0,71.5819,71.6013,71.5722,71.5819,7216.0
2019-07-31 12:30:00,73.81,73.81,73.74,73.79,11074.0,71.5625,71.5625,71.4946,71.5431,11074.0
2019-07-31 13:00:00,73.81,73.85,73.77,73.79,18936.0,71.5625,71.6013,71.5237,71.5431,18936.0
2019-07-31 13:30:00,73.82,73.83,73.71,73.73,19798.0,71.5722,71.5819,71.4655,71.4849,19798.0
2019-07-31 14:00:00,73.64,73.74,73.54,73.64,9374.0,71.3976,71.4946,71.3007,71.3976,9374.0
2019-07-31 14:30:00,73.66,73.74,72.39,72.75,40086.0,71.417,71.4946,70.1857,70.5347,40086.0
2019-07-31 15:00:00,72.85,73.41,72.85,73.39,53272.0,70.6317,71.1747,70.6317,71.1553,53272.0
2019-07-31 15:30:00,73.36,73.36,72.88,72.92,260878.0,71.1262,71.1262,70.6608,70.6996,260878.0
2019-08-01 09:30:00,72.95,73.17,72.73,73.08,94134.0,70.7287,70.942,70.5154,70.8547,94134.0
2019-08-01 10:00:00,73.02,73.41,73.02,73.4,18696.0,70.7965,71.1747,70.7965,71.165,18696.0
2019-08-01 10:30:00,73.4,73.54,73.37,73.52,19968.0,71.165,71.3007,71.1359,71.2813,19968.0
2019-08-01 11:00:00,73.54,73.65,73.42,73.65,40270.0,71.3007,71.4073,71.1843,71.4073,40270.0
2019-08-01 11:30:00,73.6,73.69,73.6,73.65,12850.0,71.3589,71.4461,71.3589,71.4073,12850.0
2019-08-01 12:00:00,73.57,73.6,73.54,73.57,14426.0,71.3298,71.3589,71.3007,71.3298,14426.0
2019-08-01 12:30:00,73.57,73.66,73.56,73.61,21578.0,71.3298,71.417,71.3201,71.3686,21578.0
2019-08-01 13:00:00,73.6,73.67,73.1,73.17,32658.0,71.3589,71.4267,70.8741,70.942,32658.0
2019-08-01 13:30:00,73.06,73.23,72.33,72.55,36260.0,70.8353,71.0001,70.1275,70.3408,36260.0
2019-08-01 14:00:00,72.49,72.52,72.15,72.24,21264.0,70.2827,70.3118,69.953,70.0403,21264.0
2019-08-01 14:30:00,72.17,72.36,71.9,72.22,41670.0,69.9724,70.1566,69.7106,70.0209,41670.0
2019-08-01 15:00:00,72.26,72.48,72.11,72.45,36054.0,70.0597,70.273,69.9142,70.2439,36054.0
2019-08-01 15:30:00,72.4,72.49,72.14,72.24,45382.0,70.1954,70.2827,69.9433,70.0403,45382.0
2019-08-02 09:30:00,71.89,71.89,71.4,71.5,29894.0,69.7009,69.7009,69.2259,69.3228,29894.0
2019-08-02 10:00:00,71.53,71.55,71.2,71.3,17210.0,69.3519,69.3713,69.0319,69.1289,17210.0
2019-08-02 10:30:00,71.25,71.25,70.84,70.85,19598.0,69.0804,69.0804,68.6829,68.6926,19598.0
2019-08-02 11:00:00,70.82,71.22,70.82,71.13,31598.0,68.6635,69.0513,68.6635,68.9641,31598.0
2019-08-02 11:30:00,71.2,71.2,71.03,71.2,9666.0,69.0319,69.0319,68.8671,69.0319,9666.0
2019-08-02 12:00:00,71.2,71.42,71.2,71.41,31038.0,69.0319,69.2452,69.0319,69.2356,31038.0
2019-08-02 12:30:00,71.33,71.33,71.08,71.1,17546.0,69.158,69.158,68.9156,68.935,17546.0
2019-08-02 13:00:00,71.08,71.11,71.01,71.05,13054.0,68.9156,68.9447,68.8477,68.8865,13054.0
2019-08-02 13:30:00,71.03,71.09,70.97,70.99,16036.0,68.8671,68.9253,68.809,68.8283,16036.0
2019-08-02 14:00:00,70.97,71.28,70.95,71.17,19516.0,68.809,69.1095,68.7896,69.0029,19516.0
2019-08-02 14:30:00,71.18,71.24,71.09,71.12,28342.0,69.0126,69.0707,68.9253,68.9544,28342.0
2019-08-02 15:00:00,71.16,71.37,71.06,71.35,14918.0,68.9932,69.1968,68.8962,69.1774,14918.0
2019-08-02 15:30:00,71.32,71.5,71.2,71.27,91486.0,69.1483,69.3228,69.0319,69.0998,91486.0
2019-08-05 09:30:00,69.98,70.0,69.43,69.66,43602.0,67.8491,67.8685,67.3158,67.5388,43602.0
2019-08-05 10:00:00,69.67,69.7,69.37,69.37,26166.0,67.5485,67.5776,67.2577,67.2577,26166.0
2019-08-05 10:30:00,69.38,69.44,69.21,69.36,33034.0,67.2674,67.3255,67.1025,67.248,33034.0
2019-08-05 11:00:00,69.33,69.63,69.32,69.47,27460.0,67.2189,67.5098,67.2092,67.3546,27460.0
2019-08-05 11:30:00,69.45,69.49,69.36,69.45,153922.0,67.3352,67.374,67.248,67.3352,153922.0
2019-08-05 12:00:00,69.35,69.42,69.25,69.25,15520.0,67.2383,67.3061,67.1413,67.1413,15520.0
2019-08-05 12:30:00,69.25,69.27,69.0,69.0,64200.0,67.1413,67.1607,66.8989,66.8989,64200.0
2019-08-05 13:00:00,68.97,69.24,68.97,69.12,17566.0,66.8699,67.1316,66.8699,67.0153,17566.0
2019-08-05 13:30:00,69.11,69.31,68.94,68.94,69858.0,67.0056,67.1995,66.8408,66.8408,69858.0
2019-08-05 14:00:00,68.98,68.99,68.72,68.74,46050.0,66.8795,66.8892,66.6275,66.6469,46050.0
2019-08-05 14:30:00,68.77,68.81,68.56,68.61,51218.0,66.6759,66.7147,66.4723,66.5208,51218.0
2019-08-05 15:00:00,68.69,68.95,68.32,68.79,89308.0,66.5984,66.8505,66.2396,66.6953,89308.0
2019-08-05 15:30:00,68.73,69.14,68.67,68.94,144198.0,66.6372,67.0347,66.579,66.8408,144198.0
2019-08-06 09:30:00,69.49,70.07,69.49,69.86,48742.0,67.374,67.9364,67.374,67.7327,48742.0
2019-08-06 10:00:00,69.91,70.01,69.44,69.57,19004.0,67.7812,67.8782,67.3255,67.4516,19004.0
2019-08-06 10:30:00,69.61,69.91,69.53,69.67,21644.0,67.4904,67.7812,67.4128,67.5485,21644.0
2019-08-06 11:00:00,69.58,69.61,69.36,69.5,17480.0,67.4613,67.4904,67.248,67.3837,17480.0
2019-08-06 11:30:00,69.52,69.67,69.31,69.67,23892.0,67.4031,67.5485,67.1995,67.5485,23892.0
2019-08-06 12:00:00,69.71,69.71,69.52,69.52,15636.0,67.5873,67.5873,67.4031,67.4031,15636.0
2019-08-06 12:30:00,69.5,69.64,69.5,69.56,16012.0,67.3837,67.5194,67.3837,67.4419,16012.0
2019-08-06 13:00:00,69.63,69.81,69.62,69.78,9398.0,67.5098,67.6843,67.5001,67.6552,9398.0
2019-08-06 13:30:00,69.77,69.91,69.76,69.87,11104.0,67.6455,67.7812,67.6358,67.7424,11104.0
2019-08-06 14:00:00,69.85,70.12,69.75,70.11,22508.0,67.7231,67.9848,67.6261,67.9751,22508.0
2019-08-06 14:30:00,70.08,70.17,69.98,70.0,16548.0,67.9461,68.0333,67.8491,67.8685,16548.0
2019-08-06 15:00:00,69.99,70.13,69.96,69.98,29902.0,67.8588,67.9945,67.8297,67.8491,29902.0
2019-08-06 15:30:00,70.0,70.17,69.91,70.08,39136.0,67.8685,68.0333,67.7812,67.9461,39136.0
2019-08-07 09:30:00,69.37,69.55,69.08,69.38,22168.0,67.2577,67.4322,66.9765,67.2674,22168.0
2019-08-07 10:00:00,69.33,69.86,69.29,69.78,53660.0,67.2189,67.7327,67.1801,67.6552,53660.0
2019-08-07 10:30:00,69.71,70.11,69.71,70.07,15622.0,67.5873,67.9751,67.5873,67.9364,15622.0
2019-08-07 11:00:00,70.02,70.03,69.8,69.86,31952.0,67.8879,67.8976,67.6746,67.7327,31952.0
2019-08-07 11:30:00,69.89,69.98,69.76,69.85,30070.0,67.7618,67.8491,67.6358,67.7231,30070.0
2019-08-07 12:00:00,69.83,69.83,69.66,69.81,5900.0,67.7037,67.7037,67.5388,67.6843,5900.0
2019-08-07 12:30:00,69.77,70.03,69.77,70.0,18790.0,67.6455,67.8976,67.6455,67.8685,18790.0
2019-08-07 13:00:00,70.03,70.11,70.01,70.1,20000.0,67.8976,67.9751,67.8782,67.9654,20000.0
2019-08-07 13:30:00,70.09,70.42,70.09,70.29,19158.0,67.9557,68.2757,67.9557,68.1497,19158.0
2019-08-07 14:00:00,70.31,70.42,70.13,70.38,13312.0,68.169,68.2757,67.9945,68.2369,13312.0
2019-08-07 14:30:00,70.34,70.55,70.3,70.55,15598.0,68.1981,68.4017,68.1594,68.4017,15598.0
2019-08-07 15:00:00,70.55,70.58,70.34,70.56,894764.0,68.4017,68.4308,68.1981,68.4114,894764.0
2019-08-07 15:30:00,70.57,70.67,70.39,70.48,809506.0,68.4211,68.5181,68.2466,68.3339,809506.0
2019-08-08 09:30:00,70.98,71.39,70.98,71.39,20152.0,68.8186,69.2162,68.8186,69.2162,20152.0
2019-08-08 10:00:00,71.42,71.57,71.39,71.56,7418.0,69.2452,69.3907,69.2162,69.381,7418.0
2019-08-08 10:30:00,71.56,71.77,71.54,71.73,15806.0,69.381,69.5846,69.3616,69.5458,15806.0
2019-08-08 11:00:00,71.73,71.91,71.7,71.83,24548.0,69.5458,69.7203,69.5167,69.6428,24548.0
2019-08-08 11:30:00,71.86,71.96,71.85,71.92,19494.0,69.6718,69.7688,69.6622,69.73,19494.0
2019-08-08 12:00:00,71.94,71.98,71.89,71.98,9956.0,69.7494,69.7882,69.7009,69.7882,9956.0
2019-08-08 12:30:00,71.97,72.08,71.92,72.05,19064.0,69.7785,69.8852,69.73,69.8561,19064.0
2019-08-08 13:00:00,72.1,72.1,72.04,72.07,3870.0,69.9045,69.9045,69.8464,69.8755,3870.0
2019-08-08 13:30:00,72.03,72.08,72.02,72.08,16588.0,69.8367,69.8852,69.827,69.8852,16588.0
2019-08-08 14:00:00,72.07,72.07,71.94,71.97,8992.0,69.8755,69.8755,69.7494,69.7785,8992.0
2019-08-08 14:30:00,72.01,72.08,71.95,72.04,11838.0,69.8173,69.8852,69.7591,69.8464,11838.0
2019-08-08 15:00:00,72.07,72.12,72.01,72.06,18190.0,69.8755,69.9239,69.8173,69.8658,18190.0
2019-08-08 15:30:00,72.07,72.25,72.05,72.24,138866.0,69.8755,70.05,69.8561,70.0403,138866.0
2019-08-09 09:30:00,71.96,72.09,71.72,71.8,46142.0,69.7688,69.8948,69.5361,69.6137,46142.0
2019-08-09 10:00:00,71.83,71.85,71.6,71.62,7244.0,69.6428,69.6622,69.4198,69.4392,7244.0
2019-08-09 10:30:00,71.54,71.67,71.42,71.63,61532.0,69.3616,69.4876,69.2452,69.4489,61532.0
2019-08-09 11:00:00,71.63,71.64,71.3,71.3,41858.0,69.4489,69.4585,69.1289,69.1289,41858.0
2019-08-09 11:30:00,71.35,71.44,71.23,71.24,15130.0,69.1774,69.2646,69.061,69.0707,15130.0
2019-08-09 12:00:00,71.36,71.36,71.21,71.3,17858.0,69.1871,69.1871,69.0416,69.1289,17858.0
2019-08-09 12:30:00,71.28,71.79,71.27,71.61,51096.0,69.1095,69.604,69.0998,69.4295,51096.0
2019-08-09 13:00:00,71.61,71.83,71.57,71.83,21974.0,69.4295,69.6428,69.3907,69.6428,21974.0
2019-08-09 13:30:00,71.86,71.94,71.76,71.76,10968.0,69.6718,69.7494,69.5749,69.5749,10968.0
2019-08-09 14:00:00,71.75,71.83,71.7,71.79,13164.0,69.5652,69.6428,69.5167,69.604,13164.0
2019-08-09 14:30:00,71.82,71.83,71.7,71.74,28606.0,69.6331,69.6428,69.5167,69.5555,28606.0
2019-08-09 15:00:00,71.71,71.9,71.7,71.82,10964.0,69.5264,69.7106,69.5167,69.6331,10964.0
2019-08-09 15:30:00,71.85,71.91,71.58,71.58,61656.0,69.6622,69.7203,69.4004,69.4004,61656.0
2019-08-12 09:30:00,71.23,71.32,70.92,70.99,16766.0,69.061,69.1483,68.7605,68.8283,16766.0
2019-08-12 10:00:00,71.06,71.2,70.86,71.2,24520.0,68.8962,69.0319,68.7023,69.0319,24520.0
2019-08-12 10:30:00,71.16,71.21,71.05,71.15,7958.0,68.9932,69.0416,68.8865,68.9835,7958.0
2019-08-12 11:00:00,71.13,71.13,70.76,70.99,12606.0,68.9641,68.9641,68.6053,68.8283,12606.0
2019-08-12 11:30:00,70.87,71.09,70.87,71.03,35096.0,68.712,68.9253,68.712,68.8671,35096.0
2019-08-12 12:00:00,70.98,71.05,70.96,71.05,2560.0,68.8186,68.8865,68.7993,68.8865,2560.0
2019-08-12 12:30:00,71.02,71.02,70.89,70.95,10712.0,68.8574,68.8574,68.7314,68.7896,10712.0
2019-08-12 13:00:00,70.88,70.95,70.82,70.88,11072.0,68.7217,68.7896,68.6635,68.7217,11072.0
2019-08-12 13:30:00,70.85,70.85,70.64,70.69,12340.0,68.6926,68.6926,68.489,68.5375,12340.0
2019-08-12 14:00:00,70.7,70.7,70.51,70.52,24356.0,68.5472,68.5472,68.363,68.3727,24356.0
2019-08-12 14:30:00,70.55,70.58,70.35,70.37,13532.0,68.4017,68.4308,68.2078,68.2272,13532.0
2019-08-12 15:00:00,70.39,70.55,70.39,70.54,25294.0,68.2466,68.4017,68.2466,68.392,25294.0
2019-08-12 15:30:00,70.51,70.64,70.51,70.61,14522.0,68.363,68.489,68.363,68.4599,14522.0
2019-08-13 09:30:00,70.44,71.79,70.27,71.79,30792.0,68.2951,69.604,68.1303,69.604,30792.0
2019-08-13 10:00:00,71.72,72.01,71.54,72.0,36060.0,69.5361,69.8173,69.3616,69.8076,36060.0
2019-08-13 10:30:00,71.98,72.0,71.56,71.57,22110.0,69.7882,69.8076,69.381,69.3907,22110.0
2019-08-13 11:00:00,71.51,71.66,71.31,71.35,26568.0,69.3325,69.4779,69.1386,69.1774,26568.0
2019-08-13 11:30:00,71.32,71.64,71.25,71.58,61360.0,69.1483,69.4585,69.0804,69.4004,61360.0
2019-08-13 12:00:00,71.66,71.75,71.61,71.74,13220.0,69.4779,69.5652,69.4295,69.5555,13220.0
2019-08-13 12:30:00,71.64,71.64,71.51,71.54,14242.0,69.4585,69.4585,69.3325,69.3616,14242.0
2019-08-13 13:00:00,71.54,71.64,71.46,71.52,12664.0,69.3616,69.4585,69.284,69.3422,12664.0
2019-08-13 13:30:00,71.52,71.62,71.51,71.61,15682.0,69.3422,69.4392,69.3325,69.4295,15682.0
2019-08-13 14:00:00,71.64,71.68,71.55,71.66,8224.0,69.4585,69.4973,69.3713,69.4779,8224.0
2019-08-13 14:30:00,71.71,71.75,71.66,71.69,59614.0,69.5264,69.5652,69.4779,69.507,59614.0
2019-08-13 15:00:00,71.68,71.69,71.58,71.67,30958.0,69.4973,69.507,69.4004,69.4876,30958.0
2019-08-13 15:30:00,71.64,71.68,71.55,71.64,30414.0,69.4585,69.4973,69.3713,69.4585,30414.0
2019-08-14 09:30:00,70.45,70.63,70.23,70.48,50386.0,68.3048,68.4793,68.0915,68.3339,50386.0
2019-08-14 10:00:00,70.4,70.4,70.2,70.29,35318.0,68.2563,68.2563,68.0624,68.1497,35318.0
2019-08-14 10:30:00,70.31,70.32,70.11,70.16,35108.0,68.169,68.1787,67.9751,68.0236,35108.0
2019-08-14 11:00:00,69.91,69.97,69.73,69.92,26724.0,67.7812,67.8394,67.6067,67.7909,26724.0
2019-08-14 11:30:00,69.89,70.0,69.66,69.66,34074.0,67.7618,67.8685,67.5388,67.5388,34074.0
2019-08-14 12:00:00,69.62,69.64,69.5,69.58,68416.0,67.5001,67.5194,67.3837,67.4613,68416.0
2019-08-14 12:30:00,69.64,69.71,69.39,69.41,19208.0,67.5194,67.5873,67.2771,67.2965,19208.0
2019-08-14 13:00:00,69.36,69.72,69.31,69.69,19794.0,67.248,67.597,67.1995,67.5679,19794.0
2019-08-14 13:30:00,69.72,69.88,69.66,69.79,13040.0,67.597,67.7521,67.5388,67.6649,13040.0
2019-08-14 14:00:00,69.8,69.82,69.64,69.73,16462.0,67.6746,67.694,67.5194,67.6067,16462.0
2019-08-14 14:30:00,69.63,69.64,69.52,69.61,18314.0,67.5098,67.5194,67.4031,67.4904,18314.0
2019-08-14 15:00:00,69.58,69.82,69.46,69.7,55962.0,67.4613,67.694,67.3449,67.5776,55962.0
2019-08-14 15:30:00,69.6,69.72,69.45,69.47,104072.0,67.4807,67.597,67.3352,67.3546,104072.0
2019-08-15 09:30:00,69.8,69.86,69.38,69.84,15954.0,67.6746,67.7327,67.2674,67.7134,15954.0
2019-08-15 10:00:00,69.86,69.94,69.7,69.74,41744.0,67.7327,67.8103,67.5776,67.6164,41744.0
2019-08-15 10:30:00,69.68,69.9,69.61,69.8,34448.0,67.5582,67.7715,67.4904,67.6746,34448.0
2019-08-15 11:00:00,69.71,69.71,69.48,69.64,58160.0,67.5873,67.5873,67.3643,67.5194,58160.0
2019-08-15 11:30:00,69.69,69.83,69.65,69.83,22608.0,67.5679,67.7037,67.5291,67.7037,22608.0
2019-08-15 12:00:00,69.83,69.93,69.78,69.78,15600.0,67.7037,67.8006,67.6552,67.6552,15600.0
2019-08-15 12:30:00,69.79,69.81,69.66,69.74,18948.0,67.6649,67.6843,67.5388,67.6164,18948.0
2019-08-15 13:00:00,69.79,69.86,69.68,69.68,15622.0,67.6649,67.7327,67.5582,67.5582,15622.0
2019-08-15 13:30:00,69.72,69.72,69.32,69.33,28754.0,67.597,67.597,67.2092,67.2189,28754.0
2019-08-15 14:00:00,69.38,69.64,69.35,69.64,13880.0,67.2674,67.5194,67.2383,67.5194,13880.0
2019-08-15 14:30:00,69.58,69.71,69.55,69.66,13800.0,67.4613,67.5873,67.4322,67.5388,13800.0
2019-08-15 15:00:00,69.64,69.83,69.64,69.72,12718.0,67.5194,67.7037,67.5194,67.597,12718.0
2019-08-15 15:30:00,69.72,69.91,69.7,69.74,41320.0,67.597,67.7812,67.5776,67.6164,41320.0
2019-08-16 09:30:00,70.26,70.48,70.25,70.44,17952.0,68.1206,68.3339,68.1109,68.2951,17952.0
2019-08-16 10:00:00,70.48,70.69,70.42,70.53,9042.0,68.3339,68.5375,68.2757,68.3823,9042.0
2019-08-16 10:30:00,70.52,70.76,70.52,70.76,5668.0,68.3727,68.6053,68.3727,68.6053,5668.0
2019-08-16 11:00:00,70.85,70.87,70.73,70.83,25378.0,68.6926,68.712,68.5763,68.6732,25378.0
2019-08-16 11:30:00,70.81,70.85,70.73,70.83,38440.0,68.6538,68.6926,68.5763,68.6732,38440.0
2019-08-16 12:00:00,70.85,70.85,70.79,70.82,28634.0,68.6926,68.6926,68.6344,68.6635,28634.0
2019-08-16 12:30:00,70.81,70.89,70.81,70.86,16158.0,68.6538,68.7314,68.6538,68.7023,16158.0
2019-08-16 13:00:00,70.88,70.94,70.86,70.91,13406.0,68.7217,68.7799,68.7023,68.7508,13406.0
2019-08-16 13:30:00,70.91,70.92,70.86,70.91,20664.0,68.7508,68.7605,68.7023,68.7508,20664.0
2019-08-16 14:00:00,70.89,70.91,70.85,70.89,7908.0,68.7314,68.7508,68.6926,68.7314,7908.0
2019-08-16 14:30:00,70.88,70.89,70.81,70.86,13964.0,68.7217,68.7314,68.6538,68.7023,13964.0
2019-08-16 15:00:00,70.83,70.92,70.83,70.85,15012.0,68.6732,68.7605,68.6732,68.6926,15012.0
2019-08-16 15:30:00,70.85,70.92,70.8,70.84,36100.0,68.6926,68.7605,68.6441,68.6829,36100.0
2019-08-19 09:30:00,71.8,71.8,71.34,71.39,18896.0,69.6137,69.6137,69.1677,69.2162,18896.0
2019-08-19 10:00:00,71.36,71.41,71.23,71.39,16672.0,69.1871,69.2356,69.061,69.2162,16672.0
2019-08-19 10:30:00,71.44,71.49,71.38,71.49,5688.0,69.2646,69.3131,69.2065,69.3131,5688.0
2019-08-19 11:00:00,71.47,71.59,71.47,71.56,8070.0,69.2937,69.4101,69.2937,69.381,8070.0
2019-08-19 11:30:00,71.55,71.61,71.55,71.57,3440.0,69.3713,69.4295,69.3713,69.3907,3440.0
2019-08-19 12:00:00,71.56,71.58,71.52,71.53,10442.0,69.381,69.4004,69.3422,69.3519,10442.0
2019-08-19 12:30:00,71.52,71.6,71.52,71.6,6304.0,69.3422,69.4198,69.3422,69.4198,6304.0
2019-08-19 13:00:00,71.61,71.69,71.6,71.64,11378.0,69.4295,69.507,69.4198,69.4585,11378.0
2019-08-19 13:30:00,71.66,71.66,71.56,71.58,6916.0,69.4779,69.4779,69.381,69.4004,6916.0
2019-08-19 14:00:00,71.54,71.57,71.53,71.54,10004.0,69.3616,69.3907,69.3519,69.3616,10004.0
2019-08-19 14:30:00,71.55,71.59,71.54,71.57,10964.0,69.3713,69.4101,69.3616,69.3907,10964.0
2019-08-19 15:00:00,71.54,71.56,71.51,71.52,6436.0,69.3616,69.381,69.3325,69.3422,6436.0
2019-08-19 15:30:00,71.53,71.59,71.42,71.44,96248.0,69.3519,69.4101,69.2452,69.2646,96248.0
2019-08-20 09:30:00,71.3,71.3,70.98,71.19,9850.0,69.1289,69.1289,68.8186,69.0223,9850.0
2019-08-20 10:00:00,71.1,71.33,71.1,71.33,10428.0,68.935,69.158,68.935,69.158,10428.0
2019-08-20 10:30:00,71.26,71.42,71.23,71.42,18230.0,69.0901,69.2452,69.061,69.2452,18230.0
2019-08-20 11:00:00,71.44,71.52,71.43,71.46,10116.0,69.2646,69.3422,69.2549,69.284,10116.0
2019-08-20 11:30:00,71.47,71.47,71.31,71.34,7244.0,69.2937,69.2937,69.1386,69.1677,7244.0
2019-08-20 12:00:00,71.39,71.46,71.38,71.46,13786.0,69.2162,69.284,69.2065,69.284,13786.0
2019-08-20 12:30:00,71.39,71.44,71.34,71.44,9286.0,69.2162,69.2646,69.1677,69.2646,9286.0
2019-08-20 13:00:00,71.42,71.44,71.41,71.44,26158.0,69.2452,69.2646,69.2356,69.2646,26158.0
2019-08-20 13:30:00,71.44,71.44,71.28,71.38,12016.0,69.2646,69.2646,69.1095,69.2065,12016.0
2019-08-20 14:00:00,71.36,71.36,71.21,71.27,27550.0,69.1871,69.1871,69.0416,69.0998,27550.0
2019-08-20 14:30:00,71.25,71.31,71.23,71.29,18234.0,69.0804,69.1386,69.061,69.1192,18234.0
2019-08-20 15:00:00,71.24,71.27,71.19,71.26,8148.0,69.0707,69.0998,69.0223,69.0901,8148.0
2019-08-20 15:30:00,71.27,71.29,71.11,71.13,22370.0,69.0998,69.1192,68.9447,68.9641,22370.0
2019-08-21 09:30:00,71.75,71.96,71.48,71.91,34494.0,69.5652,69.7688,69.3034,69.7203,34494.0
2019-08-21 10:00:00,71.89,71.91,71.82,71.83,28926.0,69.7009,69.7203,69.6331,69.6428,28926.0
2019-08-21 10:30:00,71.83,71.88,71.79,71.83,7740.0,69.6428,69.6912,69.604,69.6428,7740.0
2019-08-21 11:00:00,71.81,71.92,71.76,71.92,21504.0,69.6234,69.73,69.5749,69.73,21504.0
2019-08-21 11:30:00,71.95,72.04,71.95,72.01,16496.0,69.7591,69.8464,69.7591,69.8173,16496.0
2019-08-21 12:00:00,72.04,72.05,71.96,71.96,9576.0,69.8464,69.8561,69.7688,69.7688,9576.0
2019-08-21 12:30:00,71.96,72.01,71.92,71.98,8900.0,69.7688,69.8173,69.73,69.7882,8900.0
2019-08-21 13:00:00,71.97,72.0,71.91,71.94,10634.0,69.7785,69.8076,69.7203,69.7494,10634.0
2019-08-21 13:30:00,71.92,71.94,71.85,71.86,14232.0,69.73,69.7494,69.6622,69.6718,14232.0
2019-08-21 14:00:00,71.75,71.92,71.74,71.92,5882.0,69.5652,69.73,69.5555,69.73,5882.0
2019-08-21 14:30:00,71.89,71.9,71.75,71.75,3364.0,69.7009,69.7106,69.5652,69.5652,3364.0
2019-08-21 15:00:00,71.75,71.83,71.72,71.82,11408.0,69.5652,69.6428,69.5361,69.6331,11408.0
2019-08-21 15:30:00,71.83,71.91,71.82,71.87,18144.0,69.6428,69.7203,69.6331,69.6815,18144.0
2019-08-22 09:30:00,72.08,72.13,72.04,72.1,16146.0,69.8852,69.9336,69.8464,69.9045,16146.0
2019-08-22 10:00:00,72.05,72.05,71.93,71.94,4324.0,69.8561,69.8561,69.7397,69.7494,4324.0
2019-08-22 10:30:00,71.43,71.47,71.23,71.23,9284.0,69.2549,69.2937,69.061,69.061,9284.0
2019-08-22 11:00:00,71.36,71.56,71.25,71.48,30420.0,69.1871,69.381,69.0804,69.3034,30420.0
2019-08-22 11:30:00,71.57,71.6,71.45,71.45,4318.0,69.3907,69.4198,69.2743,69.2743,4318.0
2019-08-22 12:00:00,71.51,71.64,71.51,71.61,6264.0,69.3325,69.4585,69.3325,69.4295,6264.0
2019-08-22 12:30:00,71.62,71.74,71.61,71.69,14132.0,69.4392,69.5555,69.4295,69.507,14132.0
2019-08-22 13:00:00,71.67,71.84,71.67,71.83,9042.0,69.4876,69.6525,69.4876,69.6428,9042.0
2019-08-22 13:30:00,71.84,71.88,71.83,71.84,13188.0,69.6525,69.6912,69.6428,69.6525,13188.0
2019-08-22 14:00:00,71.86,71.89,71.78,71.78,3978.0,69.6718,69.7009,69.5943,69.5943,3978.0
2019-08-22 14:30:00,71.74,71.89,71.74,71.86,10970.0,69.5555,69.7009,69.5555,69.6718,10970.0
2019-08-22 15:00:00,71.86,71.86,71.74,71.8,8832.0,69.6718,69.6718,69.5555,69.6137,8832.0
2019-08-22 15:30:00,71.83,71.97,71.8,71.8,33760.0,69.6428,69.7785,69.6137,69.6137,33760.0
2019-08-23 09:30:00,71.49,71.5,71.24,71.33,20530.0,69.3131,69.3228,69.0707,69.158,20530.0
2019-08-23 10:00:00,71.64,71.66,71.35,71.63,8790.0,69.4585,69.4779,69.1774,69.4489,8790.0
2019-08-23 10:30:00,71.7,71.96,71.7,71.93,32378.0,69.5167,69.7688,69.5167,69.7397,32378.0
2019-08-23 11:00:00,71.73,71.73,70.81,70.89,42708.0,69.5458,69.5458,68.6538,68.7314,42708.0
2019-08-23 11:30:00,70.86,70.86,70.51,70.56,32520.0,68.7023,68.7023,68.363,68.4114,32520.0
2019-08-23 12:00:00,70.46,70.72,70.42,70.58,12166.0,68.3145,68.5666,68.2757,68.4308,12166.0
2019-08-23 12:30:00,70.72,70.75,70.54,70.56,9952.0,68.5666,68.5956,68.392,68.4114,9952.0
2019-08-23 13:00:00,70.54,70.58,70.33,70.33,12462.0,68.392,68.4308,68.1884,68.1884,12462.0
2019-08-23 13:30:00,70.45,70.59,70.44,70.51,23932.0,68.3048,68.4405,68.2951,68.363,23932.0
2019-08-23 14:00:00,70.5,70.5,70.42,70.49,4766.0,68.3533,68.3533,68.2757,68.3436,4766.0
2019-08-23 14:30:00,70.5,70.52,70.28,70.33,9776.0,68.3533,68.3727,68.14,68.1884,9776.0
2019-08-23 15:00:00,70.36,70.48,70.23,70.23,11188.0,68.2175,68.3339,68.0915,68.0915,11188.0
2019-08-23 15:30:00,70.19,70.25,69.81,70.06,81498.0,68.0527,68.1109,67.6843,67.9267,81498.0
2019-08-26 09:30:00,70.71,70.71,70.25,70.34,21938.0,68.5569,68.5569,68.1109,68.1981,21938.0
2019-08-26 10:00:00,70.47,70.48,70.11,70.18,12318.0,68.3242,68.3339,67.9751,68.043,12318.0
2019-08-26 10:30:00,70.17,70.32,70.13,70.16,21906.0,68.0333,68.1787,67.9945,68.0236,21906.0
2019-08-26 11:00:00,70.24,70.42,70.24,70.38,26448.0,68.1012,68.2757,68.1012,68.2369,26448.0
2019-08-26 11:30:00,70.36,70.42,70.29,70.37,21140.0,68.2175,68.2757,68.1497,68.2272,21140.0
2019-08-26 12:00:00,70.39,70.55,70.36,70.5,13816.0,68.2466,68.4017,68.2175,68.3533,13816.0
2019-08-26 12:30:00,70.49,70.49,70.42,70.49,8356.0,68.3436,68.3436,68.2757,68.3436,8356.0
2019-08-26 13:00:00,70.5,70.53,70.42,70.45,12346.0,68.3533,68.3823,68.2757,68.3048,12346.0
2019-08-26 13:30:00,70.42,70.49,70.39,70.45,16462.0,68.2757,68.3436,68.2466,68.3048,16462.0
2019-08-26 14:00:00,70.46,70.46,70.32,70.33,11182.0,68.3145,68.3145,68.1787,68.1884,11182.0
2019-08-26 14:30:00,70.33,70.4,70.33,70.36,9616.0,68.1884,68.2563,68.1884,68.2175,9616.0
2019-08-26 15:00:00,70.49,70.5,70.41,70.46,10604.0,68.3436,68.3533,68.266,68.3145,10604.0
2019-08-26 15:30:00,70.46,70.63,70.39,70.63,71676.0,68.3145,68.4793,68.2466,68.4793,71676.0
2019-08-27 09:30:00,71.05,71.18,70.89,71.02,28816.0,68.8865,69.0126,68.7314,68.8574,28816.0
2019-08-27 10:00:00,71.03,71.07,70.96,70.98,3594.0,68.8671,68.9059,68.7993,68.8186,3594.0
2019-08-27 10:30:00,71.01,71.02,70.77,70.78,6616.0,68.8477,68.8574,68.615,68.6247,6616.0
2019-08-27 11:00:00,70.77,70.82,70.42,70.48,12200.0,68.615,68.6635,68.2757,68.3339,12200.0
2019-08-27 11:30:00,70.49,70.57,70.48,70.57,6362.0,68.3436,68.4211,68.3339,68.4211,6362.0
2019-08-27 12:00:00,70.54,70.54,70.37,70.41,8452.0,68.392,68.392,68.2272,68.266,8452.0
2019-08-27 12:30:00,70.38,70.38,70.19,70.19,11422.0,68.2369,68.2369,68.0527,68.0527,11422.0
2019-08-27 13:00:00,70.14,70.28,70.14,70.28,5694.0,68.0042,68.14,68.0042,68.14,5694.0
2019-08-27 13:30:00,70.29,70.53,70.29,70.47,18650.0,68.1497,68.3823,68.1497,68.3242,18650.0
2019-08-27 14:00:00,70.49,70.53,70.31,70.37,7252.0,68.3436,68.3823,68.169,68.2272,7252.0
2019-08-27 14:30:00,70.34,70.58,70.34,70.55,11984.0,68.1981,68.4308,68.1981,68.4017,11984.0
2019-08-27 15:00:00,70.64,70.66,70.47,70.49,7868.0,68.489,68.5084,68.3242,68.3436,7868.0
2019-08-27 15:30:00,70.46,70.58,70.42,70.48,24830.0,68.3145,68.4308,68.2757,68.3339,24830.0
2019-08-28 09:30:00,70.19,70.21,69.88,70.19,57462.0,68.0527,68.0721,67.7521,68.0527,57462.0
2019-08-28 10:00:00,70.19,70.36,70.14,70.31,35498.0,68.0527,68.2175,68.0042,68.169,35498.0
2019-08-28 10:30:00,70.35,70.52,70.31,70.44,17138.0,68.2078,68.3727,68.169,68.2951,17138.0
2019-08-28 11:00:00,70.41,70.6,70.39,70.6,9426.0,68.266,68.4502,68.2466,68.4502,9426.0
2019-08-28 11:30:00,70.64,70.81,70.6,70.73,15660.0,68.489,68.6538,68.4502,68.5763,15660.0
2019-08-28 12:00:00,70.73,70.73,70.66,70.7,10044.0,68.5763,68.5763,68.5084,68.5472,10044.0
2019-08-28 12:30:00,70.7,70.77,70.64,70.77,18922.0,68.5472,68.615,68.489,68.615,18922.0
2019-08-28 13:00:00,70.76,70.76,70.59,70.68,19288.0,68.6053,68.6053,68.4405,68.5278,19288.0
2019-08-28 13:30:00,70.64,70.72,70.64,70.7,24882.0,68.489,68.5666,68.489,68.5472,24882.0
2019-08-28 14:00:00,70.68,70.73,70.66,70.73,10060.0,68.5278,68.5763,68.5084,68.5763,10060.0
2019-08-28 14:30:00,70.71,70.86,70.71,70.84,5560.0,68.5569,68.7023,68.5569,68.6829,5560.0
2019-08-28 15:00:00,70.84,70.86,70.74,70.76,17500.0,68.6829,68.7023,68.586,68.6053,17500.0
2019-08-28 15:30:00,70.74,70.79,70.72,70.77,11486.0,68.586,68.6344,68.5666,68.615,11486.0
2019-08-29 09:30:00,71.53,71.84,71.53,71.7,21596.0,69.3519,69.6525,69.3519,69.5167,21596.0
2019-08-29 10:00:00,71.73,71.73,71.58,71.66,11910.0,69.5458,69.5458,69.4004,69.4779,11910.0
2019-08-29 10:30:00,71.71,71.71,71.32,71.61,30920.0,69.5264,69.5264,69.1483,69.4295,30920.0
2019-08-29 11:00:00,71.58,71.69,71.56,71.67,35924.0,69.4004,69.507,69.381,69.4876,35924.0
2019-08-29 11:30:00,71.77,71.78,71.74,71.75,4368.0,69.5846,69.5943,69.5555,69.5652,4368.0
2019-08-29 12:00:00,71.73,71.81,71.72,71.79,8062.0,69.5458,69.6234,69.5361,69.604,8062.0
2019-08-29 12:30:00,71.78,71.85,71.77,71.8,11894.0,69.5943,69.6622,69.5846,69.6137,11894.0
2019-08-29 13:00:00,71.8,71.83,71.8,71.82,11384.0,69.6137,69.6428,69.6137,69.6331,11384.0
2019-08-29 13:30:00,71.81,71.91,71.8,71.89,5938.0,69.6234,69.7203,69.6137,69.7009,5938.0
2019-08-29 14:00:00,71.95,71.95,71.83,71.88,17330.0,69.7591,69.7591,69.6428,69.6912,17330.0
2019-08-29 14:30:00,71.92,71.92,71.83,71.87,14396.0,69.73,69.73,69.6428,69.6815,14396.0
2019-08-29 15:00:00,71.83,71.84,71.76,71.76,9824.0,69.6428,69.6525,69.5749,69.5749,9824.0
2019-08-29 15:30:00,71.75,71.84,71.73,71.77,35200.0,69.5652,69.6525,69.5458,69.5846,35200.0
2019-08-30 09:30:00,72.11,72.11,71.86,71.92,96138.0,69.9142,69.9142,69.6718,69.73,96138.0
2019-08-30 10:00:00,71.88,71.94,71.75,71.75,10558.0,69.6912,69.7494,69.5652,69.5652,10558.0
2019-08-30 10:30:00,71.79,71.85,71.69,71.69,14354.0,69.604,69.6622,69.507,69.507,14354.0
2019-08-30 11:00:00,71.67,71.69,71.17,71.25,10624.0,69.4876,69.507,69.0029,69.0804,10624.0
2019-08-30 11:30:00,71.36,71.52,71.36,71.47,9464.0,69.1871,69.3422,69.1871,69.2937,9464.0
2019-08-30 12:00:00,71.48,71.56,71.41,71.55,27216.0,69.3034,69.381,69.2356,69.3713,27216.0
2019-08-30 12:30:00,71.53,71.63,71.51,71.6,15082.0,69.3519,69.4489,69.3325,69.4198,15082.0
2019-08-30 13:00:00,71.57,71.57,71.48,71.51,56974.0,69.3907,69.3907,69.3034,69.3325,56974.0
2019-08-30 13:30:00,71.52,71.52,71.44,71.45,22656.0,69.3422,69.3422,69.2646,69.2743,22656.0
2019-08-30 14:00:00,71.45,71.55,71.45,71.53,29006.0,69.2743,69.3713,69.2743,69.3519,29006.0
2019-08-30 14:30:00,71.54,71.56,71.41,71.42,23354.0,69.3616,69.381,69.2356,69.2452,23354.0
2019-08-30 15:00:00,71.41,71.5,71.34,71.48,29148.0,69.2356,69.3228,69.1677,69.3034,29148.0
2019-08-30 15:30:00,71.51,71.67,71.49,71.57,45424.0,69.3325,69.4876,69.3131,69.3907,45424.0
2019-09-03 09:30:00,71.07,71.42,71.07,71.3,31936.0,68.9059,69.2452,68.9059,69.1289,31936.0
2019-09-03 10:00:00,71.3,71.3,70.77,70.89,25968.0,69.1289,69.1289,68.615,68.7314,25968.0
2019-09-03 10:30:00,70.98,71.17,70.89,71.16,18584.0,68.8186,69.0029,68.7314,68.9932,18584.0
2019-09-03 11:00:00,71.17,71.17,70.83,70.98,31058.0,69.0029,69.0029,68.6732,68.8186,31058.0
2019-09-03 11:30:00,71.01,71.11,70.94,71.02,12116.0,68.8477,68.9447,68.7799,68.8574,12116.0
2019-09-03 12:00:00,71.0,71.05,70.95,70.96,5594.0,68.838,68.8865,68.7896,68.7993,5594.0
2019-09-03 12:30:00,70.94,70.94,70.81,70.81,8818.0,68.7799,68.7799,68.6538,68.6538,8818.0
2019-09-03 13:00:00,70.83,70.83,70.72,70.72,11316.0,68.6732,68.6732,68.5666,68.5666,11316.0
2019-09-03 13:30:00,70.71,70.71,70.56,70.57,20542.0,68.5569,68.5569,68.4114,68.4211,20542.0
2019-09-03 14:00:00,70.6,70.64,70.52,70.56,179192.0,68.4502,68.489,68.3727,68.4114,179192.0
2019-09-03 14:30:00,70.57,70.64,70.54,70.63,14658.0,68.4211,68.489,68.392,68.4793,14658.0
2019-09-03 15:00:00,70.64,70.75,70.58,70.75,36014.0,68.489,68.5956,68.4308,68.5956,36014.0
2019-09-03 15:30:00,70.74,70.91,70.71,70.86,393944.0,68.586,68.7508,68.5569,68.7023,393944.0
2019-09-04 09:30:00,71.5,71.63,71.5,71.56,21552.0,69.3228,69.4489,69.3228,69.381,21552.0
2019-09-04 10:00:00,71.61,71.61,71.26,71.36,74228.0,69.4295,69.4295,69.0901,69.1871,74228.0
2019-09-04 10:30:00,71.36,71.43,71.32,71.36,104264.0,69.1871,69.2549,69.1483,69.1871,104264.0
2019-09-04 11:00:00,71.4,71.48,71.35,71.48,84430.0,69.2259,69.3034,69.1774,69.3034,84430.0
2019-09-04 11:30:00,71.49,71.62,71.49,71.56,12774.0,69.3131,69.4392,69.3131,69.381,12774.0
2019-09-04 12:00:00,71.6,71.61,71.52,71.55,16978.0,69.4198,69.4295,69.3422,69.3713,16978.0
2019-09-04 12:30:00,71.58,71.63,71.54,71.61,46668.0,69.4004,69.4489,69.3616,69.4295,46668.0
2019-09-04 13:00:00,71.61,71.61,71.54,71.54,16002.0,69.4295,69.4295,69.3616,69.3616,16002.0
2019-09-04 13:30:00,71.56,71.56,71.45,71.47,25246.0,69.381,69.381,69.2743,69.2937,25246.0
2019-09-04 14:00:00,71.45,71.48,71.37,71.47,23156.0,69.2743,69.3034,69.1968,69.2937,23156.0
2019-09-04 14:30:00,71.48,71.55,71.48,71.54,57248.0,69.3034,69.3713,69.3034,69.3616,57248.0
2019-09-04 15:00:00,71.52,71.57,71.52,71.53,30690.0,69.3422,69.3907,69.3422,69.3519,30690.0
2019-09-04 15:30:00,71.6,71.61,71.56,71.58,45860.0,69.4198,69.4295,69.381,69.4004,45860.0
2019-09-05 09:30:00,72.41,72.46,72.26,72.42,65064.0,70.2051,70.2536,70.0597,70.2148,65064.0
2019-09-05 10:00:00,72.45,72.81,72.44,72.63,16458.0,70.2439,70.5929,70.2342,70.4184,16458.0
2019-09-05 10:30:00,72.64,72.77,72.6,72.63,20906.0,70.4281,70.5541,70.3893,70.4184,20906.0
2019-09-05 11:00:00,72.64,72.68,72.47,72.51,23300.0,70.4281,70.4669,70.2633,70.3021,23300.0
2019-09-05 11:30:00,72.49,72.55,72.34,72.36,14892.0,70.2827,70.3408,70.1372,70.1566,14892.0
2019-09-05 12:00:00,72.37,72.43,72.34,72.36,6668.0,70.1663,70.2245,70.1372,70.1566,6668.0
2019-09-05 12:30:00,72.39,72.5,72.39,72.5,12326.0,70.1857,70.2924,70.1857,70.2924,12326.0
2019-09-05 13:00:00,72.5,72.54,72.42,72.53,12696.0,70.2924,70.3311,70.2148,70.3214,12696.0
2019-09-05 13:30:00,72.52,72.52,72.44,72.47,9914.0,70.3118,70.3118,70.2342,70.2633,9914.0
2019-09-05 14:00:00,72.48,72.56,72.46,72.56,38998.0,70.273,70.3505,70.2536,70.3505,38998.0
2019-09-05 14:30:00,72.56,72.64,72.53,72.64,23754.0,70.3505,70.4281,70.3214,70.4281,23754.0
2019-09-05 15:00:00,72.66,72.74,72.64,72.74,15020.0,70.4475,70.5251,70.4281,70.5251,15020.0
2019-09-05 15:30:00,72.75,72.76,72.64,72.65,30562.0,70.5347,70.5444,70.4281,70.4378,30562.0
2019-09-06 09:30:00,72.89,72.97,72.75,72.89,41108.0,70.6705,70.748,70.5347,70.6705,41108.0
2019-09-06 10:00:00,72.91,73.04,72.84,73.04,21074.0,70.6899,70.8159,70.622,70.8159,21074.0
2019-09-06 10:30:00,73.07,73.13,73.01,73.03,13462.0,70.845,70.9032,70.7868,70.8062,13462.0
2019-09-06 11:00:00,73.06,73.07,73.0,73.05,17710.0,70.8353,70.845,70.7771,70.8256,17710.0
2019-09-06 11:30:00,73.03,73.04,72.96,72.96,22236.0,70.8062,70.8159,70.7384,70.7384,22236.0
2019-09-06 12:00:00,72.95,73.01,72.94,72.96,15716.0,70.7287,70.7868,70.719,70.7384,15716.0
2019-09-06 12:30:00,72.94,72.95,72.84,72.91,7996.0,70.719,70.7287,70.622,70.6899,7996.0
2019-09-06 13:00:00,72.95,72.95,72.91,72.95,5240.0,70.7287,70.7287,70.6899,70.7287,5240.0
2019-09-06 13:30:00,72.99,73.01,72.96,72.99,12658.0,70.7674,70.7868,70.7384,70.7674,12658.0
2019-09-06 14:00:00,72.99,72.99,72.89,72.92,30418.0,70.7674,70.7674,70.6705,70.6996,30418.0
2019-09-06 14:30:00,72.92,72.92,72.82,72.82,17396.0,70.6996,70.6996,70.6026,70.6026,17396.0
2019-09-06 15:00:00,72.82,72.83,72.78,72.83,37738.0,70.6026,70.6123,70.5638,70.6123,37738.0
2019-09-06 15:30:00,72.82,72.84,72.58,72.63,49906.0,70.6026,70.622,70.3699,70.4184,49906.0
2019-09-09 09:30:00,72.91,72.93,72.28,72.3,34748.0,70.6899,70.7093,70.0791,70.0985,34748.0
2019-09-09 10:00:00,72.24,72.25,72.14,72.19,16896.0,70.0403,70.05,69.9433,69.9918,16896.0
2019-09-09 10:30:00,72.16,72.28,72.14,72.28,44346.0,69.9627,70.0791,69.9433,70.0791,44346.0
2019-09-09 11:00:00,72.23,72.26,72.06,72.06,17848.0,70.0306,70.0597,69.8658,69.8658,17848.0
2019-09-09 11:30:00,72.06,72.09,71.94,71.95,19992.0,69.8658,69.8948,69.7494,69.7591,19992.0
2019-09-09 12:00:00,71.97,71.99,71.69,71.7,12214.0,69.7785,69.7979,69.507,69.5167,12214.0
2019-09-09 12:30:00,71.67,71.69,71.5,71.69,13852.0,69.4876,69.507,69.3228,69.507,13852.0
2019-09-09 13:00:00,71.72,71.75,71.63,71.63,8666.0,69.5361,69.5652,69.4489,69.4489,8666.0
2019-09-09 13:30:00,71.64,71.65,71.56,71.6,39154.0,69.4585,69.4682,69.381,69.4198,39154.0
2019-09-09 14:00:00,71.61,71.62,71.43,71.43,21974.0,69.4295,69.4392,69.2549,69.2549,21974.0
2019-09-09 14:30:00,71.44,71.5,71.43,71.49,11706.0,69.2646,69.3228,69.2549,69.3131,11706.0
2019-09-09 15:00:00,71.42,71.61,71.42,71.56,30380.0,69.2452,69.4295,69.2452,69.381,30380.0
2019-09-09 15:30:00,71.55,71.7,71.54,71.67,37466.0,69.3713,69.5167,69.3616,69.4876,37466.0
2019-09-10 09:30:00,71.33,71.33,70.42,70.5,239630.0,69.158,69.158,68.2757,68.3533,239630.0
2019-09-10 10:00:00,70.47,70.91,70.45,70.91,27584.0,68.3242,68.7508,68.3048,68.7508,27584.0
2019-09-10 10:30:00,70.89,70.92,70.79,70.79,38098.0,68.7314,68.7605,68.6344,68.6344,38098.0
2019-09-10 11:00:00,70.82,70.87,70.72,70.72,9462.0,68.6635,68.712,68.5666,68.5666,9462.0
2019-09-10 11:30:00,70.75,70.98,70.7,70.92,24328.0,68.5956,68.8186,68.5472,68.7605,24328.0
2019-09-10 12:00:00,70.93,71.07,70.86,71.04,18502.0,68.7702,68.9059,68.7023,68.8768,18502.0
2019-09-10 12:30:00,71.05,71.17,71.05,71.13,8904.0,68.8865,69.0029,68.8865,68.9641,8904.0
2019-09-10 13:00:00,71.14,71.14,70.96,70.98,17124.0,68.9738,68.9738,68.7993,68.8186,17124.0
2019-09-10 13:30:00,71.0,71.12,71.0,71.04,35224.0,68.838,68.9544,68.838,68.8768,35224.0
2019-09-10 14:00:00,71.04,71.04,70.91,70.92,25954.0,68.8768,68.8768,68.7508,68.7605,25954.0
2019-09-10 14:30:00,70.91,70.98,70.9,70.94,6742.0,68.7508,68.8186,68.7411,68.7799,6742.0
2019-09-10 15:00:00,70.93,70.97,70.88,70.92,24216.0,68.7702,68.809,68.7217,68.7605,24216.0
2019-09-10 15:30:00,70.94,71.2,70.94,71.2,28318.0,68.7799,69.0319,68.7799,69.0319,28318.0
2019-09-11 09:30:00,71.28,71.38,71.03,71.33,108648.0,69.1095,69.2065,68.8671,69.158,108648.0
2019-09-11 10:00:00,71.31,71.5,71.29,71.45,30254.0,69.1386,69.3228,69.1192,69.2743,30254.0
2019-09-11 10:30:00,71.45,71.47,71.25,71.27,17180.0,69.2743,69.2937,69.0804,69.0998,17180.0
2019-09-11 11:00:00,71.31,71.33,71.23,71.33,13198.0,69.1386,69.158,69.061,69.158,13198.0
2019-09-11 11:30:00,71.37,71.49,71.37,71.48,31626.0,69.1968,69.3131,69.1968,69.3034,31626.0
2019-09-11 12:00:00,71.49,71.59,71.49,71.57,12108.0,69.3131,69.4101,69.3131,69.3907,12108.0
2019-09-11 12:30:00,71.6,71.66,71.58,71.63,26082.0,69.4198,69.4779,69.4004,69.4489,26082.0
2019-09-11 13:00:00,71.59,71.65,71.59,71.65,4476.0,69.4101,69.4682,69.4101,69.4682,4476.0
2019-09-11 13:30:00,71.65,71.65,71.54,71.55,21148.0,69.4682,69.4682,69.3616,69.3713,21148.0
2019-09-11 14:00:00,71.54,71.55,71.48,71.48,49994.0,69.3616,69.3713,69.3034,69.3034,49994.0
2019-09-11 14:30:00,71.48,71.52,71.42,71.46,18180.0,69.3034,69.3422,69.2452,69.284,18180.0
2019-09-11 15:00:00,71.5,71.52,71.49,71.51,31214.0,69.3228,69.3422,69.3131,69.3325,31214.0
2019-09-11 15:30:00,71.52,71.64,71.5,71.64,45706.0,69.3422,69.4585,69.3228,69.4585,45706.0
2019-09-12 09:30:00,71.93,72.21,71.85,72.07,43314.0,69.7397,70.0112,69.6622,69.8755,43314.0
2019-09-12 10:00:00,72.07,72.35,71.89,72.28,41958.0,69.8755,70.1469,69.7009,70.0791,41958.0
2019-09-12 10:30:00,72.28,72.28,71.84,71.96,29990.0,70.0791,70.0791,69.6525,69.7688,29990.0
2019-09-12 11:00:00,71.85,71.97,71.79,71.96,5342.0,69.6622,69.7785,69.604,69.7688,5342.0
2019-09-12 11:30:00,71.95,72.07,71.92,72.05,16286.0,69.7591,69.8755,69.73,69.8561,16286.0
2019-09-12 12:00:00,72.0,72.0,71.83,71.86,6616.0,69.8076,69.8076,69.6428,69.6718,6616.0
2019-09-12 12:30:00,71.89,71.96,71.88,71.96,6338.0,69.7009,69.7688,69.6912,69.7688,6338.0
2019-09-12 13:00:00,72.0,72.08,71.92,71.95,11342.0,69.8076,69.8852,69.73,69.7591,11342.0
2019-09-12 13:30:00,71.97,72.01,71.94,71.95,11334.0,69.7785,69.8173,69.7494,69.7591,11334.0
2019-09-12 14:00:00,71.95,71.97,71.91,71.95,10734.0,69.7591,69.7785,69.7203,69.7591,10734.0
2019-09-12 14:30:00,71.97,72.05,71.97,72.02,17738.0,69.7785,69.8561,69.7785,69.827,17738.0
2019-09-12 15:00:00,71.99,71.99,71.94,71.98,16064.0,69.7979,69.7979,69.7494,69.7882,16064.0
2019-09-12 15:30:00,71.97,71.99,71.76,71.76,29200.0,69.7785,69.7979,69.5749,69.5749,29200.0
2019-09-13 09:30:00,72.02,72.02,71.69,71.78,39886.0,69.827,69.827,69.507,69.5943,39886.0
2019-09-13 10:00:00,71.82,71.96,71.75,71.93,16098.0,69.6331,69.7688,69.5652,69.7397,16098.0
2019-09-13 10:30:00,71.93,72.04,71.91,72.02,26048.0,69.7397,69.8464,69.7203,69.827,26048.0
2019-09-13 11:00:00,72.03,72.08,71.94,71.94,147288.0,69.8367,69.8852,69.7494,69.7494,147288.0
2019-09-13 11:30:00,71.95,71.98,71.88,71.93,34812.0,69.7591,69.7882,69.6912,69.7397,34812.0
2019-09-13 12:00:00,71.95,71.99,71.88,71.88,5464.0,69.7591,69.7979,69.6912,69.6912,5464.0
2019-09-13 12:30:00,71.91,71.92,71.8,71.82,14950.0,69.7203,69.73,69.6137,69.6331,14950.0
2019-09-13 13:00:00,71.81,71.82,71.74,71.74,5948.0,69.6234,69.6331,69.5555,69.5555,5948.0
2019-09-13 13:30:00,71.72,71.72,71.59,71.59,16764.0,69.5361,69.5361,69.4101,69.4101,16764.0
2019-09-13 14:00:00,71.64,71.64,71.57,71.59,14850.0,69.4585,69.4585,69.3907,69.4101,14850.0
2019-09-13 14:30:00,71.61,71.66,71.58,71.63,14022.0,69.4295,69.4779,69.4004,69.4489,14022.0
2019-09-13 15:00:00,71.63,71.63,71.53,71.56,13938.0,69.4489,69.4489,69.3519,69.381,13938.0
2019-09-13 15:30:00,71.56,71.66,71.55,71.61,22606.0,69.381,69.4779,69.3713,69.4295,22606.0
2019-09-16 09:30:00,71.27,71.64,71.04,71.64,69860.0,69.0998,69.4585,68.8768,69.4585,69860.0
2019-09-16 10:00:00,71.61,71.73,71.6,71.6,15606.0,69.4295,69.5458,69.4198,69.4198,15606.0
2019-09-16 10:30:00,71.56,71.58,71.53,71.57,23626.0,69.381,69.4004,69.3519,69.3907,23626.0
2019-09-16 11:00:00,71.56,71.7,71.52,71.67,11822.0,69.381,69.5167,69.3422,69.4876,11822.0
2019-09-16 11:30:00,71.64,71.65,71.45,71.48,8918.0,69.4585,69.4682,69.2743,69.3034,8918.0
2019-09-16 12:00:00,71.46,71.57,71.46,71.57,10904.0,69.284,69.3907,69.284,69.3907,10904.0
2019-09-16 12:30:00,71.6,71.68,71.58,71.67,60160.0,69.4198,69.4973,69.4004,69.4876,60160.0
2019-09-16 13:00:00,71.67,71.7,71.65,71.67,14474.0,69.4876,69.5167,69.4682,69.4876,14474.0
2019-09-16 13:30:00,71.69,71.74,71.66,71.74,11022.0,69.507,69.5555,69.4779,69.5555,11022.0
2019-09-16 14:00:00,71.75,71.76,71.67,71.71,17308.0,69.5652,69.5749,69.4876,69.5264,17308.0
2019-09-16 14:30:00,71.7,71.74,71.66,71.71,60012.0,69.5167,69.5555,69.4779,69.5264,60012.0
2019-09-16 15:00:00,71.71,71.73,71.63,71.65,12842.0,69.5264,69.5458,69.4489,69.4682,12842.0
2019-09-16 15:30:00,71.63,71.71,71.63,71.67,76176.0,69.4489,69.5264,69.4489,69.4876,76176.0
2019-09-17 09:30:00,71.66,71.99,71.66,71.95,48004.0,69.4779,69.7979,69.4779,69.7591,48004.0
2019-09-17 10:00:00,71.95,71.97,71.86,71.96,6370.0,69.7591,69.7785,69.6718,69.7688,6370.0
2019-09-17 10:30:00,71.97,72.02,71.89,71.98,41024.0,69.7785,69.827,69.7009,69.7882,41024.0
2019-09-17 11:00:00,72.01,72.04,71.95,71.95,27914.0,69.8173,69.8464,69.7591,69.7591,27914.0
2019-09-17 11:30:00,71.97,72.08,71.97,72.02,5510.0,69.7785,69.8852,69.7785,69.827,5510.0
2019-09-17 12:00:00,72.04,72.04,71.93,71.96,9672.0,69.8464,69.8464,69.7397,69.7688,9672.0
2019-09-17 12:30:00,71.95,71.99,71.91,71.92,36332.0,69.7591,69.7979,69.7203,69.73,36332.0
2019-09-17 13:00:00,71.92,71.98,71.89,71.92,20020.0,69.73,69.7882,69.7009,69.73,20020.0
2019-09-17 13:30:00,71.92,72.08,71.92,72.03,20856.0,69.73,69.8852,69.73,69.8367,20856.0
2019-09-17 14:00:00,72.06,72.08,72.02,72.05,12546.0,69.8658,69.8852,69.827,69.8561,12546.0
2019-09-17 14:30:00,72.05,72.13,72.05,72.13,28604.0,69.8561,69.9336,69.8561,69.9336,28604.0
2019-09-17 15:00:00,72.11,72.17,72.1,72.17,12590.0,69.9142,69.9724,69.9045,69.9724,12590.0
2019-09-17 15:30:00,72.21,72.3,72.21,72.22,75586.0,70.0112,70.0985,70.0112,70.0209,75586.0
2019-09-18 09:30:00,72.19,72.19,71.88,71.95,62578.0,69.9918,69.9918,69.6912,69.7591,62578.0
2019-09-18 10:00:00,71.98,72.18,71.97,72.14,14806.0,69.7882,69.9821,69.7785,69.9433,14806.0
2019-09-18 10:30:00,72.16,72.17,72.03,72.03,9828.0,69.9627,69.9724,69.8367,69.8367,9828.0
2019-09-18 11:00:00,72.06,72.07,71.92,71.92,12268.0,69.8658,69.8755,69.73,69.73,12268.0
2019-09-18 11:30:00,71.92,71.92,71.86,71.88,92340.0,69.73,69.73,69.6718,69.6912,92340.0
2019-09-18 12:00:00,71.88,71.91,71.85,71.9,5970.0,69.6912,69.7203,69.6622,69.7106,5970.0
2019-09-18 12:30:00,71.88,71.89,71.82,71.83,10252.0,69.6912,69.7009,69.6331,69.6428,10252.0
2019-09-18 13:00:00,71.81,71.81,71.63,71.64,11920.0,69.6234,69.6234,69.4489,69.4585,11920.0
2019-09-18 13:30:00,71.63,71.8,71.61,71.76,15834.0,69.4489,69.6137,69.4295,69.5749,15834.0
2019-09-18 14:00:00,71.76,71.78,71.38,71.4,11848.0,69.5749,69.5943,69.2065,69.2259,11848.0
2019-09-18 14:30:00,71.38,71.52,71.26,71.47,77370.0,69.2065,69.3422,69.0901,69.2937,77370.0
2019-09-18 15:00:00,71.52,71.77,71.45,71.76,24154.0,69.3422,69.5846,69.2743,69.5749,24154.0
2019-09-18 15:30:00,71.81,72.11,71.81,72.1,31540.0,69.6234,69.9142,69.6234,69.9045,31540.0
2019-09-19 09:30:00,72.21,72.36,72.12,72.17,41070.0,70.0112,70.1566,69.9239,69.9724,41070.0
2019-09-19 10:00:00,72.19,72.33,72.19,72.31,19268.0,69.9918,70.1275,69.9918,70.1081,19268.0
2019-09-19 10:30:00,72.35,72.42,72.35,72.39,27024.0,70.1469,70.2148,70.1469,70.1857,27024.0
2019-09-19 11:00:00,72.38,72.43,72.36,72.43,4592.0,70.176,70.2245,70.1566,70.2245,4592.0
2019-09-19 11:30:00,72.4,72.43,72.31,72.32,17216.0,70.1954,70.2245,70.1081,70.1178,17216.0
2019-09-19 12:00:00,72.35,72.36,72.13,72.13,8786.0,70.1469,70.1566,69.9336,69.9336,8786.0
2019-09-19 12:30:00,72.17,72.23,72.15,72.21,29246.0,69.9724,70.0306,69.953,70.0112,29246.0
2019-09-19 13:00:00,72.21,72.21,72.08,72.13,41004.0,70.0112,70.0112,69.8852,69.9336,41004.0
2019-09-19 13:30:00,72.12,72.14,72.0,72.11,13082.0,69.9239,69.9433,69.8076,69.9142,13082.0
2019-09-19 14:00:00,72.13,72.21,72.13,72.17,10160.0,69.9336,70.0112,69.9336,69.9724,10160.0
2019-09-19 14:30:00,72.17,72.17,72.1,72.13,12022.0,69.9724,69.9724,69.9045,69.9336,12022.0
2019-09-19 15:00:00,72.13,72.16,72.1,72.13,12400.0,69.9336,69.9627,69.9045,69.9336,12400.0
2019-09-19 15:30:00,72.1,72.11,71.96,72.03,19534.0,69.9045,69.9142,69.7688,69.8367,19534.0
2019-09-20 09:30:00,72.08,72.32,72.08,72.19,71580.0,69.8852,70.1178,69.8852,69.9918,71580.0
2019-09-20 10:00:00,72.23,72.27,72.2,72.27,18222.0,70.0306,70.0694,70.0015,70.0694,18222.0
2019-09-20 10:30:00,72.27,72.27,72.08,72.14,39964.0,70.0694,70.0694,69.8852,69.9433,39964.0
2019-09-20 11:00:00,72.11,72.18,72.1,72.11,10188.0,69.9142,69.9821,69.9045,69.9142,10188.0
2019-09-20 11:30:00,72.13,72.13,71.94,72.06,5062.0,69.9336,69.9336,69.7494,69.8658,5062.0
2019-09-20 12:00:00,72.08,72.12,72.02,72.04,9008.0,69.8852,69.9239,69.827,69.8464,9008.0
2019-09-20 12:30:00,72.03,72.03,71.91,71.97,23928.0,69.8367,69.8367,69.7203,69.7785,23928.0
2019-09-20 13:00:00,72.03,72.03,71.41,71.61,33128.0,69.8367,69.8367,69.2356,69.4295,33128.0
2019-09-20 13:30:00,71.67,71.75,71.57,71.75,64936.0,69.4876,69.5652,69.3907,69.5652,64936.0
2019-09-20 14:00:00,71.81,71.81,71.7,71.77,4878.0,69.6234,69.6234,69.5167,69.5846,4878.0
2019-09-20 14:30:00,71.78,71.89,71.77,71.81,19334.0,69.5943,69.7009,69.5846,69.6234,19334.0
2019-09-20 15:00:00,71.83,71.86,71.8,71.81,5560.0,69.6428,69.6718,69.6137,69.6234,5560.0
2019-09-20 15:30:00,71.81,71.81,71.63,71.64,49168.0,69.6234,69.6234,69.4489,69.4585,49168.0
2019-09-23 09:30:00,71.53,71.84,71.53,71.75,39242.0,69.3519,69.6525,69.3519,69.5652,39242.0
2019-09-23 10:00:00,71.68,71.74,71.54,71.72,14334.0,69.4973,69.5555,69.3616,69.5361,14334.0
2019-09-23 10:30:00,71.79,71.81,71.64,71.65,6400.0,69.604,69.6234,69.4585,69.4682,6400.0
2019-09-23 11:00:00,71.69,71.78,71.69,71.75,24280.0,69.507,69.5943,69.507,69.5652,24280.0
2019-09-23 11:30:00,71.8,71.87,71.79,71.86,28438.0,69.6137,69.6815,69.604,69.6718,28438.0
2019-09-23 12:00:00,71.91,71.91,71.88,71.9,3552.0,69.7203,69.7203,69.6912,69.7106,3552.0
2019-09-23 12:30:00,71.91,71.92,71.81,71.83,9152.0,69.7203,69.73,69.6234,69.6428,9152.0
2019-09-23 13:00:00,71.86,71.86,71.81,71.85,9774.0,69.6718,69.6718,69.6234,69.6622,9774.0
2019-09-23 13:30:00,71.86,71.87,71.8,71.86,19942.0,69.6718,69.6815,69.6137,69.6718,19942.0
2019-09-23 14:00:00,71.86,71.89,71.84,71.85,7540.0,69.6718,69.7009,69.6525,69.6622,7540.0
2019-09-23 14:30:00,71.85,71.86,71.8,71.81,30230.0,69.6622,69.6718,69.6137,69.6234,30230.0
2019-09-23 15:00:00,71.82,71.89,71.82,71.86,19392.0,69.6331,69.7009,69.6331,69.6718,19392.0
2019-09-23 15:30:00,71.83,71.83,71.71,71.71,120322.0,69.6428,69.6428,69.5264,69.5264,120322.0
2019-09-24 09:30:00,71.91,72.04,71.89,71.92,36124.0,69.8134,69.9396,69.794,69.8231,36124.0
2019-09-24 10:00:00,71.91,71.92,71.7,71.71,122798.0,69.8134,69.8231,69.6095,69.6192,122798.0
2019-09-24 10:30:00,71.72,71.73,71.57,71.61,19754.0,69.629,69.6387,69.4833,69.5222,19754.0
2019-09-24 11:00:00,71.61,71.61,71.41,71.44,15136.0,69.5222,69.5222,69.328,69.3571,15136.0
2019-09-24 11:30:00,71.42,71.42,71.01,71.13,15262.0,69.3377,69.3377,68.9397,69.0562,15262.0
2019-09-24 12:00:00,71.1,71.26,70.86,70.86,19360.0,69.027,69.1824,68.794,68.794,19360.0
2019-09-24 12:30:00,70.91,70.91,70.64,70.64,83372.0,68.8426,68.8426,68.5804,68.5804,83372.0
2019-09-24 13:00:00,70.66,70.83,70.63,70.68,19508.0,68.5999,68.7649,68.5707,68.6193,19508.0
2019-09-24 13:30:00,70.66,70.83,70.66,70.74,40216.0,68.5999,68.7649,68.5999,68.6775,40216.0
2019-09-24 14:00:00,70.71,71.16,70.61,71.08,59454.0,68.6484,69.0853,68.5513,69.0076,59454.0
2019-09-24 14:30:00,71.1,71.11,70.81,70.92,52296.0,69.027,69.0367,68.7455,68.8523,52296.0
2019-09-24 15:00:00,70.83,70.92,70.7,70.74,11346.0,68.7649,68.8523,68.6387,68.6775,11346.0
2019-09-24 15:30:00,70.7,70.86,70.63,70.83,39022.0,68.6387,68.794,68.5707,68.7649,39022.0
2019-09-25 09:30:00,70.83,70.99,70.44,70.45,76596.0,68.7649,68.9202,68.3863,68.396,76596.0
2019-09-25 10:00:00,70.49,70.6,70.3,70.44,40260.0,68.4348,68.5416,68.2504,68.3863,40260.0
2019-09-25 10:30:00,70.47,70.71,70.42,70.67,37938.0,68.4154,68.6484,68.3669,68.6096,37938.0
2019-09-25 11:00:00,70.7,70.85,70.7,70.77,20088.0,68.6387,68.7843,68.6387,68.7067,20088.0
2019-09-25 11:30:00,70.77,70.77,70.63,70.7,10194.0,68.7067,68.7067,68.5707,68.6387,10194.0
2019-09-25 12:00:00,70.72,70.83,70.7,70.81,19764.0,68.6581,68.7649,68.6387,68.7455,19764.0
2019-09-25 12:30:00,70.83,70.83,70.71,70.76,38922.0,68.7649,68.7649,68.6484,68.6969,38922.0
2019-09-25 13:00:00,70.77,70.83,70.77,70.78,9072.0,68.7067,68.7649,68.7067,68.7164,9072.0
2019-09-25 13:30:00,70.78,70.92,70.74,70.89,23926.0,68.7164,68.8523,68.6775,68.8232,23926.0
2019-09-25 14:00:00,70.89,71.13,70.89,71.11,16858.0,68.8232,69.0562,68.8232,69.0367,16858.0
2019-09-25 14:30:00,71.09,71.21,71.06,71.21,18632.0,69.0173,69.1338,68.9882,69.1338,18632.0
2019-09-25 15:00:00,71.19,71.27,71.19,71.26,25256.0,69.1144,69.1921,69.1144,69.1824,25256.0
2019-09-25 15:30:00,71.23,71.32,71.19,71.21,39422.0,69.1532,69.2406,69.1144,69.1338,39422.0
2019-09-26 09:30:00,71.19,71.29,70.94,71.03,46964.0,69.1144,69.2115,68.8717,68.9591,46964.0
2019-09-26 10:00:00,71.0,71.1,70.88,71.03,11650.0,68.93,69.027,68.8134,68.9591,11650.0
2019-09-26 10:30:00,71.02,71.14,70.95,71.0,20886.0,68.9494,69.0659,68.8814,68.93,20886.0
2019-09-26 11:00:00,71.01,71.01,70.67,70.79,36150.0,68.9397,68.9397,68.6096,68.7261,36150.0
2019-09-26 11:30:00,70.81,70.85,70.67,70.73,22532.0,68.7455,68.7843,68.6096,68.6678,22532.0
2019-09-26 12:00:00,70.71,71.02,70.67,70.98,30866.0,68.6484,68.9494,68.6096,68.9105,30866.0
2019-09-26 12:30:00,70.98,71.01,70.89,70.95,31404.0,68.9105,68.9397,68.8232,68.8814,31404.0
2019-09-26 13:00:00,70.96,71.02,70.83,70.85,16812.0,68.8911,68.9494,68.7649,68.7843,16812.0
2019-09-26 13:30:00,70.85,71.01,70.85,71.01,23606.0,68.7843,68.9397,68.7843,68.9397,23606.0
2019-09-26 14:00:00,71.04,71.14,71.02,71.07,28034.0,68.9688,69.0659,68.9494,68.9979,28034.0
2019-09-26 14:30:00,71.08,71.12,71.01,71.01,22734.0,69.0076,69.0465,68.9397,68.9397,22734.0
2019-09-26 15:00:00,71.01,71.15,71.01,71.13,52336.0,68.9397,69.0756,68.9397,69.0562,52336.0
2019-09-26 15:30:00,71.11,71.18,70.96,70.99,46800.0,69.0367,69.1047,68.8911,68.9202,46800.0
2019-09-27 09:30:00,71.25,71.39,70.66,70.74,67534.0,69.1727,69.3086,68.5999,68.6775,67534.0
2019-09-27 10:00:00,70.71,70.72,70.61,70.68,33438.0,68.6484,68.6581,68.5513,68.6193,33438.0
2019-09-27 10:30:00,70.76,71.04,70.71,71.04,54874.0,68.6969,68.9688,68.6484,68.9688,54874.0
2019-09-27 11:00:00,71.03,71.05,70.92,70.94,5470.0,68.9591,68.9785,68.8523,68.8717,5470.0
2019-09-27 11:30:00,70.89,70.89,70.38,70.72,19964.0,68.8232,68.8232,68.328,68.6581,19964.0
2019-09-27 12:00:00,70.64,70.71,70.47,70.5,9898.0,68.5804,68.6484,68.4154,68.4445,9898.0
2019-09-27 12:30:00,70.45,70.45,70.06,70.06,18230.0,68.396,68.396,68.0174,68.0174,18230.0
2019-09-27 13:00:00,70.01,70.21,69.99,70.12,21914.0,67.9688,68.163,67.9494,68.0756,21914.0
2019-09-27 13:30:00,70.13,70.22,70.05,70.22,43824.0,68.0853,68.1727,68.0076,68.1727,43824.0
2019-09-27 14:00:00,70.17,70.21,69.92,69.96,15704.0,68.1241,68.163,67.8814,67.9203,15704.0
2019-09-27 14:30:00,69.92,69.97,69.71,69.73,14466.0,67.8814,67.93,67.6776,67.697,14466.0
2019-09-27 15:00:00,69.77,69.96,69.76,69.89,25660.0,67.7358,67.9203,67.7261,67.8523,25660.0
2019-09-27 15:30:00,69.89,70.15,69.89,70.15,46974.0,67.8523,68.1047,67.8523,68.1047,46974.0
2019-09-30 09:30:00,70.29,70.58,70.2,70.45,27888.0,68.2407,68.5222,68.1533,68.396,27888.0
2019-09-30 10:00:00,70.42,70.57,70.37,70.38,4348.0,68.3669,68.5125,68.3183,68.328,4348.0
2019-09-30 10:30:00,70.47,70.5,70.35,70.41,18646.0,68.4154,68.4445,68.2989,68.3572,18646.0
2019-09-30 11:00:00,70.49,70.51,70.38,70.51,13448.0,68.4348,68.4542,68.328,68.4542,13448.0
2019-09-30 11:30:00,70.53,70.57,70.52,70.55,65592.0,68.4737,68.5125,68.4639,68.4931,65592.0
2019-09-30 12:00:00,70.61,70.7,70.58,70.69,15296.0,68.5513,68.6387,68.5222,68.629,15296.0
2019-09-30 12:30:00,70.71,70.75,70.67,70.7,31468.0,68.6484,68.6872,68.6096,68.6387,31468.0
2019-09-30 13:00:00,70.71,70.79,70.7,70.73,16188.0,68.6484,68.7261,68.6387,68.6678,16188.0
2019-09-30 13:30:00,70.74,70.81,70.74,70.8,9862.0,68.6775,68.7455,68.6775,68.7358,9862.0
2019-09-30 14:00:00,70.8,70.88,70.77,70.83,62572.0,68.7358,68.8134,68.7067,68.7649,62572.0
2019-09-30 14:30:00,70.83,70.83,70.74,70.78,25570.0,68.7649,68.7649,68.6775,68.7164,25570.0
2019-09-30 15:00:00,70.74,70.78,70.72,70.74,47900.0,68.6775,68.7164,68.6581,68.6775,47900.0
2019-09-30 15:30:00,70.73,70.76,70.64,70.67,103982.0,68.6678,68.6969,68.5804,68.6096,103982.0
2019-10-01 09:30:00,70.92,71.11,70.92,71.1,50994.0,68.8523,69.0367,68.8523,69.027,50994.0
2019-10-01 10:00:00,71.05,71.08,70.54,70.67,167232.0,68.9785,69.0076,68.4834,68.6096,167232.0
2019-10-01 10:30:00,70.67,70.76,70.61,70.66,22300.0,68.6096,68.6969,68.5513,68.5999,22300.0
2019-10-01 11:00:00,70.52,70.56,70.44,70.54,30256.0,68.4639,68.5028,68.3863,68.4834,30256.0
2019-10-01 11:30:00,70.5,70.53,70.28,70.29,22286.0,68.4445,68.4737,68.2309,68.2407,22286.0
2019-10-01 12:00:00,70.25,70.26,70.08,70.12,37744.0,68.2018,68.2115,68.0368,68.0756,37744.0
2019-10-01 12:30:00,70.14,70.25,70.12,70.18,79982.0,68.095,68.2018,68.0756,68.1339,79982.0
2019-10-01 13:00:00,70.11,70.13,69.92,69.93,32226.0,68.0659,68.0853,67.8814,67.8911,32226.0
2019-10-01 13:30:00,69.91,69.92,69.83,69.83,20462.0,67.8717,67.8814,67.7941,67.7941,20462.0
2019-10-01 14:00:00,69.84,69.93,69.78,69.86,28182.0,67.8038,67.8911,67.7455,67.8232,28182.0
2019-10-01 14:30:00,69.95,70.04,69.92,70.01,27214.0,67.9106,67.9979,67.8814,67.9688,27214.0
2019-10-01 15:00:00,70.0,70.06,69.91,69.98,28560.0,67.9591,68.0174,67.8717,67.9397,28560.0
2019-10-01 15:30:00,69.94,69.99,69.83,69.83,52792.0,67.9009,67.9494,67.7941,67.7941,52792.0
2019-10-02 09:30:00,69.38,69.42,68.75,68.75,92560.0,67.3572,67.396,66.7456,66.7456,92560.0
2019-10-02 10:00:00,68.81,69.05,68.6,68.83,63162.0,66.8038,67.0368,66.5999,66.8232,63162.0
2019-10-02 10:30:00,68.78,68.78,68.55,68.73,23956.0,66.7747,66.7747,66.5514,66.7261,23956.0
2019-10-02 11:00:00,68.75,68.78,68.67,68.67,57840.0,66.7456,66.7747,66.6679,66.6679,57840.0
2019-10-02 11:30:00,68.71,68.75,68.55,68.74,29122.0,66.7067,66.7456,66.5514,66.7358,29122.0
2019-10-02 12:00:00,68.67,68.71,68.52,68.56,14834.0,66.6679,66.7067,66.5223,66.5611,14834.0
2019-10-02 12:30:00,68.57,68.58,68.36,68.39,30716.0,66.5708,66.5805,66.3669,66.396,30716.0
2019-10-02 13:00:00,68.35,68.64,68.35,68.57,35226.0,66.3572,66.6388,66.3572,66.5708,35226.0
2019-10-02 13:30:00,68.61,68.61,68.47,68.54,21966.0,66.6096,66.6096,66.4737,66.5417,21966.0
2019-10-02 14:00:00,68.5,68.77,68.47,68.73,40596.0,66.5028,66.765,66.4737,66.7261,40596.0
2019-10-02 14:30:00,68.74,68.86,68.69,68.83,31178.0,66.7358,66.8523,66.6873,66.8232,31178.0
2019-10-02 15:00:00,68.85,68.97,68.74,68.88,42240.0,66.8426,66.9591,66.7358,66.8718,42240.0
2019-10-02 15:30:00,68.83,68.94,68.72,68.82,62132.0,66.8232,66.93,66.7164,66.8135,62132.0
2019-10-03 09:30:00,68.73,68.88,68.64,68.77,18398.0,66.7261,66.8718,66.6388,66.765,18398.0
2019-10-03 10:00:00,68.64,68.71,67.99,68.55,25996.0,66.6388,66.7067,66.0077,66.5514,25996.0
2019-10-03 10:30:00,68.53,68.63,68.36,68.58,60836.0,66.532,66.629,66.3669,66.5805,60836.0
2019-10-03 11:00:00,68.61,69.2,68.57,69.04,30036.0,66.6096,67.1824,66.5708,67.0271,30036.0
2019-10-03 11:30:00,69.02,69.03,68.83,68.86,5642.0,67.0077,67.0174,66.8232,66.8523,5642.0
2019-10-03 12:00:00,68.92,69.05,68.83,69.05,13184.0,66.9106,67.0368,66.8232,67.0368,13184.0
2019-10-03 12:30:00,69.06,69.24,69.06,69.24,20660.0,67.0465,67.2213,67.0465,67.2213,20660.0
2019-10-03 13:00:00,69.25,69.28,69.19,69.23,15086.0,67.231,67.2601,67.1727,67.2116,15086.0
2019-10-03 13:30:00,69.24,69.47,69.24,69.42,25440.0,67.2213,67.4446,67.2213,67.396,25440.0
2019-10-03 14:00:00,69.42,69.58,69.4,69.55,50064.0,67.396,67.5514,67.3766,67.5222,50064.0
2019-10-03 14:30:00,69.54,69.57,69.5,69.52,25312.0,67.5125,67.5416,67.4737,67.4931,25312.0
2019-10-03 15:00:00,69.5,69.51,69.36,69.38,17182.0,67.4737,67.4834,67.3378,67.3572,17182.0
2019-10-03 15:30:00,69.4,69.6,69.33,69.58,140724.0,67.3766,67.5708,67.3086,67.5514,140724.0
2019-10-04 09:30:00,69.76,70.16,69.76,70.1,18162.0,67.7261,68.1144,67.7261,68.0562,18162.0
2019-10-04 10:00:00,70.08,70.17,69.95,69.95,13958.0,68.0368,68.1241,67.9106,67.9106,13958.0
2019-10-04 10:30:00,69.94,69.95,69.72,69.86,20494.0,67.9009,67.9106,67.6873,67.8232,20494.0
2019-10-04 11:00:00,69.81,70.02,69.79,70.01,20490.0,67.7746,67.9785,67.7552,67.9688,20490.0
2019-10-04 11:30:00,70.02,70.22,70.02,70.14,22470.0,67.9785,68.1727,67.9785,68.095,22470.0
2019-10-04 12:00:00,70.17,70.21,70.12,70.17,20044.0,68.1241,68.163,68.0756,68.1241,20044.0
2019-10-04 12:30:00,70.18,70.23,70.17,70.17,5894.0,68.1339,68.1824,68.1241,68.1241,5894.0
2019-10-04 13:00:00,70.17,70.22,70.16,70.22,19210.0,68.1241,68.1727,68.1144,68.1727,19210.0
2019-10-04 13:30:00,70.22,70.3,70.19,70.19,9372.0,68.1727,68.2504,68.1436,68.1436,9372.0
2019-10-04 14:00:00,70.2,70.3,70.19,70.29,9898.0,68.1533,68.2504,68.1436,68.2407,9898.0
2019-10-04 14:30:00,70.29,70.36,70.29,70.32,19038.0,68.2407,68.3086,68.2407,68.2698,19038.0
2019-10-04 15:00:00,70.33,70.36,70.3,70.33,7664.0,68.2795,68.3086,68.2504,68.2795,7664.0
2019-10-04 15:30:00,70.32,70.53,70.31,70.49,47090.0,68.2698,68.4737,68.2601,68.4348,47090.0
2019-10-07 09:30:00,70.32,70.32,70.1,70.24,23366.0,68.2698,68.2698,68.0562,68.1921,23366.0
2019-10-07 10:00:00,70.21,70.38,70.19,70.35,7340.0,68.163,68.328,68.1436,68.2989,7340.0
2019-10-07 10:30:00,70.34,70.47,70.27,70.47,19282.0,68.2892,68.4154,68.2212,68.4154,19282.0
2019-10-07 11:00:00,70.47,70.56,70.41,70.48,57572.0,68.4154,68.5028,68.3572,68.4251,57572.0
2019-10-07 11:30:00,70.46,70.52,70.46,70.52,168240.0,68.4057,68.4639,68.4057,68.4639,168240.0
2019-10-07 12:00:00,70.55,70.56,70.43,70.44,16666.0,68.4931,68.5028,68.3766,68.3863,16666.0
2019-10-07 12:30:00,70.43,70.52,70.39,70.46,10860.0,68.3766,68.4639,68.3377,68.4057,10860.0
2019-10-07 13:00:00,70.48,70.52,70.29,70.36,14960.0,68.4251,68.4639,68.2407,68.3086,14960.0
2019-10-07 13:30:00,70.36,70.67,70.36,70.64,22776.0,68.3086,68.6096,68.3086,68.5804,22776.0
2019-10-07 14:00:00,70.64,70.67,70.4,70.48,24568.0,68.5804,68.6096,68.3474,68.4251,24568.0
2019-10-07 14:30:00,70.47,70.47,70.25,70.35,21334.0,68.4154,68.4154,68.2018,68.2989,21334.0
2019-10-07 15:00:00,70.31,70.45,70.3,70.44,25864.0,68.2601,68.396,68.2504,68.3863,25864.0
2019-10-07 15:30:00,70.41,70.41,70.22,70.22,45754.0,68.3572,68.3572,68.1727,68.1727,45754.0
2019-10-08 09:30:00,69.7,69.7,69.11,69.11,11868.0,67.6679,67.6679,67.0951,67.0951,11868.0
2019-10-08 10:00:00,69.05,69.09,68.82,69.01,45250.0,67.0368,67.0756,66.8135,66.998,45250.0
2019-10-08 10:30:00,69.0,69.27,68.99,69.26,18842.0,66.9883,67.2504,66.9786,67.2407,18842.0
2019-10-08 11:00:00,69.29,69.39,69.16,69.16,6034.0,67.2698,67.3669,67.1436,67.1436,6034.0
2019-10-08 11:30:00,69.11,69.17,69.02,69.15,5002.0,67.0951,67.1533,67.0077,67.1339,5002.0
2019-10-08 12:00:00,69.13,69.32,69.11,69.32,4570.0,67.1145,67.2989,67.0951,67.2989,4570.0
2019-10-08 12:30:00,69.3,69.49,69.23,69.31,22072.0,67.2795,67.464,67.2116,67.2892,22072.0
2019-10-08 13:00:00,69.31,69.4,69.24,69.4,13990.0,67.2892,67.3766,67.2213,67.3766,13990.0
2019-10-08 13:30:00,69.4,69.47,69.36,69.42,17820.0,67.3766,67.4446,67.3378,67.396,17820.0
2019-10-08 14:00:00,69.35,69.39,69.29,69.38,7520.0,67.3281,67.3669,67.2698,67.3572,7520.0
2019-10-08 14:30:00,69.4,69.67,69.3,69.36,34804.0,67.3766,67.6387,67.2795,67.3378,34804.0
2019-10-08 15:00:00,69.35,69.49,69.25,69.33,31012.0,67.3281,67.464,67.231,67.3086,31012.0
2019-10-08 15:30:00,69.36,69.37,68.92,68.94,32726.0,67.3378,67.3475,66.9106,66.93,32726.0
2019-10-09 09:30:00,69.48,69.61,69.32,69.32,25058.0,67.4543,67.5805,67.2989,67.2989,25058.0
2019-10-09 10:00:00,69.51,69.55,69.4,69.55,50188.0,67.4834,67.5222,67.3766,67.5222,50188.0
2019-10-09 10:30:00,69.6,69.61,69.51,69.6,11110.0,67.5708,67.5805,67.4834,67.5708,11110.0
2019-10-09 11:00:00,69.62,69.62,69.42,69.45,12988.0,67.5902,67.5902,67.396,67.4251,12988.0
2019-10-09 11:30:00,69.46,69.7,69.46,69.67,34726.0,67.4348,67.6679,67.4348,67.6387,34726.0
2019-10-09 12:00:00,69.69,69.77,69.69,69.69,71666.0,67.6581,67.7358,67.6581,67.6581,71666.0
2019-10-09 12:30:00,69.7,69.76,69.7,69.76,17680.0,67.6679,67.7261,67.6679,67.7261,17680.0
2019-10-09 13:00:00,69.77,69.86,69.67,69.69,17580.0,67.7358,67.8232,67.6387,67.6581,17580.0
2019-10-09 13:30:00,69.7,69.79,69.69,69.77,8510.0,67.6679,67.7552,67.6581,67.7358,8510.0
2019-10-09 14:00:00,69.75,69.83,69.7,69.81,29366.0,67.7164,67.7941,67.6679,67.7746,29366.0
2019-10-09 14:30:00,69.82,69.88,69.81,69.85,21290.0,67.7844,67.8426,67.7746,67.8135,21290.0
2019-10-09 15:00:00,69.87,69.91,69.85,69.88,21396.0,67.8329,67.8717,67.8135,67.8426,21396.0
2019-10-09 15:30:00,69.89,69.93,69.67,69.69,40068.0,67.8523,67.8911,67.6387,67.6581,40068.0
2019-10-10 09:30:00,69.61,70.05,69.53,70.02,48590.0,67.5805,68.0076,67.5028,67.9785,48590.0
2019-10-10 10:00:00,70.02,70.02,69.83,69.97,51232.0,67.9785,67.9785,67.7941,67.93,51232.0
2019-10-10 10:30:00,69.91,70.11,69.9,70.11,6476.0,67.8717,68.0659,67.862,68.0659,6476.0
2019-10-10 11:00:00,70.15,70.24,70.11,70.19,50646.0,68.1047,68.1921,68.0659,68.1436,50646.0
2019-10-10 11:30:00,70.23,70.23,70.14,70.16,5678.0,68.1824,68.1824,68.095,68.1144,5678.0
2019-10-10 12:00:00,70.11,70.14,70.02,70.04,10158.0,68.0659,68.095,67.9785,67.9979,10158.0
2019-10-10 12:30:00,69.94,69.99,69.88,69.99,13424.0,67.9009,67.9494,67.8426,67.9494,13424.0
2019-10-10 13:00:00,69.98,70.03,69.97,70.02,25992.0,67.9397,67.9882,67.93,67.9785,25992.0
2019-10-10 13:30:00,69.96,70.08,69.89,70.05,20926.0,67.9203,68.0368,67.8523,68.0076,20926.0
2019-10-10 14:00:00,70.04,70.07,69.78,69.92,42276.0,67.9979,68.0271,67.7455,67.8814,42276.0
2019-10-10 14:30:00,69.98,69.98,69.86,69.91,29606.0,67.9397,67.9397,67.8232,67.8717,29606.0
2019-10-10 15:00:00,69.89,69.99,69.89,69.99,19034.0,67.8523,67.9494,67.8523,67.9494,19034.0
2019-10-10 15:30:00,70.0,70.07,69.95,69.98,55212.0,67.9591,68.0271,67.9106,67.9397,55212.0
2019-10-11 09:30:00,70.78,71.29,70.78,71.21,35400.0,68.7164,69.2115,68.7164,69.1338,35400.0
2019-10-11 10:00:00,71.29,71.47,71.28,71.47,13900.0,69.2115,69.3862,69.2018,69.3862,13900.0
2019-10-11 10:30:00,71.45,71.51,71.42,71.44,15982.0,69.3668,69.4251,69.3377,69.3571,15982.0
2019-10-11 11:00:00,71.44,71.53,71.44,71.47,27164.0,69.3571,69.4445,69.3571,69.3862,27164.0
2019-10-11 11:30:00,71.48,71.56,71.28,71.29,30600.0,69.396,69.4736,69.2018,69.2115,30600.0
2019-10-11 12:00:00,71.32,71.32,71.16,71.24,16794.0,69.2406,69.2406,69.0853,69.163,16794.0
2019-10-11 12:30:00,71.25,71.33,70.97,71.3,18042.0,69.1727,69.2503,68.9008,69.2212,18042.0
2019-10-11 13:00:00,71.28,71.41,71.2,71.38,19238.0,69.2018,69.328,69.1241,69.2989,19238.0
2019-10-11 13:30:00,71.35,71.48,71.34,71.43,12970.0,69.2697,69.396,69.26,69.3474,12970.0
2019-10-11 14:00:00,71.42,71.48,71.33,71.46,15796.0,69.3377,69.396,69.2503,69.3765,15796.0
2019-10-11 14:30:00,71.45,71.52,71.44,71.45,10624.0,69.3668,69.4348,69.3571,69.3668,10624.0
2019-10-11 15:00:00,71.47,71.48,71.43,71.48,10144.0,69.3862,69.396,69.3474,69.396,10144.0
2019-10-11 15:30:00,71.45,71.52,70.96,70.98,66496.0,69.3668,69.4348,68.8911,68.9105,66496.0
2019-10-14 09:30:00,70.88,71.0,70.83,70.88,11786.0,68.8134,68.93,68.7649,68.8134,11786.0
2019-10-14 10:00:00,70.89,70.98,70.78,70.78,22952.0,68.8232,68.9105,68.7164,68.7164,22952.0
2019-10-14 10:30:00,70.86,71.08,70.86,71.07,7104.0,68.794,69.0076,68.794,68.9979,7104.0
2019-10-14 11:00:00,71.08,71.08,70.92,70.92,2352.0,69.0076,69.0076,68.8523,68.8523,2352.0
2019-10-14 11:30:00,70.95,71.04,70.95,71.01,2800.0,68.8814,68.9688,68.8814,68.9397,2800.0
2019-10-14 12:00:00,71.05,71.06,70.9,70.92,5952.0,68.9785,68.9882,68.8329,68.8523,5952.0
2019-10-14 12:30:00,70.91,70.92,70.85,70.87,13924.0,68.8426,68.8523,68.7843,68.8037,13924.0
2019-10-14 13:00:00,70.86,70.92,70.85,70.88,59164.0,68.794,68.8523,68.7843,68.8134,59164.0
2019-10-14 13:30:00,70.86,70.9,70.85,70.89,5032.0,68.794,68.8329,68.7843,68.8232,5032.0
2019-10-14 14:00:00,70.94,70.99,70.89,70.98,10802.0,68.8717,68.9202,68.8232,68.9105,10802.0
2019-10-14 14:30:00,70.95,70.98,70.94,70.96,4770.0,68.8814,68.9105,68.8717,68.8911,4770.0
2019-10-14 15:00:00,70.95,70.98,70.91,70.97,11122.0,68.8814,68.9105,68.8426,68.9008,11122.0
2019-10-14 15:30:00,70.92,70.96,70.89,70.91,21672.0,68.8523,68.8911,68.8232,68.8426,21672.0
2019-10-15 09:30:00,71.17,71.34,71.11,71.19,19924.0,69.095,69.26,69.0367,69.1144,19924.0
2019-10-15 10:00:00,71.3,71.41,71.25,71.41,9354.0,69.2212,69.328,69.1727,69.328,9354.0
2019-10-15 10:30:00,71.42,71.62,71.42,71.6,13000.0,69.3377,69.5319,69.3377,69.5125,13000.0
2019-10-15 11:00:00,71.65,71.65,71.54,71.57,27784.0,69.561,69.561,69.4542,69.4833,27784.0
2019-10-15 11:30:00,71.58,71.58,71.46,71.54,45248.0,69.493,69.493,69.3765,69.4542,45248.0
2019-10-15 12:00:00,71.56,71.57,71.47,71.47,52714.0,69.4736,69.4833,69.3862,69.3862,52714.0
2019-10-15 12:30:00,71.48,71.54,71.46,71.49,22932.0,69.396,69.4542,69.3765,69.4057,22932.0
2019-10-15 13:00:00,71.57,71.6,71.54,71.58,13074.0,69.4833,69.5125,69.4542,69.493,13074.0
2019-10-15 13:30:00,71.58,71.67,71.58,71.66,14914.0,69.493,69.5804,69.493,69.5707,14914.0
2019-10-15 14:00:00,71.66,71.69,71.64,71.66,18514.0,69.5707,69.5998,69.5513,69.5707,18514.0
2019-10-15 14:30:00,71.66,71.67,71.52,71.52,18160.0,69.5707,69.5804,69.4348,69.4348,18160.0
2019-10-15 15:00:00,71.53,71.56,71.45,71.56,11774.0,69.4445,69.4736,69.3668,69.4736,11774.0
2019-10-15 15:30:00,71.56,71.58,71.52,71.54,26170.0,69.4736,69.493,69.4348,69.4542,26170.0
2019-10-16 09:30:00,71.26,71.27,70.89,70.89,13966.0,69.1824,69.1921,68.8232,68.8232,13966.0
2019-10-16 10:00:00,70.89,71.15,70.88,71.15,30900.0,68.8232,69.0756,68.8134,69.0756,30900.0
2019-10-16 10:30:00,71.19,71.26,71.16,71.25,688974.0,69.1144,69.1824,69.0853,69.1727,688974.0
2019-10-16 11:00:00,71.35,71.35,71.15,71.16,13024.0,69.2697,69.2697,69.0756,69.0853,13024.0
2019-10-16 11:30:00,71.11,71.24,71.11,71.16,27576.0,69.0367,69.163,69.0367,69.0853,27576.0
2019-10-16 12:00:00,71.22,71.25,71.17,71.17,194798.0,69.1435,69.1727,69.095,69.095,194798.0
2019-10-16 12:30:00,71.14,71.17,71.1,71.13,32920.0,69.0659,69.095,69.027,69.0562,32920.0
2019-10-16 13:00:00,71.1,71.11,71.01,71.02,23226.0,69.027,69.0367,68.9397,68.9494,23226.0
2019-10-16 13:30:00,71.06,71.09,70.99,71.0,99648.0,68.9882,69.0173,68.9202,68.93,99648.0
2019-10-16 14:00:00,70.98,71.09,70.98,71.03,14404.0,68.9105,69.0173,68.9105,68.9591,14404.0
2019-10-16 14:30:00,71.06,71.15,71.06,71.11,10084.0,68.9882,69.0756,68.9882,69.0367,10084.0
2019-10-16 15:00:00,71.1,71.12,71.02,71.03,95878.0,69.027,69.0465,68.9494,68.9591,95878.0
2019-10-16 15:30:00,71.04,71.11,71.04,71.1,49548.0,68.9688,69.0367,68.9688,69.027,49548.0
2019-10-17 09:30:00,71.47,71.71,71.38,71.67,18120.0,69.3862,69.6192,69.2989,69.5804,18120.0
2019-10-17 10:00:00,71.67,71.75,71.58,71.61,152090.0,69.5804,69.6581,69.493,69.5222,152090.0
2019-10-17 10:30:00,71.6,71.61,71.43,71.47,19608.0,69.5125,69.5222,69.3474,69.3862,19608.0
2019-10-17 11:00:00,71.42,71.54,71.38,71.5,12736.0,69.3377,69.4542,69.2989,69.4154,12736.0
2019-10-17 11:30:00,71.46,71.54,71.43,71.49,18446.0,69.3765,69.4542,69.3474,69.4057,18446.0
2019-10-17 12:00:00,71.47,71.49,71.42,71.48,6948.0,69.3862,69.4057,69.3377,69.396,6948.0
2019-10-17 12:30:00,71.53,71.53,71.47,71.53,5758.0,69.4445,69.4445,69.3862,69.4445,5758.0
2019-10-17 13:00:00,71.55,71.58,71.5,71.56,76104.0,69.4639,69.493,69.4154,69.4736,76104.0
2019-10-17 13:30:00,71.58,71.61,71.56,71.58,7590.0,69.493,69.5222,69.4736,69.493,7590.0
2019-10-17 14:00:00,71.53,71.58,71.52,71.58,6960.0,69.4445,69.493,69.4348,69.493,6960.0
2019-10-17 14:30:00,71.55,71.58,71.52,71.55,12150.0,69.4639,69.493,69.4348,69.4639,12150.0
2019-10-17 15:00:00,71.57,71.58,71.51,71.54,11262.0,69.4833,69.493,69.4251,69.4542,11262.0
2019-10-17 15:30:00,71.55,71.56,71.47,71.49,41930.0,69.4639,69.4736,69.3862,69.4057,41930.0
2019-10-18 09:30:00,71.33,71.42,71.27,71.34,25708.0,69.2503,69.3377,69.1921,69.26,25708.0
2019-10-18 10:00:00,71.37,71.38,71.2,71.21,12266.0,69.2892,69.2989,69.1241,69.1338,12266.0
2019-10-18 10:30:00,71.17,71.17,70.97,71.07,8064.0,69.095,69.095,68.9008,68.9979,8064.0
2019-10-18 11:00:00,71.05,71.16,71.05,71.13,4956.0,68.9785,69.0853,68.9785,69.0562,4956.0
2019-10-18 11:30:00,71.13,71.13,70.8,70.8,18814.0,69.0562,69.0562,68.7358,68.7358,18814.0
2019-10-18 12:00:00,70.74,70.82,70.47,70.59,11670.0,68.6775,68.7552,68.4154,68.5319,11670.0
2019-10-18 12:30:00,70.56,70.8,70.53,70.79,34358.0,68.5028,68.7358,68.4737,68.7261,34358.0
2019-10-18 13:00:00,70.79,71.01,70.79,71.0,6422.0,68.7261,68.9397,68.7261,68.93,6422.0
2019-10-18 13:30:00,70.97,71.1,70.95,71.07,6214.0,68.9008,69.027,68.8814,68.9979,6214.0
2019-10-18 14:00:00,71.1,71.12,71.03,71.09,28966.0,69.027,69.0465,68.9591,69.0173,28966.0
2019-10-18 14:30:00,71.07,71.1,71.03,71.07,9822.0,68.9979,69.027,68.9591,68.9979,9822.0
2019-10-18 15:00:00,71.13,71.14,71.09,71.11,4830.0,69.0562,69.0659,69.0173,69.0367,4830.0
2019-10-18 15:30:00,71.14,71.14,71.04,71.04,70704.0,69.0659,69.0659,68.9688,68.9688,70704.0
2019-10-21 09:30:00,71.49,71.64,71.19,71.19,11044.0,69.4057,69.5513,69.1144,69.1144,11044.0
2019-10-21 10:00:00,71.3,71.38,71.19,71.38,23092.0,69.2212,69.2989,69.1144,69.2989,23092.0
2019-10-21 10:30:00,71.41,71.51,71.36,71.41,21976.0,69.328,69.4251,69.2795,69.328,21976.0
2019-10-21 11:00:00,71.44,71.47,71.4,71.45,17034.0,69.3571,69.3862,69.3183,69.3668,17034.0
2019-10-21 11:30:00,71.45,71.46,71.39,71.44,14558.0,69.3668,69.3765,69.3086,69.3571,14558.0
2019-10-21 12:00:00,71.39,71.5,71.39,71.5,12970.0,69.3086,69.4154,69.3086,69.4154,12970.0
2019-10-21 12:30:00,71.53,71.55,71.5,71.51,8602.0,69.4445,69.4639,69.4154,69.4251,8602.0
2019-10-21 13:00:00,71.51,71.52,71.44,71.48,76986.0,69.4251,69.4348,69.3571,69.396,76986.0
2019-10-21 13:30:00,71.48,71.5,71.38,71.41,19938.0,69.396,69.4154,69.2989,69.328,19938.0
2019-10-21 14:00:00,71.41,71.5,71.41,71.42,41374.0,69.328,69.4154,69.328,69.3377,41374.0
2019-10-21 14:30:00,71.44,71.44,71.38,71.41,29272.0,69.3571,69.3571,69.2989,69.328,29272.0
2019-10-21 15:00:00,71.42,71.45,71.39,71.42,31460.0,69.3377,69.3668,69.3086,69.3377,31460.0
2019-10-21 15:30:00,71.45,71.45,71.39,71.42,17300.0,69.3668,69.3668,69.3086,69.3377,17300.0
2019-10-22 09:30:00,71.55,71.62,71.47,71.5,34860.0,69.4639,69.5319,69.3862,69.4154,34860.0
2019-10-22 10:00:00,71.5,71.54,71.33,71.34,14790.0,69.4154,69.4542,69.2503,69.26,14790.0
2019-10-22 10:30:00,71.38,71.45,71.32,71.36,12072.0,69.2989,69.3668,69.2406,69.2795,12072.0
2019-10-22 11:00:00,71.29,71.3,71.14,71.14,13210.0,69.2115,69.2212,69.0659,69.0659,13210.0
2019-10-22 11:30:00,71.12,71.21,71.12,71.21,12936.0,69.0465,69.1338,69.0465,69.1338,12936.0
2019-10-22 12:00:00,71.11,71.22,71.11,71.21,4360.0,69.0367,69.1435,69.0367,69.1338,4360.0
2019-10-22 12:30:00,71.22,71.26,71.19,71.26,10456.0,69.1435,69.1824,69.1144,69.1824,10456.0
2019-10-22 13:00:00,71.25,71.25,71.19,71.19,28146.0,69.1727,69.1727,69.1144,69.1144,28146.0
2019-10-22 13:30:00,71.18,71.19,71.01,71.02,11774.0,69.1047,69.1144,68.9397,68.9494,11774.0
2019-10-22 14:00:00,71.01,71.1,71.01,71.07,3652.0,68.9397,69.027,68.9397,68.9979,3652.0
2019-10-22 14:30:00,71.06,71.06,70.78,70.84,23834.0,68.9882,68.9882,68.7164,68.7746,23834.0
2019-10-22 15:00:00,70.82,70.84,70.7,70.78,95474.0,68.7552,68.7746,68.6387,68.7164,95474.0
2019-10-22 15:30:00,70.78,70.83,70.63,70.64,38474.0,68.7164,68.7649,68.5707,68.5804,38474.0
2019-10-23 09:30:00,70.55,70.93,70.47,70.9,39396.0,68.4931,68.862,68.4154,68.8329,39396.0
2019-10-23 10:00:00,70.9,70.94,70.73,70.73,12688.0,68.8329,68.8717,68.6678,68.6678,12688.0
2019-10-23 10:30:00,70.71,70.8,70.69,70.77,8380.0,68.6484,68.7358,68.629,68.7067,8380.0
2019-10-23 11:00:00,70.75,70.88,70.75,70.86,2272.0,68.6872,68.8134,68.6872,68.794,2272.0
2019-10-23 11:30:00,70.92,70.92,70.83,70.83,10834.0,68.8523,68.8523,68.7649,68.7649,10834.0
2019-10-23 12:00:00,70.81,70.83,70.76,70.76,9112.0,68.7455,68.7649,68.6969,68.6969,9112.0
2019-10-23 12:30:00,70.78,70.83,70.77,70.78,10234.0,68.7164,68.7649,68.7067,68.7164,10234.0
2019-10-23 13:00:00,70.77,70.83,70.74,70.76,26106.0,68.7067,68.7649,68.6775,68.6969,26106.0
2019-10-23 13:30:00,70.74,70.8,70.71,70.71,9298.0,68.6775,68.7358,68.6484,68.6484,9298.0
2019-10-23 14:00:00,70.64,70.66,70.53,70.54,10232.0,68.5804,68.5999,68.4737,68.4834,10232.0
2019-10-23 14:30:00,70.56,70.58,70.5,70.57,14418.0,68.5028,68.5222,68.4445,68.5125,14418.0
2019-10-23 15:00:00,70.58,70.62,70.53,70.62,8210.0,68.5222,68.561,68.4737,68.561,8210.0
2019-10-23 15:30:00,70.64,70.79,70.63,70.78,19134.0,68.5804,68.7261,68.5707,68.7164,19134.0
2019-10-24 09:30:00,71.07,71.27,71.07,71.17,30772.0,68.9979,69.1921,68.9979,69.095,30772.0
2019-10-24 10:00:00,71.1,71.19,71.08,71.11,39470.0,69.027,69.1144,69.0076,69.0367,39470.0
2019-10-24 10:30:00,71.06,71.26,71.06,71.25,17184.0,68.9882,69.1824,68.9882,69.1727,17184.0
2019-10-24 11:00:00,71.33,71.38,71.29,71.38,33962.0,69.2503,69.2989,69.2115,69.2989,33962.0
2019-10-24 11:30:00,71.45,71.45,71.34,71.45,40666.0,69.3668,69.3668,69.26,69.3668,40666.0
2019-10-24 12:00:00,71.47,71.49,71.22,71.33,7054.0,69.3862,69.4057,69.1435,69.2503,7054.0
2019-10-24 12:30:00,71.31,71.4,71.31,71.39,6646.0,69.2309,69.3183,69.2309,69.3086,6646.0
2019-10-24 13:00:00,71.38,71.38,71.35,71.36,8468.0,69.2989,69.2989,69.2697,69.2795,8468.0
2019-10-24 13:30:00,71.33,71.37,71.31,71.34,3718.0,69.2503,69.2892,69.2309,69.26,3718.0
2019-10-24 14:00:00,71.35,71.4,71.33,71.39,45410.0,69.2697,69.3183,69.2503,69.3086,45410.0
2019-10-24 14:30:00,71.43,71.45,71.39,71.42,11198.0,69.3474,69.3668,69.3086,69.3377,11198.0
2019-10-24 15:00:00,71.46,71.5,71.43,71.49,8334.0,69.3765,69.4154,69.3474,69.4057,8334.0
2019-10-24 15:30:00,71.51,71.57,71.44,71.5,631700.0,69.4251,69.4833,69.3571,69.4154,631700.0
2019-10-25 09:30:00,71.47,71.61,71.39,71.61,27090.0,69.3862,69.5222,69.3086,69.5222,27090.0
2019-10-25 10:00:00,71.63,71.83,71.61,71.83,5814.0,69.5416,69.7358,69.5222,69.7358,5814.0
2019-10-25 10:30:00,71.78,71.88,71.73,71.81,9410.0,69.6872,69.7843,69.6387,69.7163,9410.0
2019-10-25 11:00:00,71.82,71.94,71.77,71.92,21910.0,69.726,69.8425,69.6775,69.8231,21910.0
2019-10-25 11:30:00,71.94,72.05,71.91,72.01,16464.0,69.8425,69.9493,69.8134,69.9105,16464.0
2019-10-25 12:00:00,71.86,71.92,71.86,71.92,8820.0,69.7649,69.8231,69.7649,69.8231,8820.0
2019-10-25 12:30:00,71.94,71.94,71.89,71.91,4710.0,69.8425,69.8425,69.794,69.8134,4710.0
2019-10-25 13:00:00,71.93,71.93,71.9,71.93,8106.0,69.8328,69.8328,69.8037,69.8328,8106.0
2019-10-25 13:30:00,71.89,71.94,71.88,71.92,19174.0,69.794,69.8425,69.7843,69.8231,19174.0
2019-10-25 14:00:00,71.91,71.93,71.81,71.87,6188.0,69.8134,69.8328,69.7163,69.7746,6188.0
2019-10-25 14:30:00,71.87,71.89,71.8,71.89,15844.0,69.7746,69.794,69.7066,69.794,15844.0
2019-10-25 15:00:00,71.86,71.89,71.82,71.87,19270.0,69.7649,69.794,69.726,69.7746,19270.0
2019-10-25 15:30:00,71.86,71.87,71.79,71.81,17204.0,69.7649,69.7746,69.6969,69.7163,17204.0
2019-10-28 09:30:00,72.15,72.41,72.14,72.28,85842.0,70.0464,70.2988,70.0367,70.1726,85842.0
2019-10-28 10:00:00,72.31,72.31,72.27,72.27,9414.0,70.2018,70.2018,70.1629,70.1629,9414.0
2019-10-28 10:30:00,72.29,72.29,72.22,72.24,12374.0,70.1823,70.1823,70.1144,70.1338,12374.0
2019-10-28 11:00:00,72.25,72.31,72.2,72.22,10244.0,70.1435,70.2018,70.095,70.1144,10244.0
2019-10-28 11:30:00,72.26,72.29,72.17,72.29,10532.0,70.1532,70.1823,70.0658,70.1823,10532.0
2019-10-28 12:00:00,72.31,72.4,72.27,72.4,9660.0,70.2018,70.2891,70.1629,70.2891,9660.0
2019-10-28 12:30:00,72.38,72.41,72.33,72.34,14748.0,70.2697,70.2988,70.2212,70.2309,14748.0
2019-10-28 13:00:00,72.33,72.36,72.3,72.36,8004.0,70.2212,70.2503,70.192,70.2503,8004.0
2019-10-28 13:30:00,72.38,72.41,72.33,72.38,27058.0,70.2697,70.2988,70.2212,70.2697,27058.0
2019-10-28 14:00:00,72.37,72.38,72.33,72.38,25964.0,70.26,70.2697,70.2212,70.2697,25964.0
2019-10-28 14:30:00,72.35,72.38,72.33,72.35,59222.0,70.2406,70.2697,70.2212,70.2406,59222.0
2019-10-28 15:00:00,72.33,72.39,72.33,72.38,10544.0,70.2212,70.2794,70.2212,70.2697,10544.0
2019-10-28 15:30:00,72.37,72.37,72.25,72.26,98260.0,70.26,70.26,70.1435,70.1532,98260.0
2019-10-29 09:30:00,72.13,72.27,72.01,72.25,18482.0,70.027,70.1629,69.9105,70.1435,18482.0
2019-10-29 10:00:00,72.24,72.28,72.14,72.25,7518.0,70.1338,70.1726,70.0367,70.1435,7518.0
2019-10-29 10:30:00,72.26,72.49,72.26,72.47,26046.0,70.1532,70.3765,70.1532,70.3571,26046.0
2019-10-29 11:00:00,72.53,72.53,72.39,72.39,10130.0,70.4153,70.4153,70.2794,70.2794,10130.0
2019-10-29 11:30:00,72.43,72.45,72.31,72.31,13896.0,70.3183,70.3377,70.2018,70.2018,13896.0
2019-10-29 12:00:00,72.26,72.46,72.25,72.46,14776.0,70.1532,70.3474,70.1435,70.3474,14776.0
2019-10-29 12:30:00,72.48,72.49,72.42,72.44,7078.0,70.3668,70.3765,70.3085,70.328,7078.0
2019-10-29 13:00:00,72.47,72.5,72.38,72.39,18178.0,70.3571,70.3862,70.2697,70.2794,18178.0
2019-10-29 13:30:00,72.37,72.43,72.36,72.39,8772.0,70.26,70.3183,70.2503,70.2794,8772.0
2019-10-29 14:00:00,72.39,72.39,72.32,72.33,12244.0,70.2794,70.2794,70.2115,70.2212,12244.0
2019-10-29 14:30:00,72.33,72.36,72.28,72.28,12640.0,70.2212,70.2503,70.1726,70.1726,12640.0
2019-10-29 15:00:00,72.27,72.32,72.27,72.29,10062.0,70.1629,70.2115,70.1629,70.1823,10062.0
2019-10-29 15:30:00,72.28,72.28,72.2,72.23,46280.0,70.1726,70.1726,70.095,70.1241,46280.0
2019-10-30 09:30:00,72.31,72.34,71.97,72.07,21072.0,70.2018,70.2309,69.8717,69.9688,21072.0
2019-10-30 10:00:00,72.01,72.17,71.9,72.14,18268.0,69.9105,70.0658,69.8037,70.0367,18268.0
2019-10-30 10:30:00,72.1,72.22,72.1,72.21,7516.0,69.9979,70.1144,69.9979,70.1047,7516.0
2019-10-30 11:00:00,72.2,72.21,72.05,72.06,11334.0,70.095,70.1047,69.9493,69.959,11334.0
2019-10-30 11:30:00,72.07,72.11,72.03,72.11,2398.0,69.9688,70.0076,69.9299,70.0076,2398.0
2019-10-30 12:00:00,72.12,72.13,72.05,72.06,18964.0,70.0173,70.027,69.9493,69.959,18964.0
2019-10-30 12:30:00,72.1,72.16,72.1,72.12,6962.0,69.9979,70.0561,69.9979,70.0173,6962.0
2019-10-30 13:00:00,72.08,72.1,72.04,72.09,7876.0,69.9785,69.9979,69.9396,69.9882,7876.0
2019-10-30 13:30:00,72.1,72.17,72.06,72.07,30388.0,69.9979,70.0658,69.959,69.9688,30388.0
2019-10-30 14:00:00,71.85,72.29,71.85,72.19,14252.0,69.7552,70.1823,69.7552,70.0853,14252.0
2019-10-30 14:30:00,72.21,72.36,72.05,72.35,12972.0,70.1047,70.2503,69.9493,70.2406,12972.0
2019-10-30 15:00:00,72.35,72.54,72.33,72.48,21560.0,70.2406,70.4251,70.2212,70.3668,21560.0
2019-10-30 15:30:00,72.49,72.5,72.42,72.48,67092.0,70.3765,70.3862,70.3085,70.3668,67092.0
2019-10-31 09:30:00,72.42,72.42,72.0,72.01,27932.0,70.3085,70.3085,69.9008,69.9105,27932.0
2019-10-31 10:00:00,72.0,72.04,71.79,71.8,17964.0,69.9008,69.9396,69.6969,69.7066,17964.0
2019-10-31 10:30:00,71.75,71.91,71.73,71.91,6972.0,69.6581,69.8134,69.6387,69.8134,6972.0
2019-10-31 11:00:00,72.0,72.1,71.98,71.99,4450.0,69.9008,69.9979,69.8814,69.8911,4450.0
2019-10-31 11:30:00,71.95,72.01,71.9,71.98,5438.0,69.8523,69.9105,69.8037,69.8814,5438.0
2019-10-31 12:00:00,71.97,71.98,71.8,71.86,13378.0,69.8717,69.8814,69.7066,69.7649,13378.0
2019-10-31 12:30:00,71.87,71.87,71.79,71.86,24576.0,69.7746,69.7746,69.6969,69.7649,24576.0
2019-10-31 13:00:00,71.86,71.89,71.81,71.89,22916.0,69.7649,69.794,69.7163,69.794,22916.0
2019-10-31 13:30:00,71.89,71.95,71.89,71.91,8346.0,69.794,69.8523,69.794,69.8134,8346.0
2019-10-31 14:00:00,71.88,71.88,71.8,71.82,65968.0,69.7843,69.7843,69.7066,69.726,65968.0
2019-10-31 14:30:00,71.82,71.83,71.72,71.81,32902.0,69.726,69.7358,69.629,69.7163,32902.0
2019-10-31 15:00:00,71.81,71.91,71.79,71.86,19812.0,69.7163,69.8134,69.6969,69.7649,19812.0
2019-10-31 15:30:00,71.86,72.01,71.83,71.99,62854.0,69.7649,69.9105,69.7358,69.8911,62854.0
2019-11-01 09:30:00,72.42,72.61,72.22,72.61,20898.0,70.3085,70.493,70.1144,70.493,20898.0
2019-11-01 10:00:00,72.63,72.72,72.58,72.58,13528.0,70.5124,70.5998,70.4639,70.4639,13528.0
2019-11-01 10:30:00,72.61,72.64,72.54,72.61,26182.0,70.493,70.5221,70.4251,70.493,26182.0
2019-11-01 11:00:00,72.63,72.64,72.53,72.54,26162.0,70.5124,70.5221,70.4153,70.4251,26162.0
2019-11-01 11:30:00,72.56,72.58,72.53,72.57,16878.0,70.4445,70.4639,70.4153,70.4542,16878.0
2019-11-01 12:00:00,72.58,72.58,72.45,72.56,12214.0,70.4639,70.4639,70.3377,70.4445,12214.0
2019-11-01 12:30:00,72.58,72.61,72.48,72.48,7562.0,70.4639,70.493,70.3668,70.3668,7562.0
2019-11-01 13:00:00,72.47,72.58,72.47,72.58,13004.0,70.3571,70.4639,70.3571,70.4639,13004.0
2019-11-01 13:30:00,72.58,72.64,72.57,72.61,12562.0,70.4639,70.5221,70.4542,70.493,12562.0
2019-11-01 14:00:00,72.63,72.64,72.51,72.52,183466.0,70.5124,70.5221,70.3959,70.4056,183466.0
2019-11-01 14:30:00,72.55,72.61,72.53,72.59,40054.0,70.4348,70.493,70.4153,70.4736,40054.0
2019-11-01 15:00:00,72.57,72.59,72.5,72.57,16682.0,70.4542,70.4736,70.3862,70.4542,16682.0
2019-11-01 15:30:00,72.56,72.68,72.54,72.68,72742.0,70.4445,70.561,70.4251,70.561,72742.0
2019-11-04 09:30:00,73.13,73.13,72.8,72.8,32546.0,70.9978,70.9978,70.6775,70.6775,32546.0
2019-11-04 10:00:00,72.7,72.78,72.66,72.77,4508.0,70.5804,70.6581,70.5416,70.6483,4508.0
2019-11-04 10:30:00,72.75,72.75,72.6,72.62,13410.0,70.6289,70.6289,70.4833,70.5027,13410.0
2019-11-04 11:00:00,72.61,72.77,72.61,72.7,18224.0,70.493,70.6483,70.493,70.5804,18224.0
2019-11-04 11:30:00,72.69,72.7,72.61,72.61,7972.0,70.5707,70.5804,70.493,70.493,7972.0
2019-11-04 12:00:00,72.61,72.69,72.61,72.63,18300.0,70.493,70.5707,70.493,70.5124,18300.0
2019-11-04 12:30:00,72.64,72.68,72.64,72.67,22526.0,70.5221,70.561,70.5221,70.5513,22526.0
2019-11-04 13:00:00,72.67,72.75,72.64,72.72,16830.0,70.5513,70.6289,70.5221,70.5998,16830.0
2019-11-04 13:30:00,72.71,72.76,72.7,72.73,63570.0,70.5901,70.6386,70.5804,70.6095,63570.0
2019-11-04 14:00:00,72.74,72.74,72.7,72.7,12488.0,70.6192,70.6192,70.5804,70.5804,12488.0
2019-11-04 14:30:00,72.72,72.75,72.65,72.66,12496.0,70.5998,70.6289,70.5318,70.5416,12496.0
2019-11-04 15:00:00,72.66,72.66,72.56,72.57,32146.0,70.5416,70.5416,70.4445,70.4542,32146.0
2019-11-04 15:30:00,72.58,72.67,72.54,72.63,44108.0,70.4639,70.5513,70.4251,70.5124,44108.0
2019-11-05 09:30:00,72.79,73.0,72.56,72.59,30772.0,70.6678,70.8716,70.4445,70.4736,30772.0
2019-11-05 10:00:00,72.52,72.75,72.34,72.34,13558.0,70.4056,70.6289,70.2309,70.2309,13558.0
2019-11-05 10:30:00,72.38,72.39,72.17,72.26,29342.0,70.2697,70.2794,70.0658,70.1532,29342.0
2019-11-05 11:00:00,72.27,72.39,72.27,72.36,22850.0,70.1629,70.2794,70.1629,70.2503,22850.0
2019-11-05 11:30:00,72.42,72.45,72.37,72.43,14952.0,70.3085,70.3377,70.26,70.3183,14952.0
2019-11-05 12:00:00,72.47,72.5,72.42,72.42,6330.0,70.3571,70.3862,70.3085,70.3085,6330.0
2019-11-05 12:30:00,72.38,72.49,72.36,72.44,36762.0,70.2697,70.3765,70.2503,70.328,36762.0
2019-11-05 13:00:00,72.46,72.46,72.4,72.42,40984.0,70.3474,70.3474,70.2891,70.3085,40984.0
2019-11-05 13:30:00,72.39,72.41,72.35,72.38,235022.0,70.2794,70.2988,70.2406,70.2697,235022.0
2019-11-05 14:00:00,72.37,72.44,72.35,72.38,59972.0,70.26,70.328,70.2406,70.2697,59972.0
2019-11-05 14:30:00,72.38,72.39,72.34,72.38,158652.0,70.2697,70.2794,70.2309,70.2697,158652.0
2019-11-05 15:00:00,72.36,72.4,72.35,72.38,70306.0,70.2503,70.2891,70.2406,70.2697,70306.0
2019-11-05 15:30:00,72.36,72.45,72.32,72.36,86764.0,70.2503,70.3377,70.2115,70.2503,86764.0
2019-11-06 09:30:00,72.29,72.29,71.99,72.1,28272.0,70.1823,70.1823,69.8911,69.9979,28272.0
2019-11-06 10:00:00,72.14,72.17,72.05,72.05,18708.0,70.0367,70.0658,69.9493,69.9493,18708.0
2019-11-06 10:30:00,72.05,72.11,72.04,72.06,12366.0,69.9493,70.0076,69.9396,69.959,12366.0
2019-11-06 11:00:00,72.06,72.16,72.06,72.13,51666.0,69.959,70.0561,69.959,70.027,51666.0
2019-11-06 11:30:00,72.14,72.24,71.95,72.04,44962.0,70.0367,70.1338,69.8523,69.9396,44962.0
2019-11-06 12:00:00,72.07,72.11,72.05,72.07,24346.0,69.9688,70.0076,69.9493,69.9688,24346.0
2019-11-06 12:30:00,72.05,72.14,72.05,72.1,17990.0,69.9493,70.0367,69.9493,69.9979,17990.0
2019-11-06 13:00:00,72.13,72.17,72.09,72.16,6858.0,70.027,70.0658,69.9882,70.0561,6858.0
2019-11-06 13:30:00,72.14,72.19,72.12,72.19,24378.0,70.0367,70.0853,70.0173,70.0853,24378.0
2019-11-06 14:00:00,72.19,72.21,72.14,72.17,26660.0,70.0853,70.1047,70.0367,70.0658,26660.0
2019-11-06 14:30:00,72.17,72.17,72.13,72.15,31944.0,70.0658,70.0658,70.027,70.0464,31944.0
2019-11-06 15:00:00,72.14,72.21,72.13,72.17,47556.0,70.0367,70.1047,70.027,70.0658,47556.0
2019-11-06 15:30:00,72.17,72.24,72.14,72.21,51166.0,70.0658,70.1338,70.0367,70.1047,51166.0
2019-11-07 09:30:00,72.67,72.72,72.39,72.62,65390.0,70.5513,70.5998,70.2794,70.5027,65390.0
2019-11-07 10:00:00,72.66,72.71,72.58,72.58,18482.0,70.5416,70.5901,70.4639,70.4639,18482.0
2019-11-07 10:30:00,72.63,72.74,72.58,72.72,19716.0,70.5124,70.6192,70.4639,70.5998,19716.0
2019-11-07 11:00:00,72.71,72.79,72.67,72.68,27356.0,70.5901,70.6678,70.5513,70.561,27356.0
2019-11-07 11:30:00,72.68,72.76,72.61,72.76,48938.0,70.561,70.6386,70.493,70.6386,48938.0
2019-11-07 12:00:00,72.68,72.72,72.61,72.64,15128.0,70.561,70.5998,70.493,70.5221,15128.0
2019-11-07 12:30:00,72.64,72.64,72.58,72.6,18138.0,70.5221,70.5221,70.4639,70.4833,18138.0
2019-11-07 13:00:00,72.6,72.61,72.55,72.56,11062.0,70.4833,70.493,70.4348,70.4445,11062.0
2019-11-07 13:30:00,72.55,72.58,72.53,72.57,16932.0,70.4348,70.4639,70.4153,70.4542,16932.0
2019-11-07 14:00:00,72.58,72.63,72.55,72.6,37428.0,70.4639,70.5124,70.4348,70.4833,37428.0
2019-11-07 14:30:00,72.56,72.57,72.36,72.42,43072.0,70.4445,70.4542,70.2503,70.3085,43072.0
2019-11-07 15:00:00,72.42,72.44,72.26,72.32,23480.0,70.3085,70.328,70.1532,70.2115,23480.0
2019-11-07 15:30:00,72.32,72.38,72.24,72.37,52272.0,70.2115,70.2697,70.1338,70.26,52272.0
2019-11-08 09:30:00,72.25,72.48,72.21,72.27,22572.0,70.1435,70.3668,70.1047,70.1629,22572.0
2019-11-08 10:00:00,72.21,72.49,72.08,72.47,18730.0,70.1047,70.3765,69.9785,70.3571,18730.0
2019-11-08 10:30:00,72.51,72.53,72.42,72.49,29640.0,70.3959,70.4153,70.3085,70.3765,29640.0
2019-11-08 11:00:00,72.5,72.54,72.43,72.43,10284.0,70.3862,70.4251,70.3183,70.3183,10284.0
2019-11-08 11:30:00,72.44,72.52,72.44,72.5,23476.0,70.328,70.4056,70.328,70.3862,23476.0
2019-11-08 12:00:00,72.49,72.58,72.49,72.58,7092.0,70.3765,70.4639,70.3765,70.4639,7092.0
2019-11-08 12:30:00,72.61,72.63,72.5,72.55,20846.0,70.493,70.5124,70.3862,70.4348,20846.0
2019-11-08 13:00:00,72.54,72.54,72.51,72.51,22488.0,70.4251,70.4251,70.3959,70.3959,22488.0
2019-11-08 13:30:00,72.51,72.55,72.5,72.53,25270.0,70.3959,70.4348,70.3862,70.4153,25270.0
2019-11-08 14:00:00,72.52,72.55,72.51,72.54,14626.0,70.4056,70.4348,70.3959,70.4251,14626.0
2019-11-08 14:30:00,72.56,72.57,72.48,72.57,21120.0,70.4445,70.4542,70.3668,70.4542,21120.0
2019-11-08 15:00:00,72.55,72.6,72.54,72.6,28284.0,70.4348,70.4833,70.4251,70.4833,28284.0
2019-11-08 15:30:00,72.61,72.66,72.54,72.66,59282.0,70.493,70.5416,70.4251,70.5416,59282.0
2019-11-11 09:30:00,72.3,72.57,72.3,72.5,21726.0,70.192,70.4542,70.192,70.3862,21726.0
2019-11-11 10:00:00,72.55,72.74,72.53,72.71,121312.0,70.4348,70.6192,70.4153,70.5901,121312.0
2019-11-11 10:30:00,72.72,72.75,72.66,72.67,18178.0,70.5998,70.6289,70.5416,70.5513,18178.0
2019-11-11 11:00:00,72.67,72.71,72.63,72.64,21140.0,70.5513,70.5901,70.5124,70.5221,21140.0
2019-11-11 11:30:00,72.67,72.69,72.61,72.68,8056.0,70.5513,70.5707,70.493,70.561,8056.0
2019-11-11 12:00:00,72.69,72.69,72.66,72.68,5726.0,70.5707,70.5707,70.5416,70.561,5726.0
2019-11-11 12:30:00,72.71,72.73,72.7,72.73,8302.0,70.5901,70.6095,70.5804,70.6095,8302.0
2019-11-11 13:00:00,72.72,72.8,72.72,72.8,13990.0,70.5998,70.6775,70.5998,70.6775,13990.0
2019-11-11 13:30:00,72.83,72.83,72.79,72.8,21490.0,70.7066,70.7066,70.6678,70.6775,21490.0
2019-11-11 14:00:00,72.81,72.82,72.79,72.81,3056.0,70.6872,70.6969,70.6678,70.6872,3056.0
2019-11-11 14:30:00,72.8,72.81,72.77,72.79,6046.0,70.6775,70.6872,70.6483,70.6678,6046.0
2019-11-11 15:00:00,72.8,72.8,72.75,72.76,27170.0,70.6775,70.6775,70.6289,70.6386,27170.0
2019-11-11 15:30:00,72.74,72.77,72.68,72.77,19336.0,70.6192,70.6483,70.561,70.6483,19336.0
2019-11-12 09:30:00,72.9,73.13,72.84,73.1,16038.0,70.7746,70.9978,70.7163,70.9687,16038.0
2019-11-12 10:00:00,73.13,73.22,73.13,73.22,15846.0,70.9978,71.0852,70.9978,71.0852,15846.0
2019-11-12 10:30:00,73.2,73.2,73.13,73.14,9400.0,71.0658,71.0658,70.9978,71.0076,9400.0
2019-11-12 11:00:00,73.11,73.14,73.06,73.09,6436.0,70.9784,71.0076,70.9299,70.959,6436.0
2019-11-12 11:30:00,73.12,73.14,73.01,73.01,11448.0,70.9881,71.0076,70.8813,70.8813,11448.0
2019-11-12 12:00:00,73.01,73.08,72.97,73.01,23622.0,70.8813,70.9493,70.8425,70.8813,23622.0
2019-11-12 12:30:00,73.01,73.03,72.96,73.03,7466.0,70.8813,70.9008,70.8328,70.9008,7466.0
2019-11-12 13:00:00,73.07,73.12,73.06,73.08,14384.0,70.9396,70.9881,70.9299,70.9493,14384.0
2019-11-12 13:30:00,73.1,73.18,73.09,73.14,11642.0,70.9687,71.0464,70.959,71.0076,11642.0
2019-11-12 14:00:00,73.11,73.12,72.96,72.96,19858.0,70.9784,70.9881,70.8328,70.8328,19858.0
2019-11-12 14:30:00,72.99,73.0,72.81,72.86,22938.0,70.8619,70.8716,70.6872,70.7357,22938.0
2019-11-12 15:00:00,72.84,72.92,72.84,72.92,8690.0,70.7163,70.794,70.7163,70.794,8690.0
2019-11-12 15:30:00,72.95,73.01,72.94,72.98,28176.0,70.8231,70.8813,70.8134,70.8522,28176.0
2019-11-13 09:30:00,72.78,72.85,72.52,72.83,38322.0,70.6581,70.726,70.4056,70.7066,38322.0
2019-11-13 10:00:00,72.82,73.02,72.81,72.97,6780.0,70.6969,70.8911,70.6872,70.8425,6780.0
2019-11-13 10:30:00,72.97,73.08,72.89,73.08,16230.0,70.8425,70.9493,70.7648,70.9493,16230.0
2019-11-13 11:00:00,73.12,73.13,73.03,73.06,14890.0,70.9881,70.9978,70.9008,70.9299,14890.0
2019-11-13 11:30:00,73.04,73.16,73.04,73.13,12622.0,70.9105,71.027,70.9105,70.9978,12622.0
2019-11-13 12:00:00,73.13,73.21,73.11,73.19,8618.0,70.9978,71.0755,70.9784,71.0561,8618.0
2019-11-13 12:30:00,73.19,73.23,73.17,73.2,67714.0,71.0561,71.0949,71.0367,71.0658,67714.0
2019-11-13 13:00:00,73.22,73.22,73.18,73.22,5566.0,71.0852,71.0852,71.0464,71.0852,5566.0
2019-11-13 13:30:00,73.23,73.28,73.05,73.06,18874.0,71.0949,71.1435,70.9202,70.9299,18874.0
2019-11-13 14:00:00,73.08,73.1,73.0,73.05,14776.0,70.9493,70.9687,70.8716,70.9202,14776.0
2019-11-13 14:30:00,73.05,73.17,73.05,73.17,13734.0,70.9202,71.0367,70.9202,71.0367,13734.0
2019-11-13 15:00:00,73.17,73.24,73.17,73.23,11994.0,71.0367,71.1046,71.0367,71.0949,11994.0
2019-11-13 15:30:00,73.21,73.22,73.13,73.21,71616.0,71.0755,71.0852,70.9978,71.0755,71616.0
2019-11-14 09:30:00,73.13,73.24,73.13,73.2,34948.0,70.9978,71.1046,70.9978,71.0658,34948.0
2019-11-14 10:00:00,73.29,73.42,73.27,73.36,13032.0,71.1532,71.2794,71.1338,71.2211,13032.0
2019-11-14 10:30:00,73.31,73.36,73.27,73.28,10320.0,71.1726,71.2211,71.1338,71.1435,10320.0
2019-11-14 11:00:00,73.27,73.46,73.26,73.43,13602.0,71.1338,71.3182,71.1241,71.2891,13602.0
2019-11-14 11:30:00,73.42,73.42,73.2,73.21,51718.0,71.2794,71.2794,71.0658,71.0755,51718.0
2019-11-14 12:00:00,73.19,73.31,73.19,73.31,7382.0,71.0561,71.1726,71.0561,71.1726,7382.0
2019-11-14 12:30:00,73.33,73.45,73.33,73.44,6152.0,71.192,71.3085,71.192,71.2988,6152.0
2019-11-14 13:00:00,73.46,73.46,73.42,73.42,13170.0,71.3182,71.3182,71.2794,71.2794,13170.0
2019-11-14 13:30:00,73.43,73.46,73.27,73.37,17934.0,71.2891,71.3182,71.1338,71.2309,17934.0
2019-11-14 14:00:00,73.39,73.44,73.38,73.43,9602.0,71.2503,71.2988,71.2406,71.2891,9602.0
2019-11-14 14:30:00,73.41,73.46,73.41,73.45,30462.0,71.2697,71.3182,71.2697,71.3085,30462.0
2019-11-14 15:00:00,73.46,73.49,73.42,73.48,18068.0,71.3182,71.3474,71.2794,71.3376,18068.0
2019-11-14 15:30:00,73.49,73.57,73.48,73.52,24618.0,71.3474,71.425,71.3376,71.3765,24618.0
2019-11-15 09:30:00,73.95,74.14,73.72,73.77,16248.0,71.7939,71.9784,71.5706,71.6192,16248.0
2019-11-15 10:00:00,73.82,73.86,73.79,73.82,22694.0,71.6677,71.7066,71.6386,71.6677,22694.0
2019-11-15 10:30:00,73.82,73.93,73.81,73.89,15540.0,71.6677,71.7745,71.658,71.7357,15540.0
2019-11-15 11:00:00,73.99,74.04,73.97,74.01,6890.0,71.8328,71.8813,71.8134,71.8522,6890.0
2019-11-15 11:30:00,74.01,74.06,74.0,74.03,22318.0,71.8522,71.9007,71.8425,71.8716,22318.0
2019-11-15 12:00:00,74.06,74.1,74.05,74.06,22166.0,71.9007,71.9396,71.891,71.9007,22166.0
2019-11-15 12:30:00,74.06,74.08,74.06,74.07,12718.0,71.9007,71.9202,71.9007,71.9104,12718.0
2019-11-15 13:00:00,74.07,74.11,74.06,74.07,21484.0,71.9104,71.9493,71.9007,71.9104,21484.0
2019-11-15 13:30:00,74.07,74.09,74.06,74.06,10438.0,71.9104,71.9299,71.9007,71.9007,10438.0
2019-11-15 14:00:00,74.07,74.12,74.06,74.1,51458.0,71.9104,71.959,71.9007,71.9396,51458.0
2019-11-15 14:30:00,74.08,74.14,74.08,74.14,50944.0,71.9202,71.9784,71.9202,71.9784,50944.0
2019-11-15 15:00:00,74.14,74.16,74.08,74.09,15264.0,71.9784,71.9978,71.9202,71.9299,15264.0
2019-11-15 15:30:00,74.08,74.19,74.06,74.19,32480.0,71.9202,72.0269,71.9007,72.0269,32480.0
2019-11-18 09:30:00,74.14,74.33,73.98,74.33,35790.0,71.9784,72.1629,71.8231,72.1629,35790.0
2019-11-18 10:00:00,74.33,74.39,74.21,74.21,5544.0,72.1629,72.2211,72.0464,72.0464,5544.0
2019-11-18 10:30:00,74.25,74.36,74.23,74.31,15312.0,72.0852,72.192,72.0658,72.1434,15312.0
2019-11-18 11:00:00,74.31,74.41,74.29,74.38,22238.0,72.1434,72.2405,72.124,72.2114,22238.0
2019-11-18 11:30:00,74.38,74.42,74.35,74.41,30374.0,72.2114,72.2502,72.1823,72.2405,30374.0
2019-11-18 12:00:00,74.4,74.46,74.39,74.39,18912.0,72.2308,72.2891,72.2211,72.2211,18912.0
2019-11-18 12:30:00,74.38,74.45,74.38,74.42,15628.0,72.2114,72.2794,72.2114,72.2502,15628.0
2019-11-18 13:00:00,74.42,74.47,74.41,74.46,15006.0,72.2502,72.2988,72.2405,72.2891,15006.0
2019-11-18 13:30:00,74.45,74.5,74.44,74.47,22754.0,72.2794,72.3279,72.2697,72.2988,22754.0
2019-11-18 14:00:00,74.47,74.49,74.41,74.48,12714.0,72.2988,72.3182,72.2405,72.3085,12714.0
2019-11-18 14:30:00,74.47,74.48,74.45,74.46,23640.0,72.2988,72.3085,72.2794,72.2891,23640.0
2019-11-18 15:00:00,74.45,74.45,74.36,74.38,12286.0,72.2794,72.2794,72.192,72.2114,12286.0
2019-11-18 15:30:00,74.39,74.39,74.32,74.38,28888.0,72.2211,72.2211,72.1532,72.2114,28888.0
2019-11-19 09:30:00,74.47,74.57,74.44,74.44,23736.0,72.2988,72.3959,72.2697,72.2697,23736.0
2019-11-19 10:00:00,74.41,74.47,74.35,74.42,13920.0,72.2405,72.2988,72.1823,72.2502,13920.0
2019-11-19 10:30:00,74.48,74.56,74.31,74.32,28554.0,72.3085,72.3862,72.1434,72.1532,28554.0
2019-11-19 11:00:00,74.37,74.54,74.36,74.54,19814.0,72.2017,72.3667,72.192,72.3667,19814.0
2019-11-19 11:30:00,74.58,74.72,74.58,74.69,36318.0,72.4056,72.5415,72.4056,72.5124,36318.0
2019-11-19 12:00:00,74.73,74.74,74.62,74.72,81324.0,72.5512,72.5609,72.4444,72.5415,81324.0
2019-11-19 12:30:00,74.69,74.73,74.66,74.72,46338.0,72.5124,72.5512,72.4832,72.5415,46338.0
2019-11-19 13:00:00,74.72,74.76,74.66,74.73,11886.0,72.5415,72.5803,72.4832,72.5512,11886.0
2019-11-19 13:30:00,74.74,74.8,74.72,74.77,13878.0,72.5609,72.6192,72.5415,72.59,13878.0
2019-11-19 14:00:00,74.77,74.92,74.77,74.9,13138.0,72.59,72.7357,72.59,72.7162,13138.0
2019-11-19 14:30:00,74.88,74.89,74.82,74.82,51296.0,72.6968,72.7065,72.6386,72.6386,51296.0
2019-11-19 15:00:00,74.84,74.9,74.83,74.83,13266.0,72.658,72.7162,72.6483,72.6483,13266.0
2019-11-19 15:30:00,74.84,74.88,74.74,74.77,41136.0,72.658,72.6968,72.5609,72.59,41136.0
2019-11-20 09:30:00,74.57,75.0,74.54,75.0,37158.0,72.3959,72.8133,72.3667,72.8133,37158.0
2019-11-20 10:00:00,75.0,75.03,74.97,75.01,33378.0,72.8133,72.8425,72.7842,72.823,33378.0
2019-11-20 10:30:00,75.05,75.1,74.98,74.98,15552.0,72.8619,72.9104,72.7939,72.7939,15552.0
2019-11-20 11:00:00,74.99,75.01,74.93,75.0,18600.0,72.8036,72.823,72.7454,72.8133,18600.0
2019-11-20 11:30:00,74.97,74.99,74.92,74.92,16958.0,72.7842,72.8036,72.7357,72.7357,16958.0
2019-11-20 12:00:00,74.9,74.9,74.8,74.86,11560.0,72.7162,72.7162,72.6192,72.6774,11560.0
2019-11-20 12:30:00,74.85,74.95,74.69,74.69,18218.0,72.6677,72.7648,72.5124,72.5124,18218.0
2019-11-20 13:00:00,74.5,74.59,74.23,74.31,13652.0,72.3279,72.4153,72.0658,72.1434,13652.0
2019-11-20 13:30:00,74.31,74.52,74.27,74.52,17962.0,72.1434,72.3473,72.1046,72.3473,17962.0
2019-11-20 14:00:00,74.51,74.66,74.5,74.63,19744.0,72.3376,72.4832,72.3279,72.4541,19744.0
2019-11-20 14:30:00,74.61,74.71,74.61,74.67,20520.0,72.4347,72.5318,72.4347,72.4929,20520.0
2019-11-20 15:00:00,74.65,74.72,74.64,74.66,32888.0,72.4735,72.5415,72.4638,72.4832,32888.0
2019-11-20 15:30:00,74.61,74.75,74.61,74.73,41722.0,72.4347,72.5706,72.4347,72.5512,41722.0
2019-11-21 09:30:00,74.75,74.78,74.6,74.61,29532.0,72.5706,72.5997,72.425,72.4347,29532.0
2019-11-21 10:00:00,74.5,74.6,74.35,74.39,13196.0,72.3279,72.425,72.1823,72.2211,13196.0
2019-11-21 10:30:00,74.28,74.42,74.25,74.39,30542.0,72.1143,72.2502,72.0852,72.2211,30542.0
2019-11-21 11:00:00,74.42,74.51,74.36,74.37,33824.0,72.2502,72.3376,72.192,72.2017,33824.0
2019-11-21 11:30:00,74.35,74.36,74.23,74.26,14858.0,72.1823,72.192,72.0658,72.0949,14858.0
2019-11-21 12:00:00,74.22,74.29,74.16,74.27,14290.0,72.0561,72.124,71.9978,72.1046,14290.0
2019-11-21 12:30:00,74.29,74.35,74.26,74.33,18574.0,72.124,72.1823,72.0949,72.1629,18574.0
2019-11-21 13:00:00,74.35,74.36,74.31,74.35,8954.0,72.1823,72.192,72.1434,72.1823,8954.0
2019-11-21 13:30:00,74.36,74.36,74.26,74.26,21356.0,72.192,72.192,72.0949,72.0949,21356.0
2019-11-21 14:00:00,74.24,74.33,74.22,74.31,36230.0,72.0755,72.1629,72.0561,72.1434,36230.0
2019-11-21 14:30:00,74.33,74.36,74.31,74.33,13626.0,72.1629,72.192,72.1434,72.1629,13626.0
2019-11-21 15:00:00,74.34,74.35,74.25,74.25,7748.0,72.1726,72.1823,72.0852,72.0852,7748.0
2019-11-21 15:30:00,74.25,74.27,74.16,74.25,447614.0,72.0852,72.1046,71.9978,72.0852,447614.0
2019-11-22 09:30:00,74.49,74.49,74.33,74.36,15594.0,72.3182,72.3182,72.1629,72.192,15594.0
2019-11-22 10:00:00,74.39,74.39,74.14,74.14,22216.0,72.2211,72.2211,71.9784,71.9784,22216.0
2019-11-22 10:30:00,74.08,74.18,74.0,74.18,21716.0,71.9202,72.0172,71.8425,72.0172,21716.0
2019-11-22 11:00:00,74.19,74.19,74.05,74.13,8880.0,72.0269,72.0269,71.891,71.9687,8880.0
2019-11-22 11:30:00,74.2,74.26,74.19,74.23,16450.0,72.0367,72.0949,72.0269,72.0658,16450.0
2019-11-22 12:00:00,74.21,74.29,74.2,74.27,9452.0,72.0464,72.124,72.0367,72.1046,9452.0
2019-11-22 12:30:00,74.25,74.33,74.2,74.32,49002.0,72.0852,72.1629,72.0367,72.1532,49002.0
2019-11-22 13:00:00,74.32,74.38,74.32,74.38,10656.0,72.1532,72.2114,72.1532,72.2114,10656.0
2019-11-22 13:30:00,74.38,74.38,74.29,74.35,13270.0,72.2114,72.2114,72.124,72.1823,13270.0
2019-11-22 14:00:00,74.36,74.39,74.32,74.38,16850.0,72.192,72.2211,72.1532,72.2114,16850.0
2019-11-22 14:30:00,74.36,74.42,74.33,74.37,15456.0,72.192,72.2502,72.1629,72.2017,15456.0
2019-11-22 15:00:00,74.38,74.42,74.36,74.41,22490.0,72.2114,72.2502,72.192,72.2405,22490.0
2019-11-22 15:30:00,74.42,74.42,74.32,74.38,14852.0,72.2502,72.2502,72.1532,72.2114,14852.0
2019-11-25 09:30:00,74.64,75.08,74.64,75.08,24338.0,72.4638,72.891,72.4638,72.891,24338.0
2019-11-25 10:00:00,75.09,75.17,75.07,75.17,35116.0,72.9007,72.9784,72.8813,72.9784,35116.0
2019-11-25 10:30:00,75.17,75.25,75.17,75.2,12910.0,72.9784,73.056,72.9784,73.0075,12910.0
2019-11-25 11:00:00,75.19,75.25,75.18,75.25,10692.0,72.9978,73.056,72.9881,73.056,10692.0
2019-11-25 11:30:00,75.23,75.28,75.22,75.27,18434.0,73.0366,73.0852,73.0269,73.0755,18434.0
2019-11-25 12:00:00,75.27,75.32,75.22,75.22,13778.0,73.0755,73.124,73.0269,73.0269,13778.0
2019-11-25 12:30:00,75.22,75.23,75.16,75.2,19840.0,73.0269,73.0366,72.9687,73.0075,19840.0
2019-11-25 13:00:00,75.21,75.26,75.2,75.25,13286.0,73.0172,73.0657,73.0075,73.056,13286.0
2019-11-25 13:30:00,75.25,75.27,75.2,75.21,9538.0,73.056,73.0755,73.0075,73.0172,9538.0
2019-11-25 14:00:00,75.21,75.23,75.19,75.22,23640.0,73.0172,73.0366,72.9978,73.0269,23640.0
2019-11-25 14:30:00,75.21,75.21,75.17,75.2,33938.0,73.0172,73.0172,72.9784,73.0075,33938.0
2019-11-25 15:00:00,75.2,75.25,75.19,75.24,20002.0,73.0075,73.056,72.9978,73.0463,20002.0
2019-11-25 15:30:00,75.25,75.25,75.17,75.2,37556.0,73.056,73.056,72.9784,73.0075,37556.0
2019-11-26 09:30:00,75.17,75.48,75.1,75.44,68670.0,72.9784,73.2793,72.9104,73.2405,68670.0
2019-11-26 10:00:00,75.43,75.54,75.35,75.54,18240.0,73.2308,73.3376,73.1531,73.3376,18240.0
2019-11-26 10:30:00,75.54,75.58,75.51,75.58,38278.0,73.3376,73.3764,73.3085,73.3764,38278.0
2019-11-26 11:00:00,75.58,75.61,75.57,75.57,16842.0,73.3764,73.4055,73.3667,73.3667,16842.0
2019-11-26 11:30:00,75.55,75.58,75.49,75.58,34946.0,73.3473,73.3764,73.289,73.3764,34946.0
2019-11-26 12:00:00,75.57,75.63,75.53,75.63,33342.0,73.3667,73.425,73.3279,73.425,33342.0
2019-11-26 12:30:00,75.62,75.64,75.57,75.58,77144.0,73.4153,73.4347,73.3667,73.3764,77144.0
2019-11-26 13:00:00,75.6,75.6,75.55,75.55,15832.0,73.3958,73.3958,73.3473,73.3473,15832.0
2019-11-26 13:30:00,75.55,75.55,75.49,75.51,16256.0,73.3473,73.3473,73.289,73.3085,16256.0
2019-11-26 14:00:00,75.51,75.57,75.5,75.51,22382.0,73.3085,73.3667,73.2987,73.3085,22382.0
2019-11-26 14:30:00,75.51,75.56,75.49,75.55,28740.0,73.3085,73.357,73.289,73.3473,28740.0
2019-11-26 15:00:00,75.54,75.55,75.48,75.52,39332.0,73.3376,73.3473,73.2793,73.3182,39332.0
2019-11-26 15:30:00,75.53,75.67,75.53,75.62,61400.0,73.3279,73.4638,73.3279,73.4153,61400.0
2019-11-27 09:30:00,75.89,75.91,75.67,75.68,27996.0,73.6774,73.6968,73.4638,73.4735,27996.0
2019-11-27 10:00:00,75.69,75.79,75.67,75.78,49914.0,73.4832,73.5803,73.4638,73.5706,49914.0
2019-11-27 10:30:00,75.76,75.78,75.67,75.77,17706.0,73.5512,73.5706,73.4638,73.5609,17706.0
2019-11-27 11:00:00,75.76,75.8,75.76,75.79,20346.0,73.5512,73.59,73.5512,73.5803,20346.0
2019-11-27 11:30:00,75.79,75.87,75.78,75.85,14374.0,73.5803,73.658,73.5706,73.6385,14374.0
2019-11-27 12:00:00,75.86,75.89,75.82,75.83,15582.0,73.6483,73.6774,73.6094,73.6191,15582.0
2019-11-27 12:30:00,75.83,75.85,75.81,75.84,142656.0,73.6191,73.6385,73.5997,73.6288,142656.0
2019-11-27 13:00:00,75.85,75.91,75.85,75.89,21282.0,73.6385,73.6968,73.6385,73.6774,21282.0
2019-11-27 13:30:00,75.89,75.92,75.88,75.89,15202.0,73.6774,73.7065,73.6677,73.6774,15202.0
2019-11-27 14:00:00,75.87,75.91,75.85,75.89,23100.0,73.658,73.6968,73.6385,73.6774,23100.0
2019-11-27 14:30:00,75.87,75.91,75.87,75.88,26376.0,73.658,73.6968,73.658,73.6677,26376.0
2019-11-27 15:00:00,75.89,75.94,75.87,75.91,32978.0,73.6774,73.7259,73.658,73.6968,32978.0
2019-11-27 15:30:00,75.92,75.99,75.91,75.99,36806.0,73.7065,73.7745,73.6968,73.7745,36806.0
2019-11-29 09:30:00,75.83,75.86,75.64,75.82,59016.0,73.6191,73.6483,73.4347,73.6094,59016.0
2019-11-29 10:00:00,75.82,75.92,75.8,75.89,9136.0,73.6094,73.7065,73.59,73.6774,9136.0
2019-11-29 10:30:00,75.85,75.92,75.85,75.86,10998.0,73.6385,73.7065,73.6385,73.6483,10998.0
2019-11-29 11:00:00,75.83,75.85,75.8,75.84,11786.0,73.6191,73.6385,73.59,73.6288,11786.0
2019-11-29 11:30:00,75.82,75.83,75.72,75.79,22012.0,73.6094,73.6191,73.5123,73.5803,22012.0
2019-11-29 12:00:00,75.79,75.79,75.66,75.66,13732.0,73.5803,73.5803,73.4541,73.4541,13732.0
2019-11-29 12:30:00,75.66,75.67,75.51,75.58,41534.0,73.4541,73.4638,73.3085,73.3764,41534.0
2019-12-02 09:30:00,75.64,75.64,74.95,74.96,18676.0,73.4347,73.4347,72.7648,72.7745,18676.0
2019-12-02 10:00:00,74.86,74.86,74.58,74.7,22730.0,72.6774,72.6774,72.4056,72.5221,22730.0
2019-12-02 10:30:00,74.66,74.66,74.42,74.5,21600.0,72.4832,72.4832,72.2502,72.3279,21600.0
2019-12-02 11:00:00,74.52,74.59,74.48,74.58,17908.0,72.3473,72.4153,72.3085,72.4056,17908.0
2019-12-02 11:30:00,74.56,74.71,74.44,74.67,30556.0,72.3862,72.5318,72.2697,72.4929,30556.0
2019-12-02 12:00:00,74.72,74.74,74.52,74.61,25454.0,72.5415,72.5609,72.3473,72.4347,25454.0
2019-12-02 12:30:00,74.6,74.64,74.55,74.59,19004.0,72.425,72.4638,72.3764,72.4153,19004.0
2019-12-02 13:00:00,74.65,74.77,74.65,74.74,15498.0,72.4735,72.59,72.4735,72.5609,15498.0
2019-12-02 13:30:00,74.71,74.8,74.68,74.78,23414.0,72.5318,72.6192,72.5027,72.5997,23414.0
2019-12-02 14:00:00,74.76,74.87,74.75,74.85,70046.0,72.5803,72.6871,72.5706,72.6677,70046.0
2019-12-02 14:30:00,74.85,74.89,74.81,74.83,36904.0,72.6677,72.7065,72.6289,72.6483,36904.0
2019-12-02 15:00:00,74.82,74.82,74.68,74.7,34988.0,72.6386,72.6386,72.5027,72.5221,34988.0
2019-12-02 15:30:00,74.67,74.79,74.61,74.65,100904.0,72.4929,72.6095,72.4347,72.4735,100904.0
2019-12-03 09:30:00,73.86,74.0,73.5,73.95,62200.0,71.7066,71.8425,71.3571,71.7939,62200.0
2019-12-03 10:00:00,73.98,74.11,73.81,74.01,21924.0,71.8231,71.9493,71.658,71.8522,21924.0
2019-12-03 10:30:00,73.95,74.09,73.88,73.99,12954.0,71.7939,71.9299,71.726,71.8328,12954.0
2019-12-03 11:00:00,74.01,74.1,73.89,73.98,47988.0,71.8522,71.9396,71.7357,71.8231,47988.0
2019-12-03 11:30:00,73.97,74.08,73.93,74.02,98892.0,71.8134,71.9202,71.7745,71.8619,98892.0
2019-12-03 12:00:00,74.02,74.08,73.97,74.07,160060.0,71.8619,71.9202,71.8134,71.9104,160060.0
2019-12-03 12:30:00,74.06,74.08,74.01,74.08,28572.0,71.9007,71.9202,71.8522,71.9202,28572.0
2019-12-03 13:00:00,74.08,74.21,74.08,74.21,25848.0,71.9202,72.0464,71.9202,72.0464,25848.0
2019-12-03 13:30:00,74.21,74.26,74.16,74.2,57058.0,72.0464,72.0949,71.9978,72.0367,57058.0
2019-12-03 14:00:00,74.23,74.24,74.07,74.09,18864.0,72.0658,72.0755,71.9104,71.9299,18864.0
2019-12-03 14:30:00,74.08,74.16,74.06,74.14,33302.0,71.9202,71.9978,71.9007,71.9784,33302.0
2019-12-03 15:00:00,74.14,74.35,74.09,74.35,22526.0,71.9784,72.1823,71.9299,72.1823,22526.0
2019-12-03 15:30:00,74.34,74.37,74.24,74.34,73624.0,72.1726,72.2017,72.0755,72.1726,73624.0
2019-12-04 09:30:00,74.65,75.03,74.63,75.03,38074.0,72.4735,72.8425,72.4541,72.8425,38074.0
2019-12-04 10:00:00,75.03,75.08,74.8,74.8,11630.0,72.8425,72.891,72.6192,72.6192,11630.0
2019-12-04 10:30:00,74.86,74.94,74.83,74.94,15332.0,72.6774,72.7551,72.6483,72.7551,15332.0
2019-12-04 11:00:00,74.94,74.95,74.78,74.83,19640.0,72.7551,72.7648,72.5997,72.6483,19640.0
2019-12-04 11:30:00,74.83,74.9,74.79,74.79,11544.0,72.6483,72.7162,72.6095,72.6095,11544.0
2019-12-04 12:00:00,74.78,74.8,74.7,74.74,15190.0,72.5997,72.6192,72.5221,72.5609,15190.0
2019-12-04 12:30:00,74.76,74.85,74.74,74.85,24404.0,72.5803,72.6677,72.5609,72.6677,24404.0
2019-12-04 13:00:00,74.86,74.86,74.78,74.83,34210.0,72.6774,72.6774,72.5997,72.6483,34210.0
2019-12-04 13:30:00,74.83,74.86,74.81,74.86,34178.0,72.6483,72.6774,72.6289,72.6774,34178.0
2019-12-04 14:00:00,74.86,74.94,74.86,74.94,33004.0,72.6774,72.7551,72.6774,72.7551,33004.0
2019-12-04 14:30:00,74.95,74.98,74.93,74.95,17978.0,72.7648,72.7939,72.7454,72.7648,17978.0
2019-12-04 15:00:00,74.96,74.97,74.86,74.87,22428.0,72.7745,72.7842,72.6774,72.6871,22428.0
2019-12-04 15:30:00,74.88,74.91,74.74,74.77,59254.0,72.6968,72.726,72.5609,72.59,59254.0
2019-12-05 09:30:00,74.86,74.86,74.72,74.74,26276.0,72.6774,72.6774,72.5415,72.5609,26276.0
2019-12-05 10:00:00,74.7,74.72,74.47,74.6,15758.0,72.5221,72.5415,72.2988,72.425,15758.0
2019-12-05 10:30:00,74.64,74.79,74.64,74.78,21294.0,72.4638,72.6095,72.4638,72.5997,21294.0
2019-12-05 11:00:00,74.77,74.82,74.73,74.78,26488.0,72.59,72.6386,72.5512,72.5997,26488.0
2019-12-05 11:30:00,74.77,74.78,74.67,74.67,28980.0,72.59,72.5997,72.4929,72.4929,28980.0
2019-12-05 12:00:00,74.68,74.68,74.62,74.62,6954.0,72.5027,72.5027,72.4444,72.4444,6954.0
2019-12-05 12:30:00,74.63,74.63,74.58,74.6,14172.0,72.4541,72.4541,72.4056,72.425,14172.0
2019-12-05 13:00:00,74.6,74.64,74.58,74.61,23538.0,72.425,72.4638,72.4056,72.4347,23538.0
2019-12-05 13:30:00,74.62,74.67,74.61,74.65,17530.0,72.4444,72.4929,72.4347,72.4735,17530.0
2019-12-05 14:00:00,74.62,74.72,74.62,74.72,13152.0,72.4444,72.5415,72.4444,72.5415,13152.0
2019-12-05 14:30:00,74.72,74.73,74.56,74.61,100982.0,72.5415,72.5512,72.3862,72.4347,100982.0
2019-12-05 15:00:00,74.64,74.71,74.63,74.7,47382.0,72.4638,72.5318,72.4541,72.5221,47382.0
2019-12-05 15:30:00,74.69,74.72,74.64,74.68,77092.0,72.5124,72.5415,72.4638,72.5027,77092.0
2019-12-06 09:30:00,75.22,75.34,75.17,75.21,16550.0,73.0269,73.1434,72.9784,73.0172,16550.0
2019-12-06 10:00:00,75.33,75.35,75.21,75.27,25246.0,73.1337,73.1531,73.0172,73.0755,25246.0
2019-12-06 10:30:00,75.28,75.36,75.21,75.34,17354.0,73.0852,73.1628,73.0172,73.1434,17354.0
2019-12-06 11:00:00,75.37,75.39,75.31,75.38,10506.0,73.1725,73.192,73.1143,73.1822,10506.0
2019-12-06 11:30:00,75.36,75.41,75.32,75.32,26112.0,73.1628,73.2114,73.124,73.124,26112.0
2019-12-06 12:00:00,75.31,75.33,75.29,75.32,11812.0,73.1143,73.1337,73.0949,73.124,11812.0
2019-12-06 12:30:00,75.3,75.34,75.28,75.32,16634.0,73.1046,73.1434,73.0852,73.124,16634.0
2019-12-06 13:00:00,75.33,75.35,75.27,75.27,14732.0,73.1337,73.1531,73.0755,73.0755,14732.0
2019-12-06 13:30:00,75.28,75.28,75.19,75.2,15382.0,73.0852,73.0852,72.9978,73.0075,15382.0
2019-12-06 14:00:00,75.21,75.25,75.2,75.25,21584.0,73.0172,73.056,73.0075,73.056,21584.0
2019-12-06 14:30:00,75.25,75.25,75.19,75.2,40752.0,73.056,73.056,72.9978,73.0075,40752.0
2019-12-06 15:00:00,75.19,75.2,75.16,75.19,14718.0,72.9978,73.0075,72.9687,72.9978,14718.0
2019-12-06 15:30:00,75.19,75.23,75.1,75.14,61526.0,72.9978,73.0366,72.9104,72.9492,61526.0
2019-12-09 09:30:00,75.05,75.08,74.95,75.05,37800.0,72.8619,72.891,72.7648,72.8619,37800.0
2019-12-09 10:00:00,75.08,75.14,75.07,75.12,9110.0,72.891,72.9492,72.8813,72.9298,9110.0
2019-12-09 10:30:00,75.13,75.13,75.06,75.12,22882.0,72.9395,72.9395,72.8716,72.9298,22882.0
2019-12-09 11:00:00,75.1,75.11,75.0,75.02,26796.0,72.9104,72.9201,72.8133,72.8327,26796.0
2019-12-09 11:30:00,75.02,75.04,74.96,74.98,17304.0,72.8327,72.8522,72.7745,72.7939,17304.0
2019-12-09 12:00:00,75.01,75.08,75.0,75.03,15752.0,72.823,72.891,72.8133,72.8425,15752.0
2019-12-09 12:30:00,75.02,75.02,74.96,74.99,18438.0,72.8327,72.8327,72.7745,72.8036,18438.0
2019-12-09 13:00:00,75.0,75.0,74.91,74.91,8642.0,72.8133,72.8133,72.726,72.726,8642.0
2019-12-09 13:30:00,74.89,74.94,74.89,74.92,11970.0,72.7065,72.7551,72.7065,72.7357,11970.0
2019-12-09 14:00:00,74.91,74.91,74.76,74.81,32554.0,72.726,72.726,72.5803,72.6289,32554.0
2019-12-09 14:30:00,74.82,74.85,74.81,74.83,38224.0,72.6386,72.6677,72.6289,72.6483,38224.0
2019-12-09 15:00:00,74.82,74.87,74.82,74.86,62528.0,72.6386,72.6871,72.6386,72.6774,62528.0
2019-12-09 15:30:00,74.87,74.88,74.72,74.72,37898.0,72.6871,72.6968,72.5415,72.5415,37898.0
2019-12-10 09:30:00,74.75,74.83,74.51,74.81,30364.0,72.5706,72.6483,72.3376,72.6289,30364.0
2019-12-10 10:00:00,74.83,74.9,74.79,74.89,15684.0,72.6483,72.7162,72.6095,72.7065,15684.0
2019-12-10 10:30:00,74.86,74.86,74.75,74.82,16458.0,72.6774,72.6774,72.5706,72.6386,16458.0
2019-12-10 11:00:00,74.82,74.86,74.75,74.79,198960.0,72.6386,72.6774,72.5706,72.6095,198960.0
2019-12-10 11:30:00,74.78,74.79,74.74,74.76,13072.0,72.5997,72.6095,72.5609,72.5803,13072.0
2019-12-10 12:00:00,74.75,74.78,74.7,74.73,92428.0,72.5706,72.5997,72.5221,72.5512,92428.0
2019-12-10 12:30:00,74.71,74.75,74.67,74.75,19764.0,72.5318,72.5706,72.4929,72.5706,19764.0
2019-12-10 13:00:00,74.75,74.77,74.72,74.72,68406.0,72.5706,72.59,72.5415,72.5415,68406.0
2019-12-10 13:30:00,74.73,74.77,74.69,74.7,19724.0,72.5512,72.59,72.5124,72.5221,19724.0
2019-12-10 14:00:00,74.71,74.73,74.69,74.7,21444.0,72.5318,72.5512,72.5124,72.5221,21444.0
2019-12-10 14:30:00,74.71,74.72,74.64,74.7,98864.0,72.5318,72.5415,72.4638,72.5221,98864.0
2019-12-10 15:00:00,74.7,74.7,74.58,74.58,31670.0,72.5221,72.5221,72.4056,72.4056,31670.0
2019-12-10 15:30:00,74.58,74.61,74.47,74.61,126982.0,72.4056,72.4347,72.2988,72.4347,126982.0
2019-12-11 09:30:00,74.73,74.76,74.55,74.66,39324.0,72.5512,72.5803,72.3764,72.4832,39324.0
2019-12-11 10:00:00,74.72,74.73,74.59,74.59,17686.0,72.5415,72.5512,72.4153,72.4153,17686.0
2019-12-11 10:30:00,74.57,74.57,74.42,74.42,30832.0,72.3959,72.3959,72.2502,72.2502,30832.0
2019-12-11 11:00:00,74.4,74.49,74.39,74.48,12648.0,72.2308,72.3182,72.2211,72.3085,12648.0
2019-12-11 11:30:00,74.49,74.52,74.42,74.42,12418.0,72.3182,72.3473,72.2502,72.2502,12418.0
2019-12-11 12:00:00,74.43,74.51,74.42,74.5,15238.0,72.2599,72.3376,72.2502,72.3279,15238.0
2019-12-11 12:30:00,74.5,74.53,74.49,74.52,9060.0,72.3279,72.357,72.3182,72.3473,9060.0
2019-12-11 13:00:00,74.52,74.54,74.48,74.52,13996.0,72.3473,72.3667,72.3085,72.3473,13996.0
2019-12-11 13:30:00,74.53,74.55,74.5,74.53,13772.0,72.357,72.3764,72.3279,72.357,13772.0
2019-12-11 14:00:00,74.53,74.69,74.5,74.64,27302.0,72.357,72.5124,72.3279,72.4638,27302.0
2019-12-11 14:30:00,74.66,74.78,74.65,74.77,63028.0,72.4832,72.5997,72.4735,72.59,63028.0
2019-12-11 15:00:00,74.79,74.79,74.69,74.76,23576.0,72.6095,72.6095,72.5124,72.5803,23576.0
2019-12-11 15:30:00,74.75,74.8,74.7,74.76,87994.0,72.5706,72.6192,72.5221,72.5803,87994.0
2019-12-12 09:30:00,74.77,75.02,74.51,75.02,27976.0,72.59,72.8327,72.3376,72.8327,27976.0
2019-12-12 10:00:00,75.14,75.36,75.14,75.31,48276.0,72.9492,73.1628,72.9492,73.1143,48276.0
2019-12-12 10:30:00,75.33,75.33,75.11,75.23,21848.0,73.1337,73.1337,72.9201,73.0366,21848.0
2019-12-12 11:00:00,75.21,75.21,74.86,74.86,11596.0,73.0172,73.0172,72.6774,72.6774,11596.0
2019-12-12 11:30:00,74.86,74.95,74.75,74.87,30330.0,72.6774,72.7648,72.5706,72.6871,30330.0
2019-12-12 12:00:00,74.85,74.85,74.7,74.75,10918.0,72.6677,72.6677,72.5221,72.5706,10918.0
2019-12-12 12:30:00,74.82,74.95,74.82,74.83,13658.0,72.6386,72.7648,72.6386,72.6483,13658.0
2019-12-12 13:00:00,74.86,74.95,74.86,74.91,14302.0,72.6774,72.7648,72.6774,72.726,14302.0
2019-12-12 13:30:00,74.91,74.92,74.83,74.89,13806.0,72.726,72.7357,72.6483,72.7065,13806.0
2019-12-12 14:00:00,74.87,74.92,74.81,74.88,39982.0,72.6871,72.7357,72.6289,72.6968,39982.0
2019-12-12 14:30:00,74.86,75.14,74.86,75.07,19596.0,72.6774,72.9492,72.6774,72.8813,19596.0
2019-12-12 15:00:00,75.05,75.13,75.01,75.11,43878.0,72.8619,72.9395,72.823,72.9201,43878.0
2019-12-12 15:30:00,75.13,75.21,75.04,75.11,28468.0,72.9395,73.0172,72.8522,72.9201,28468.0
2019-12-13 09:30:00,75.06,75.37,75.0,75.29,629550.0,72.8716,73.1725,72.8133,73.0949,629550.0
2019-12-13 10:00:00,75.27,75.59,75.27,75.48,281174.0,73.0755,73.3861,73.0755,73.2793,281174.0
2019-12-13 10:30:00,75.42,75.42,75.11,75.11,75658.0,73.2211,73.2211,72.9201,72.9201,75658.0
2019-12-13 11:00:00,75.14,75.26,74.95,74.97,19558.0,72.9492,73.0657,72.7648,72.7842,19558.0
2019-12-13 11:30:00,74.97,75.21,74.97,75.21,37726.0,72.7842,73.0172,72.7842,73.0172,37726.0
2019-12-13 12:00:00,75.21,75.25,75.2,75.23,8998.0,73.0172,73.056,73.0075,73.0366,8998.0
2019-12-13 12:30:00,75.2,75.25,75.16,75.25,15456.0,73.0075,73.056,72.9687,73.056,15456.0
2019-12-13 13:00:00,75.26,75.3,75.2,75.2,23210.0,73.0657,73.1046,73.0075,73.0075,23210.0
2019-12-13 13:30:00,75.24,75.28,75.19,75.26,26044.0,73.0463,73.0852,72.9978,73.0657,26044.0
2019-12-13 14:00:00,75.26,75.32,75.26,75.27,12468.0,73.0657,73.124,73.0657,73.0755,12468.0
2019-12-13 14:30:00,75.28,75.3,75.23,75.23,18658.0,73.0852,73.1046,73.0366,73.0366,18658.0
2019-12-13 15:00:00,75.28,75.29,75.17,75.2,20208.0,73.0852,73.0949,72.9784,73.0075,20208.0
2019-12-13 15:30:00,75.19,75.31,75.19,75.29,24588.0,72.9978,73.1143,72.9978,73.0949,24588.0
2019-12-16 09:30:00,75.61,75.74,75.6,75.61,43032.0,73.5334,73.6598,73.5237,73.5334,43032.0
2019-12-16 10:00:00,75.64,75.79,75.6,75.79,41988.0,73.5626,73.7085,73.5237,73.7085,41988.0
2019-12-16 10:30:00,75.77,75.83,75.75,75.83,15442.0,73.689,73.7474,73.6696,73.7474,15442.0
2019-12-16 11:00:00,75.81,75.89,75.79,75.89,21616.0,73.7279,73.8057,73.7085,73.8057,21616.0
2019-12-16 11:30:00,75.86,75.92,75.85,75.92,18348.0,73.7765,73.8349,73.7668,73.8349,18348.0
2019-12-16 12:00:00,75.92,75.98,75.89,75.92,9614.0,73.8349,73.8932,73.8057,73.8349,9614.0
2019-12-16 12:30:00,75.92,75.94,75.92,75.92,15668.0,73.8349,73.8543,73.8349,73.8349,15668.0
2019-12-16 13:00:00,75.92,75.92,75.87,75.89,24576.0,73.8349,73.8349,73.7863,73.8057,24576.0
2019-12-16 13:30:00,75.89,75.91,75.85,75.89,10936.0,73.8057,73.8252,73.7668,73.8057,10936.0
2019-12-16 14:00:00,75.92,75.92,75.77,75.77,27192.0,73.8349,73.8349,73.689,73.689,27192.0
2019-12-16 14:30:00,75.8,75.8,75.75,75.75,47746.0,73.7182,73.7182,73.6696,73.6696,47746.0
2019-12-16 15:00:00,75.74,75.77,75.72,75.75,26712.0,73.6598,73.689,73.6404,73.6696,26712.0
2019-12-16 15:30:00,75.7,75.77,75.64,75.69,267708.0,73.6209,73.689,73.5626,73.6112,267708.0
2019-12-17 09:30:00,75.81,75.81,75.37,75.4,65964.0,73.7279,73.7279,73.3,73.3292,65964.0
2019-12-17 10:00:00,75.42,75.57,75.42,75.56,9188.0,73.3486,73.4945,73.3486,73.4848,9188.0
2019-12-17 10:30:00,75.55,75.57,75.52,75.52,10670.0,73.4751,73.4945,73.4459,73.4459,10670.0
2019-12-17 11:00:00,75.54,75.56,75.5,75.54,18876.0,73.4653,73.4848,73.4264,73.4653,18876.0
2019-12-17 11:30:00,75.53,75.56,75.5,75.54,8888.0,73.4556,73.4848,73.4264,73.4653,8888.0
2019-12-17 12:00:00,75.55,75.57,75.53,75.54,19718.0,73.4751,73.4945,73.4556,73.4653,19718.0
2019-12-17 12:30:00,75.55,75.59,75.54,75.58,11562.0,73.4751,73.514,73.4653,73.5042,11562.0
2019-12-17 13:00:00,75.58,75.58,75.51,75.54,17950.0,73.5042,73.5042,73.4362,73.4653,17950.0
2019-12-17 13:30:00,75.54,75.59,75.53,75.57,22052.0,73.4653,73.514,73.4556,73.4945,22052.0
2019-12-17 14:00:00,75.58,75.61,75.54,75.55,32586.0,73.5042,73.5334,73.4653,73.4751,32586.0
2019-12-17 14:30:00,75.56,75.6,75.55,75.58,19050.0,73.4848,73.5237,73.4751,73.5042,19050.0
2019-12-17 15:00:00,75.58,75.6,75.54,75.58,24958.0,73.5042,73.5237,73.4653,73.5042,24958.0
2019-12-17 15:30:00,75.58,75.58,75.52,75.55,71280.0,73.5042,73.5042,73.4459,73.4751,71280.0
2019-12-18 09:30:00,75.67,75.73,75.57,75.59,33328.0,73.5918,73.6501,73.4945,73.514,33328.0
2019-12-18 10:00:00,75.57,75.65,75.54,75.63,24676.0,73.4945,73.5723,73.4653,73.5529,24676.0
2019-12-18 10:30:00,75.59,75.7,75.58,75.63,33608.0,73.514,73.6209,73.5042,73.5529,33608.0
2019-12-18 11:00:00,75.63,75.72,75.58,75.72,28616.0,73.5529,73.6404,73.5042,73.6404,28616.0
2019-12-18 11:30:00,75.72,75.74,75.67,75.67,10714.0,73.6404,73.6598,73.5918,73.5918,10714.0
2019-12-18 12:00:00,75.66,75.69,75.64,75.65,12888.0,73.582,73.6112,73.5626,73.5723,12888.0
2019-12-18 12:30:00,75.64,75.69,75.63,75.68,13610.0,73.5626,73.6112,73.5529,73.6015,13610.0
2019-12-18 13:00:00,75.69,75.69,75.61,75.62,32358.0,73.6112,73.6112,73.5334,73.5431,32358.0
2019-12-18 13:30:00,75.62,75.66,75.61,75.66,28652.0,73.5431,73.582,73.5334,73.582,28652.0
2019-12-18 14:00:00,75.66,75.69,75.62,75.64,113786.0,73.582,73.6112,73.5431,73.5626,113786.0
2019-12-18 14:30:00,75.64,75.67,75.62,75.64,41852.0,73.5626,73.5918,73.5431,73.5626,41852.0
2019-12-18 15:00:00,75.64,75.64,75.58,75.59,17944.0,73.5626,73.5626,73.5042,73.514,17944.0
2019-12-18 15:30:00,75.58,75.61,75.52,75.52,53034.0,73.5042,73.5334,73.4459,73.4459,53034.0
2019-12-19 09:30:00,75.63,75.86,75.55,75.59,56920.0,73.5529,73.7765,73.4751,73.514,56920.0
2019-12-19 10:00:00,75.57,75.64,75.56,75.64,22364.0,73.4945,73.5626,73.4848,73.5626,22364.0
2019-12-19 10:30:00,75.67,75.71,75.64,75.64,25292.0,73.5918,73.6307,73.5626,73.5626,25292.0
2019-12-19 11:00:00,75.63,75.69,75.61,75.68,8886.0,73.5529,73.6112,73.5334,73.6015,8886.0
2019-12-19 11:30:00,75.7,75.82,75.7,75.81,17758.0,73.6209,73.7376,73.6209,73.7279,17758.0
2019-12-19 12:00:00,75.82,75.9,75.82,75.86,16144.0,73.7376,73.8154,73.7376,73.7765,16144.0
2019-12-19 12:30:00,75.85,75.85,75.81,75.81,14940.0,73.7668,73.7668,73.7279,73.7279,14940.0
2019-12-19 13:00:00,75.82,75.87,75.82,75.87,18420.0,73.7376,73.7863,73.7376,73.7863,18420.0
2019-12-19 13:30:00,75.88,75.97,75.88,75.97,19638.0,73.796,73.8835,73.796,73.8835,19638.0
2019-12-19 14:00:00,75.97,75.97,75.93,75.93,42682.0,73.8835,73.8835,73.8446,73.8446,42682.0
2019-12-19 14:30:00,75.93,75.94,75.89,75.9,26460.0,73.8446,73.8543,73.8057,73.8154,26460.0
2019-12-19 15:00:00,75.89,75.92,75.86,75.87,11690.0,73.8057,73.8349,73.7765,73.7863,11690.0
2019-12-19 15:30:00,75.87,75.9,75.83,75.88,44692.0,73.7863,73.8154,73.7474,73.796,44692.0
2019-12-20 09:30:00,76.2,76.25,76.1,76.19,45710.0,74.1072,74.1558,74.01,74.0975,45710.0
2019-12-20 10:00:00,76.19,76.23,76.13,76.22,21506.0,74.0975,74.1364,74.0391,74.1267,21506.0
2019-12-20 10:30:00,76.29,76.33,76.24,76.33,35736.0,74.1947,74.2336,74.1461,74.2336,35736.0
2019-12-20 11:00:00,76.32,76.36,76.27,76.27,25570.0,74.2239,74.2628,74.1753,74.1753,25570.0
2019-12-20 11:30:00,76.28,76.31,76.22,76.24,12968.0,74.185,74.2142,74.1267,74.1461,12968.0
2019-12-20 12:00:00,76.23,76.23,76.2,76.21,14232.0,74.1364,74.1364,74.1072,74.1169,14232.0
2019-12-20 12:30:00,76.21,76.26,76.19,76.26,29728.0,74.1169,74.1656,74.0975,74.1656,29728.0
2019-12-20 13:00:00,76.26,76.29,76.25,76.27,7462.0,74.1656,74.1947,74.1558,74.1753,7462.0
2019-12-20 13:30:00,76.26,76.28,76.25,76.26,48020.0,74.1656,74.185,74.1558,74.1656,48020.0
2019-12-20 14:00:00,76.27,76.32,76.27,76.29,36808.0,74.1753,74.2239,74.1753,74.1947,36808.0
2019-12-20 14:30:00,76.31,76.37,76.28,76.35,29678.0,74.2142,74.2725,74.185,74.2531,29678.0
2019-12-20 15:00:00,76.34,76.36,76.31,76.34,37096.0,74.2434,74.2628,74.2142,74.2434,37096.0
2019-12-20 15:30:00,76.35,76.42,76.32,76.42,64668.0,74.2531,74.3212,74.2239,74.3212,64668.0
2019-12-23 09:30:00,76.69,76.69,76.35,76.39,37276.0,74.5837,74.5837,74.2531,74.292,37276.0
2019-12-23 10:00:00,76.41,76.42,76.31,76.34,46694.0,74.3114,74.3212,74.2142,74.2434,46694.0
2019-12-23 10:30:00,76.34,76.47,76.34,76.47,43098.0,74.2434,74.3698,74.2434,74.3698,43098.0
2019-12-23 11:00:00,76.48,76.51,76.47,76.5,54036.0,74.3795,74.4087,74.3698,74.399,54036.0
2019-12-23 11:30:00,76.51,76.58,76.51,76.58,55970.0,74.4087,74.4768,74.4087,74.4768,55970.0
2019-12-23 12:00:00,76.58,76.58,76.5,76.5,26038.0,74.4768,74.4768,74.399,74.399,26038.0
2019-12-23 12:30:00,76.5,76.52,76.49,76.52,11236.0,74.399,74.4184,74.3892,74.4184,11236.0
2019-12-23 13:00:00,76.51,76.58,76.51,76.57,55894.0,74.4087,74.4768,74.4087,74.467,55894.0
2019-12-23 13:30:00,76.56,76.58,76.52,76.52,23868.0,74.4573,74.4768,74.4184,74.4184,23868.0
2019-12-23 14:00:00,76.52,76.53,76.5,76.52,47988.0,74.4184,74.4281,74.399,74.4184,47988.0
2019-12-23 14:30:00,76.51,76.52,76.47,76.49,57778.0,74.4087,74.4184,74.3698,74.3892,57778.0
2019-12-23 15:00:00,76.5,76.5,76.46,76.47,23588.0,74.399,74.399,74.3601,74.3698,23588.0
2019-12-23 15:30:00,76.47,76.48,76.33,76.4,462112.0,74.3698,74.3795,74.2336,74.3017,462112.0
2019-12-24 09:30:00,76.47,76.47,76.3,76.33,30938.0,74.3698,74.3698,74.2045,74.2336,30938.0
2019-12-24 10:00:00,76.35,76.42,76.35,76.4,16976.0,74.2531,74.3212,74.2531,74.3017,16976.0
2019-12-24 10:30:00,76.42,76.49,76.4,76.42,19932.0,74.3212,74.3892,74.3017,74.3212,19932.0
2019-12-24 11:00:00,76.44,76.46,76.42,76.45,28802.0,74.3406,74.3601,74.3212,74.3503,28802.0
2019-12-24 11:30:00,76.45,76.53,76.44,76.52,19414.0,74.3503,74.4281,74.3406,74.4184,19414.0
2019-12-24 12:00:00,76.52,76.54,76.48,76.51,28302.0,74.4184,74.4379,74.3795,74.4087,28302.0
2019-12-24 12:30:00,76.5,76.5,76.45,76.49,28206.0,74.399,74.399,74.3503,74.3892,28206.0
2019-12-26 09:30:00,76.69,76.69,76.6,76.64,39304.0,74.5837,74.5837,74.4962,74.5351,39304.0
2019-12-26 10:00:00,76.65,76.72,76.65,76.7,33008.0,74.5448,74.6129,74.5448,74.5935,33008.0
2019-12-26 10:30:00,76.7,76.72,76.67,76.71,47848.0,74.5935,74.6129,74.5643,74.6032,47848.0
2019-12-26 11:00:00,76.69,76.72,76.62,76.63,26008.0,74.5837,74.6129,74.5157,74.5254,26008.0
2019-12-26 11:30:00,76.6,76.61,76.56,76.58,17168.0,74.4962,74.5059,74.4573,74.4768,17168.0
2019-12-26 12:00:00,76.58,76.58,76.48,76.52,17502.0,74.4768,74.4768,74.3795,74.4184,17502.0
2019-12-26 12:30:00,76.52,76.57,76.51,76.55,22854.0,74.4184,74.467,74.4087,74.4476,22854.0
2019-12-26 13:00:00,76.56,76.58,76.55,76.57,16972.0,74.4573,74.4768,74.4476,74.467,16972.0
2019-12-26 13:30:00,76.58,76.61,76.57,76.58,119208.0,74.4768,74.5059,74.467,74.4768,119208.0
2019-12-26 14:00:00,76.6,76.6,76.54,76.56,20000.0,74.4962,74.4962,74.4379,74.4573,20000.0
2019-12-26 14:30:00,76.56,76.56,76.51,76.53,24456.0,74.4573,74.4573,74.4087,74.4281,24456.0
2019-12-26 15:00:00,76.51,76.55,76.5,76.52,56546.0,74.4087,74.4476,74.399,74.4184,56546.0
2019-12-26 15:30:00,76.52,76.63,76.49,76.63,36008.0,74.4184,74.5254,74.3892,74.5254,36008.0
2019-12-27 09:30:00,76.82,76.85,76.34,76.34,35186.0,74.7102,74.7394,74.2434,74.2434,35186.0
2019-12-27 10:00:00,76.46,76.59,76.45,76.58,22146.0,74.3601,74.4865,74.3503,74.4768,22146.0
2019-12-27 10:30:00,76.55,76.67,76.55,76.66,30092.0,74.4476,74.5643,74.4476,74.5546,30092.0
2019-12-27 11:00:00,76.65,76.67,76.6,76.62,3704.0,74.5448,74.5643,74.4962,74.5157,3704.0
2019-12-27 11:30:00,76.66,76.73,76.65,76.71,28318.0,74.5546,74.6226,74.5448,74.6032,28318.0
2019-12-27 12:00:00,76.69,76.71,76.63,76.65,17158.0,74.5837,74.6032,74.5254,74.5448,17158.0
2019-12-27 12:30:00,76.62,76.67,76.59,76.65,14498.0,74.5157,74.5643,74.4865,74.5448,14498.0
2019-12-27 13:00:00,76.7,76.71,76.64,76.64,53656.0,74.5935,74.6032,74.5351,74.5351,53656.0
2019-12-27 13:30:00,76.63,76.66,76.58,76.62,12050.0,74.5254,74.5546,74.4768,74.5157,12050.0
2019-12-27 14:00:00,76.63,76.66,76.62,76.66,5840.0,74.5254,74.5546,74.5157,74.5546,5840.0
2019-12-27 14:30:00,76.67,76.71,76.66,76.71,31026.0,74.5643,74.6032,74.5546,74.6032,31026.0
2019-12-27 15:00:00,76.69,76.69,76.63,76.64,23834.0,74.5837,74.5837,74.5254,74.5351,23834.0
2019-12-27 15:30:00,76.64,76.64,76.44,76.57,43772.0,74.5351,74.5351,74.3406,74.467,43772.0
2019-12-30 09:30:00,76.61,76.61,75.81,75.95,36942.0,74.5059,74.5059,73.7279,73.8641,36942.0
2019-12-30 10:00:00,75.97,76.06,75.8,75.83,31436.0,73.8835,73.971,73.7182,73.7474,31436.0
2019-12-30 10:30:00,75.89,76.05,75.85,76.04,62344.0,73.8057,73.9613,73.7668,73.9516,62344.0
2019-12-30 11:00:00,76.04,76.11,75.92,76.1,81184.0,73.9516,74.0197,73.8349,74.01,81184.0
2019-12-30 11:30:00,76.1,76.19,76.05,76.12,117500.0,74.01,74.0975,73.9613,74.0294,117500.0
2019-12-30 12:00:00,76.13,76.22,76.11,76.21,55882.0,74.0391,74.1267,74.0197,74.1169,55882.0
2019-12-30 12:30:00,76.21,76.29,76.21,76.22,8248.0,74.1169,74.1947,74.1169,74.1267,8248.0
2019-12-30 13:00:00,76.23,76.24,76.16,76.2,13842.0,74.1364,74.1461,74.0683,74.1072,13842.0
2019-12-30 13:30:00,76.21,76.25,76.16,76.23,16240.0,74.1169,74.1558,74.0683,74.1364,16240.0
2019-12-30 14:00:00,76.23,76.23,76.1,76.12,25162.0,74.1364,74.1364,74.01,74.0294,25162.0
2019-12-30 14:30:00,76.11,76.11,76.07,76.08,37390.0,74.0197,74.0197,73.9808,73.9905,37390.0
2019-12-30 15:00:00,76.07,76.13,76.05,76.11,17830.0,73.9808,74.0391,73.9613,74.0197,17830.0
2019-12-30 15:30:00,76.11,76.11,76.01,76.09,45744.0,74.0197,74.0197,73.9224,74.0002,45744.0
2019-12-31 09:30:00,75.92,76.31,75.78,76.23,37066.0,73.8349,74.2142,73.6987,74.1364,37066.0
2019-12-31 10:00:00,76.25,76.25,76.12,76.13,42104.0,74.1558,74.1558,74.0294,74.0391,42104.0
2019-12-31 10:30:00,76.14,76.17,76.06,76.1,51286.0,74.0489,74.078,73.971,74.01,51286.0
2019-12-31 11:00:00,76.04,76.13,76.04,76.1,21612.0,73.9516,74.0391,73.9516,74.01,21612.0
2019-12-31 11:30:00,76.09,76.12,76.04,76.08,12814.0,74.0002,74.0294,73.9516,73.9905,12814.0
2019-12-31 12:00:00,76.08,76.08,76.05,76.08,9342.0,73.9905,73.9905,73.9613,73.9905,9342.0
2019-12-31 12:30:00,76.08,76.12,76.08,76.11,13230.0,73.9905,74.0294,73.9905,74.0197,13230.0
2019-12-31 13:00:00,76.11,76.13,76.09,76.1,13936.0,74.0197,74.0391,74.0002,74.01,13936.0
2019-12-31 13:30:00,76.13,76.21,76.13,76.18,15428.0,74.0391,74.1169,74.0391,74.0878,15428.0
2019-12-31 14:00:00,76.19,76.26,76.17,76.26,15664.0,74.0975,74.1656,74.078,74.1656,15664.0
2019-12-31 14:30:00,76.26,76.27,76.19,76.2,33432.0,74.1656,74.1753,74.0975,74.1072,33432.0
2019-12-31 15:00:00,76.2,76.28,76.2,76.23,12598.0,74.1072,74.185,74.1072,74.1364,12598.0
2019-12-31 15:30:00,76.26,76.31,76.21,76.29,95164.0,74.1656,74.2142,74.1169,74.1947,95164.0
2020-01-02 09:30:00,76.79,76.93,76.56,76.85,112148.0,74.681,74.8172,74.4573,74.7394,112148.0
2020-01-02 10:00:00,76.85,76.85,76.5,76.59,50950.0,74.7394,74.7394,74.399,74.4865,50950.0
2020-01-02 10:30:00,76.58,76.68,76.52,76.66,166168.0,74.4768,74.574,74.4184,74.5546,166168.0
2020-01-02 11:00:00,76.67,76.69,76.63,76.64,33392.0,74.5643,74.5837,74.5254,74.5351,33392.0
2020-01-02 11:30:00,76.63,76.63,76.4,76.52,37706.0,74.5254,74.5254,74.3017,74.4184,37706.0
2020-01-02 12:00:00,76.55,76.61,76.52,76.59,47468.0,74.4476,74.5059,74.4184,74.4865,47468.0
2020-01-02 12:30:00,76.61,76.65,76.57,76.64,49818.0,74.5059,74.5448,74.467,74.5351,49818.0
2020-01-02 13:00:00,76.63,76.63,76.56,76.57,34230.0,74.5254,74.5254,74.4573,74.467,34230.0
2020-01-02 13:30:00,76.58,76.58,76.53,76.56,20676.0,74.4768,74.4768,74.4281,74.4573,20676.0
2020-01-02 14:00:00,76.6,76.73,76.59,76.72,31670.0,74.4962,74.6226,74.4865,74.6129,31670.0
2020-01-02 14:30:00,76.72,76.81,76.7,76.77,23192.0,74.6129,74.7005,74.5935,74.6615,23192.0
2020-01-02 15:00:00,76.78,76.81,76.75,76.8,126074.0,74.6713,74.7005,74.6421,74.6907,126074.0
2020-01-02 15:30:00,76.8,77.06,76.79,77.06,57888.0,74.6907,74.9436,74.681,74.9436,57888.0
2020-01-03 09:30:00,76.23,76.58,75.98,76.55,26202.0,74.1364,74.4768,73.8932,74.4476,26202.0
2020-01-03 10:00:00,76.52,76.64,76.4,76.51,41814.0,74.4184,74.5351,74.3017,74.4087,41814.0
2020-01-03 10:30:00,76.57,76.72,76.53,76.57,29814.0,74.467,74.6129,74.4281,74.467,29814.0
2020-01-03 11:00:00,76.52,76.67,76.48,76.64,27108.0,74.4184,74.5643,74.3795,74.5351,27108.0
2020-01-03 11:30:00,76.66,76.79,76.65,76.76,28822.0,74.5546,74.681,74.5448,74.6518,28822.0
2020-01-03 12:00:00,76.77,76.86,76.77,76.83,24844.0,74.6615,74.7491,74.6615,74.7199,24844.0
2020-01-03 12:30:00,76.83,76.94,76.83,76.91,22528.0,74.7199,74.8269,74.7199,74.7977,22528.0
2020-01-03 13:00:00,76.86,76.89,76.79,76.87,30218.0,74.7491,74.7783,74.681,74.7588,30218.0
2020-01-03 13:30:00,76.84,76.84,76.59,76.74,37626.0,74.7296,74.7296,74.4865,74.6324,37626.0
2020-01-03 14:00:00,76.74,76.75,76.61,76.67,58482.0,74.6324,74.6421,74.5059,74.5643,58482.0
2020-01-03 14:30:00,76.67,76.83,76.67,76.81,50710.0,74.5643,74.7199,74.5643,74.7005,50710.0
2020-01-03 15:00:00,76.81,76.91,76.81,76.83,42916.0,74.7005,74.7977,74.7005,74.7199,42916.0
2020-01-03 15:30:00,76.78,76.87,76.75,76.79,63384.0,74.6713,74.7588,74.6421,74.681,63384.0
2020-01-06 09:30:00,76.26,76.45,76.11,76.41,54442.0,74.1656,74.3503,74.0197,74.3114,54442.0
2020-01-06 10:00:00,76.39,76.51,76.34,76.51,23508.0,74.292,74.4087,74.2434,74.4087,23508.0
2020-01-06 10:30:00,76.52,76.67,76.49,76.61,21734.0,74.4184,74.5643,74.3892,74.5059,21734.0
2020-01-06 11:00:00,76.61,76.67,76.57,76.58,59970.0,74.5059,74.5643,74.467,74.4768,59970.0
2020-01-06 11:30:00,76.62,76.69,76.61,76.69,31670.0,74.5157,74.5837,74.5059,74.5837,31670.0
2020-01-06 12:00:00,76.69,76.7,76.63,76.64,12668.0,74.5837,74.5935,74.5254,74.5351,12668.0
2020-01-06 12:30:00,76.68,76.71,76.65,76.7,77380.0,74.574,74.6032,74.5448,74.5935,77380.0
2020-01-06 13:00:00,76.69,76.81,76.67,76.79,51196.0,74.5837,74.7005,74.5643,74.681,51196.0
2020-01-06 13:30:00,76.8,76.83,76.78,76.79,60500.0,74.6907,74.7199,74.6713,74.681,60500.0
2020-01-06 14:00:00,76.76,76.9,76.74,76.88,20736.0,74.6518,74.788,74.6324,74.7685,20736.0
2020-01-06 14:30:00,76.89,76.89,76.83,76.86,171000.0,74.7783,74.7783,74.7199,74.7491,171000.0
2020-01-06 15:00:00,76.88,76.96,76.88,76.89,22252.0,74.7685,74.8463,74.7685,74.7783,22252.0
2020-01-06 15:30:00,76.89,77.07,76.86,77.07,72538.0,74.7783,74.9533,74.7491,74.9533,72538.0
2020-01-07 09:30:00,76.98,77.16,76.81,76.98,71564.0,74.8658,75.0408,74.7005,74.8658,71564.0
2020-01-07 10:00:00,77.0,77.08,76.96,77.01,7164.0,74.8852,74.963,74.8463,74.895,7164.0
2020-01-07 10:30:00,76.91,77.17,76.91,77.17,17736.0,74.7977,75.0506,74.7977,75.0506,17736.0
2020-01-07 11:00:00,77.18,77.2,77.15,77.2,7092.0,75.0603,75.0797,75.0311,75.0797,7092.0
2020-01-07 11:30:00,77.21,77.22,77.14,77.14,5852.0,75.0895,75.0992,75.0214,75.0214,5852.0
2020-01-07 12:00:00,77.15,77.25,77.14,77.25,16258.0,75.0311,75.1284,75.0214,75.1284,16258.0
2020-01-07 12:30:00,77.23,77.23,77.17,77.2,13100.0,75.1089,75.1089,75.0506,75.0797,13100.0
2020-01-07 13:00:00,77.21,77.24,77.14,77.16,18898.0,75.0895,75.1186,75.0214,75.0408,18898.0
2020-01-07 13:30:00,77.16,77.18,77.13,77.17,16950.0,75.0408,75.0603,75.0117,75.0506,16950.0
2020-01-07 14:00:00,77.18,77.18,77.02,77.08,22120.0,75.0603,75.0603,74.9047,74.963,22120.0
2020-01-07 14:30:00,77.1,77.11,77.04,77.07,47798.0,74.9825,74.9922,74.9241,74.9533,47798.0
2020-01-07 15:00:00,77.09,77.18,77.08,77.17,23904.0,74.9728,75.0603,74.963,75.0506,23904.0
2020-01-07 15:30:00,77.17,77.18,77.04,77.05,35502.0,75.0506,75.0603,74.9241,74.9339,35502.0
2020-01-08 09:30:00,77.12,77.5,76.98,77.45,32932.0,75.0019,75.3715,74.8658,75.3229,32932.0
2020-01-08 10:00:00,77.44,77.44,77.31,77.31,8790.0,75.3131,75.3131,75.1867,75.1867,8790.0
2020-01-08 10:30:00,77.34,77.34,77.18,77.23,25086.0,75.2159,75.2159,75.0603,75.1089,25086.0
2020-01-08 11:00:00,77.23,77.5,77.17,77.48,17020.0,75.1089,75.3715,75.0506,75.352,17020.0
2020-01-08 11:30:00,77.44,77.67,77.33,77.6,26010.0,75.3131,75.5368,75.2062,75.4688,26010.0
2020-01-08 12:00:00,77.6,77.63,77.53,77.62,23308.0,75.4688,75.4979,75.4007,75.4882,23308.0
2020-01-08 12:30:00,77.63,77.63,77.55,77.6,17080.0,75.4979,75.4979,75.4201,75.4688,17080.0
2020-01-08 13:00:00,77.59,77.6,77.52,77.55,23344.0,75.459,75.4688,75.391,75.4201,23344.0
2020-01-08 13:30:00,77.53,77.6,77.52,77.53,13510.0,75.4007,75.4688,75.391,75.4007,13510.0
2020-01-08 14:00:00,77.53,77.62,77.53,77.59,13510.0,75.4007,75.4882,75.4007,75.459,13510.0
2020-01-08 14:30:00,77.6,77.66,77.56,77.66,17470.0,75.4688,75.5271,75.4299,75.5271,17470.0
2020-01-08 15:00:00,77.66,77.78,77.66,77.77,31314.0,75.5271,75.6438,75.5271,75.6341,31314.0
2020-01-08 15:30:00,77.76,77.76,77.39,77.41,94860.0,75.6244,75.6244,75.2645,75.284,94860.0
2020-01-09 09:30:00,77.91,77.98,77.64,77.98,52250.0,75.7702,75.8383,75.5077,75.8383,52250.0
2020-01-09 10:00:00,78.0,78.03,77.96,78.0,30164.0,75.8578,75.8869,75.8189,75.8578,30164.0
2020-01-09 10:30:00,77.99,78.13,77.99,78.11,23470.0,75.848,75.9842,75.848,75.9647,23470.0
2020-01-09 11:00:00,78.12,78.13,78.05,78.05,14742.0,75.9745,75.9842,75.9064,75.9064,14742.0
2020-01-09 11:30:00,78.06,78.15,78.05,78.1,32658.0,75.9161,76.0036,75.9064,75.955,32658.0
2020-01-09 12:00:00,78.12,78.17,78.0,78.03,12654.0,75.9745,76.0231,75.8578,75.8869,12654.0
2020-01-09 12:30:00,77.91,77.93,77.8,77.92,9328.0,75.7702,75.7897,75.6633,75.78,9328.0
2020-01-09 13:00:00,77.91,77.96,77.88,77.9,11564.0,75.7702,75.8189,75.7411,75.7605,11564.0
2020-01-09 13:30:00,77.94,78.0,77.92,77.97,24290.0,75.7994,75.8578,75.78,75.8286,24290.0
2020-01-09 14:00:00,78.01,78.04,77.97,78.04,29504.0,75.8675,75.8967,75.8286,75.8967,29504.0
2020-01-09 14:30:00,78.04,78.13,78.04,78.04,47010.0,75.8967,75.9842,75.8967,75.8967,47010.0
2020-01-09 15:00:00,78.06,78.08,77.99,78.02,36320.0,75.9161,75.9356,75.848,75.8772,36320.0
2020-01-09 15:30:00,78.03,78.08,77.97,78.08,31284.0,75.8869,75.9356,75.8286,75.9356,31284.0
2020-01-10 09:30:00,78.24,78.24,77.99,78.19,31014.0,76.0912,76.0912,75.848,76.0425,31014.0
2020-01-10 10:00:00,78.2,78.25,78.16,78.16,25632.0,76.0523,76.1009,76.0134,76.0134,25632.0
2020-01-10 10:30:00,78.16,78.22,78.04,78.16,22788.0,76.0134,76.0717,75.8967,76.0134,22788.0
2020-01-10 11:00:00,78.17,78.21,78.14,78.14,18770.0,76.0231,76.062,75.9939,75.9939,18770.0
2020-01-10 11:30:00,78.07,78.08,78.03,78.03,4010.0,75.9258,75.9356,75.8869,75.8869,4010.0
2020-01-10 12:00:00,78.01,78.01,77.85,77.91,6640.0,75.8675,75.8675,75.7119,75.7702,6640.0
2020-01-10 12:30:00,77.91,78.02,77.91,78.02,11244.0,75.7702,75.8772,75.7702,75.8772,11244.0
2020-01-10 13:00:00,78.0,78.14,78.0,78.08,27346.0,75.8578,75.9939,75.8578,75.9356,27346.0
2020-01-10 13:30:00,78.11,78.19,78.09,78.15,63894.0,75.9647,76.0425,75.9453,76.0036,63894.0
2020-01-10 14:00:00,78.15,78.16,78.06,78.07,69816.0,76.0036,76.0134,75.9161,75.9258,69816.0
2020-01-10 14:30:00,78.06,78.07,77.96,78.03,12628.0,75.9161,75.9258,75.8189,75.8869,12628.0
2020-01-10 15:00:00,78.0,78.01,77.86,77.89,54884.0,75.8578,75.8675,75.7216,75.7508,54884.0
2020-01-10 15:30:00,77.86,77.88,77.72,77.86,62950.0,75.7216,75.7411,75.5855,75.7216,62950.0
2020-01-13 09:30:00,77.99,78.1,77.85,78.1,24064.0,75.848,75.955,75.7119,75.955,24064.0
2020-01-13 10:00:00,78.11,78.13,78.0,78.08,8736.0,75.9647,75.9842,75.8578,75.9356,8736.0
2020-01-13 10:30:00,78.08,78.13,78.0,78.11,80408.0,75.9356,75.9842,75.8578,75.9647,80408.0
2020-01-13 11:00:00,78.11,78.14,78.03,78.04,43336.0,75.9647,75.9939,75.8869,75.8967,43336.0
2020-01-13 11:30:00,78.08,78.17,78.06,78.17,10852.0,75.9356,76.0231,75.9161,76.0231,10852.0
2020-01-13 12:00:00,78.21,78.29,78.2,78.29,16032.0,76.062,76.1398,76.0523,76.1398,16032.0
2020-01-13 12:30:00,78.31,78.31,78.27,78.3,15466.0,76.1593,76.1593,76.1204,76.1495,15466.0
2020-01-13 13:00:00,78.3,78.33,78.28,78.31,18110.0,76.1495,76.1787,76.1301,76.1593,18110.0
2020-01-13 13:30:00,78.31,78.35,78.29,78.32,17020.0,76.1593,76.1982,76.1398,76.169,17020.0
2020-01-13 14:00:00,78.31,78.41,78.28,78.39,76550.0,76.1593,76.2565,76.1301,76.2371,76550.0
2020-01-13 14:30:00,78.38,78.42,78.34,78.39,27564.0,76.2273,76.2662,76.1884,76.2371,27564.0
2020-01-13 15:00:00,78.39,78.39,78.32,78.32,175672.0,76.2371,76.2371,76.169,76.169,175672.0
2020-01-13 15:30:00,78.32,78.42,78.32,78.42,66996.0,76.169,76.2662,76.169,76.2662,66996.0
2020-01-14 09:30:00,78.31,78.44,78.11,78.14,53302.0,76.1593,76.2857,75.9647,75.9939,53302.0
2020-01-14 10:00:00,78.2,78.35,78.2,78.32,15298.0,76.0523,76.1982,76.0523,76.169,15298.0
2020-01-14 10:30:00,78.35,78.4,78.26,78.32,34714.0,76.1982,76.2468,76.1106,76.169,34714.0
2020-01-14 11:00:00,78.34,78.38,78.33,78.38,8664.0,76.1884,76.2273,76.1787,76.2273,8664.0
2020-01-14 11:30:00,78.38,78.42,78.35,78.42,6726.0,76.2273,76.2662,76.1982,76.2662,6726.0
2020-01-14 12:00:00,78.43,78.53,78.41,78.51,13496.0,76.276,76.3732,76.2565,76.3538,13496.0
2020-01-14 12:30:00,78.55,78.66,78.55,78.64,14214.0,76.3927,76.4996,76.3927,76.4802,14214.0
2020-01-14 13:00:00,78.65,78.71,78.64,78.7,17930.0,76.4899,76.5483,76.4802,76.5385,17930.0
2020-01-14 13:30:00,78.71,78.75,78.46,78.49,59868.0,76.5483,76.5872,76.3051,76.3343,59868.0
2020-01-14 14:00:00,78.44,78.48,78.25,78.48,39578.0,76.2857,76.3246,76.1009,76.3246,39578.0
2020-01-14 14:30:00,78.46,78.56,78.44,78.46,48052.0,76.3051,76.4024,76.2857,76.3051,48052.0
2020-01-14 15:00:00,78.47,78.49,78.36,78.38,52104.0,76.3149,76.3343,76.2079,76.2273,52104.0
2020-01-14 15:30:00,78.35,78.47,78.29,78.41,96514.0,76.1982,76.3149,76.1398,76.2565,96514.0
2020-01-15 09:30:00,78.33,78.78,78.33,78.78,133798.0,76.1787,76.6163,76.1787,76.6163,133798.0
2020-01-15 10:00:00,78.81,78.83,78.72,78.75,16580.0,76.6455,76.665,76.558,76.5872,16580.0
2020-01-15 10:30:00,78.8,78.89,78.77,78.86,67308.0,76.6358,76.7233,76.6066,76.6941,67308.0
2020-01-15 11:00:00,78.84,78.85,78.71,78.85,26068.0,76.6747,76.6844,76.5483,76.6844,26068.0
2020-01-15 11:30:00,78.86,78.97,78.86,78.86,12748.0,76.6941,76.8011,76.6941,76.6941,12748.0
2020-01-15 12:00:00,78.91,78.95,78.88,78.89,21646.0,76.7428,76.7817,76.7136,76.7233,21646.0
2020-01-15 12:30:00,78.89,78.9,78.73,78.75,40158.0,76.7233,76.733,76.5677,76.5872,40158.0
2020-01-15 13:00:00,78.72,78.78,78.72,78.77,133308.0,76.558,76.6163,76.558,76.6066,133308.0
2020-01-15 13:30:00,78.77,78.86,78.7,78.72,37906.0,76.6066,76.6941,76.5385,76.558,37906.0
2020-01-15 14:00:00,78.8,78.93,78.78,78.92,6502.0,76.6358,76.7622,76.6163,76.7525,6502.0
2020-01-15 14:30:00,78.93,78.94,78.82,78.82,23452.0,76.7622,76.772,76.6552,76.6552,23452.0
2020-01-15 15:00:00,78.79,78.79,78.51,78.54,18966.0,76.6261,76.6261,76.3538,76.3829,18966.0
2020-01-15 15:30:00,78.55,78.66,78.48,78.65,50878.0,76.3927,76.4996,76.3246,76.4899,50878.0
2020-01-16 09:30:00,79.08,79.28,79.06,79.2,49006.0,76.9081,77.1026,76.8887,77.0248,49006.0
2020-01-16 10:00:00,79.26,79.3,79.11,79.17,9046.0,77.0832,77.1221,76.9373,76.9956,9046.0
2020-01-16 10:30:00,79.16,79.2,79.11,79.11,17500.0,76.9859,77.0248,76.9373,76.9373,17500.0
2020-01-16 11:00:00,79.13,79.13,79.0,79.05,13048.0,76.9567,76.9567,76.8303,76.8789,13048.0
2020-01-16 11:30:00,79.04,79.11,79.02,79.1,48264.0,76.8692,76.9373,76.8498,76.9276,48264.0
2020-01-16 12:00:00,79.08,79.14,79.08,79.11,10530.0,76.9081,76.9665,76.9081,76.9373,10530.0
2020-01-16 12:30:00,79.11,79.22,79.11,79.21,19588.0,76.9373,77.0443,76.9373,77.0345,19588.0
2020-01-16 13:00:00,79.2,79.25,79.2,79.23,44206.0,77.0248,77.0734,77.0248,77.054,44206.0
2020-01-16 13:30:00,79.26,79.32,79.26,79.32,9488.0,77.0832,77.1415,77.0832,77.1415,9488.0
2020-01-16 14:00:00,79.31,79.31,79.29,79.29,17392.0,77.1318,77.1318,77.1123,77.1123,17392.0
2020-01-16 14:30:00,79.3,79.3,79.23,79.24,21452.0,77.1221,77.1221,77.054,77.0637,21452.0
2020-01-16 15:00:00,79.24,79.3,79.22,79.27,16152.0,77.0637,77.1221,77.0443,77.0929,16152.0
2020-01-16 15:30:00,79.27,79.44,79.27,79.44,45910.0,77.0929,77.2582,77.0929,77.2582,45910.0
2020-01-17 09:30:00,79.61,79.75,79.3,79.48,60438.0,77.4236,77.5597,77.1221,77.2971,60438.0
2020-01-17 10:00:00,79.47,79.51,79.42,79.51,30326.0,77.2874,77.3263,77.2388,77.3263,30326.0
2020-01-17 10:30:00,79.51,79.51,79.39,79.39,21784.0,77.3263,77.3263,77.2096,77.2096,21784.0
2020-01-17 11:00:00,79.42,79.46,79.33,79.4,14354.0,77.2388,77.2777,77.1512,77.2193,14354.0
2020-01-17 11:30:00,79.42,79.45,79.4,79.45,10840.0,77.2388,77.2679,77.2193,77.2679,10840.0
2020-01-17 12:00:00,79.46,79.5,79.43,79.48,17556.0,77.2777,77.3166,77.2485,77.2971,17556.0
2020-01-17 12:30:00,79.49,79.49,79.44,79.44,15908.0,77.3068,77.3068,77.2582,77.2582,15908.0
2020-01-17 13:00:00,79.49,79.5,79.46,79.46,19440.0,77.3068,77.3166,77.2777,77.2777,19440.0
2020-01-17 13:30:00,79.47,79.47,79.42,79.42,68390.0,77.2874,77.2874,77.2388,77.2388,68390.0
2020-01-17 14:00:00,79.43,79.48,79.42,79.43,26882.0,77.2485,77.2971,77.2388,77.2485,26882.0
2020-01-17 14:30:00,79.41,79.42,79.35,79.39,11676.0,77.229,77.2388,77.1707,77.2096,11676.0
2020-01-17 15:00:00,79.4,79.41,79.3,79.39,25696.0,77.2193,77.229,77.1221,77.2096,25696.0
2020-01-17 15:30:00,79.4,79.48,79.38,79.45,56324.0,77.2193,77.2971,77.1999,77.2679,56324.0
2020-01-21 09:30:00,79.09,79.46,79.02,79.43,36924.0,76.9178,77.2777,76.8498,77.2485,36924.0
2020-01-21 10:00:00,79.41,79.56,79.38,79.42,15300.0,77.229,77.3749,77.1999,77.2388,15300.0
2020-01-21 10:30:00,79.47,79.49,79.39,79.43,14488.0,77.2874,77.3068,77.2096,77.2485,14488.0
2020-01-21 11:00:00,79.44,79.61,79.44,79.57,20660.0,77.2582,77.4236,77.2582,77.3846,20660.0
2020-01-21 11:30:00,79.57,79.61,79.54,79.54,42178.0,77.3846,77.4236,77.3555,77.3555,42178.0
2020-01-21 12:00:00,79.52,79.58,79.51,79.58,16818.0,77.336,77.3944,77.3263,77.3944,16818.0
2020-01-21 12:30:00,79.57,79.59,79.52,79.52,31544.0,77.3846,77.4041,77.336,77.336,31544.0
2020-01-21 13:00:00,79.52,79.57,79.35,79.36,29536.0,77.336,77.3846,77.1707,77.1804,29536.0
2020-01-21 13:30:00,79.38,79.38,79.21,79.21,43964.0,77.1999,77.1999,77.0345,77.0345,43964.0
2020-01-21 14:00:00,79.22,79.33,79.17,79.27,47244.0,77.0443,77.1512,76.9956,77.0929,47244.0
2020-01-21 14:30:00,79.28,79.38,79.23,79.38,142114.0,77.1026,77.1999,77.054,77.1999,142114.0
2020-01-21 15:00:00,79.39,79.47,79.39,79.42,98394.0,77.2096,77.2874,77.2096,77.2388,98394.0
2020-01-21 15:30:00,79.42,79.45,79.26,79.32,116762.0,77.2388,77.2679,77.0832,77.1415,116762.0
2020-01-22 09:30:00,79.57,79.99,79.57,79.97,48642.0,77.3846,77.7931,77.3846,77.7737,48642.0
2020-01-22 10:00:00,79.99,80.03,79.91,80.02,36136.0,77.7931,77.832,77.7153,77.8223,36136.0
2020-01-22 10:30:00,80.0,80.08,79.92,79.92,30346.0,77.8028,77.8806,77.725,77.725,30346.0
2020-01-22 11:00:00,79.9,79.93,79.78,79.83,24300.0,77.7056,77.7348,77.5889,77.6375,24300.0
2020-01-22 11:30:00,79.83,79.89,79.77,79.81,16812.0,77.6375,77.6959,77.5792,77.6181,16812.0
2020-01-22 12:00:00,79.81,79.82,79.65,79.66,5920.0,77.6181,77.6278,77.4625,77.4722,5920.0
2020-01-22 12:30:00,79.72,79.76,79.71,79.74,14948.0,77.5305,77.5694,77.5208,77.55,14948.0
2020-01-22 13:00:00,79.75,79.81,79.72,79.8,15210.0,77.5597,77.6181,77.5305,77.6083,15210.0
2020-01-22 13:30:00,79.78,79.81,79.7,79.7,28220.0,77.5889,77.6181,77.5111,77.5111,28220.0
2020-01-22 14:00:00,79.71,79.77,79.69,79.69,73692.0,77.5208,77.5792,77.5014,77.5014,73692.0
2020-01-22 14:30:00,79.69,79.72,79.67,79.7,269694.0,77.5014,77.5305,77.4819,77.5111,269694.0
2020-01-22 15:00:00,79.69,79.7,79.41,79.46,38430.0,77.5014,77.5111,77.229,77.2777,38430.0
2020-01-22 15:30:00,79.47,79.53,79.44,79.5,36904.0,77.2874,77.3457,77.2582,77.3166,36904.0
2020-01-23 09:30:00,79.41,79.41,79.03,79.3,37688.0,77.229,77.229,76.8595,77.1221,37688.0
2020-01-23 10:00:00,79.29,79.47,79.28,79.47,65190.0,77.1123,77.2874,77.1026,77.2874,65190.0
2020-01-23 10:30:00,79.51,79.51,79.3,79.3,9464.0,77.3263,77.3263,77.1221,77.1221,9464.0
2020-01-23 11:00:00,79.32,79.32,79.17,79.18,13192.0,77.1415,77.1415,76.9956,77.0054,13192.0
2020-01-23 11:30:00,79.17,79.33,79.17,79.27,9264.0,76.9956,77.1512,76.9956,77.0929,9264.0
2020-01-23 12:00:00,79.32,79.4,79.29,79.4,17842.0,77.1415,77.2193,77.1123,77.2193,17842.0
2020-01-23 12:30:00,79.4,79.43,79.29,79.29,26402.0,77.2193,77.2485,77.1123,77.1123,26402.0
2020-01-23 13:00:00,79.29,79.42,79.28,79.39,13660.0,77.1123,77.2388,77.1026,77.2096,13660.0
2020-01-23 13:30:00,79.39,79.5,79.36,79.48,64820.0,77.2096,77.3166,77.1804,77.2971,64820.0
2020-01-23 14:00:00,79.48,79.62,79.48,79.58,20934.0,77.2971,77.4333,77.2971,77.3944,20934.0
2020-01-23 14:30:00,79.6,79.66,79.56,79.66,16680.0,77.4138,77.4722,77.3749,77.4722,16680.0
2020-01-23 15:00:00,79.65,79.68,79.58,79.68,11254.0,77.4625,77.4916,77.3944,77.4916,11254.0
2020-01-23 15:30:00,79.67,79.71,79.61,79.63,35278.0,77.4819,77.5208,77.4236,77.443,35278.0
2020-01-24 09:30:00,79.91,80.02,79.82,79.83,30864.0,77.7153,77.8223,77.6278,77.6375,30864.0
2020-01-24 10:00:00,79.91,79.93,79.69,79.7,57228.0,77.7153,77.7348,77.5014,77.5111,57228.0
2020-01-24 10:30:00,79.6,79.67,79.54,79.58,19522.0,77.4138,77.4819,77.3555,77.3944,19522.0
2020-01-24 11:00:00,79.56,79.65,79.35,79.39,19066.0,77.3749,77.4625,77.1707,77.2096,19066.0
2020-01-24 11:30:00,79.43,79.48,79.24,79.25,11370.0,77.2485,77.2971,77.0637,77.0734,11370.0
2020-01-24 12:00:00,79.21,79.21,78.84,78.95,36994.0,77.0345,77.0345,76.6747,76.7817,36994.0
2020-01-24 12:30:00,78.95,79.2,78.95,79.2,23534.0,76.7817,77.0248,76.7817,77.0248,23534.0
2020-01-24 13:00:00,79.14,79.14,78.98,78.98,21452.0,76.9665,76.9665,76.8109,76.8109,21452.0
2020-01-24 13:30:00,78.95,78.95,78.74,78.84,27348.0,76.7817,76.7817,76.5774,76.6747,27348.0
2020-01-24 14:00:00,78.89,78.89,78.54,78.6,18966.0,76.7233,76.7233,76.3829,76.4413,18966.0
2020-01-24 14:30:00,78.66,78.92,78.63,78.92,41894.0,76.4996,76.7525,76.4705,76.7525,41894.0
2020-01-24 15:00:00,78.92,79.1,78.91,79.01,46864.0,76.7525,76.9276,76.7428,76.84,46864.0
2020-01-24 15:30:00,79.01,79.03,78.78,78.97,551858.0,76.84,76.8595,76.6163,76.8011,551858.0
2020-01-27 09:30:00,77.37,77.88,77.11,77.88,99138.0,75.2451,75.7411,74.9922,75.7411,99138.0
2020-01-27 10:00:00,77.88,77.91,77.64,77.91,21986.0,75.7411,75.7702,75.5077,75.7702,21986.0
2020-01-27 10:30:00,77.93,77.93,77.67,77.78,39420.0,75.7897,75.7897,75.5368,75.6438,39420.0
2020-01-27 11:00:00,77.78,77.87,77.7,77.81,18174.0,75.6438,75.7313,75.566,75.673,18174.0
2020-01-27 11:30:00,77.85,77.98,77.78,77.98,30430.0,75.7119,75.8383,75.6438,75.8383,30430.0
2020-01-27 12:00:00,77.95,78.12,77.87,78.03,45172.0,75.8091,75.9745,75.7313,75.8869,45172.0
2020-01-27 12:30:00,78.06,78.11,77.94,78.0,36946.0,75.9161,75.9647,75.7994,75.8578,36946.0
2020-01-27 13:00:00,77.98,78.11,77.94,78.09,28756.0,75.8383,75.9647,75.7994,75.9453,28756.0
2020-01-27 13:30:00,78.07,78.16,78.06,78.11,49126.0,75.9258,76.0134,75.9161,75.9647,49126.0
2020-01-27 14:00:00,78.04,78.14,78.01,78.14,41342.0,75.8967,75.9939,75.8675,75.9939,41342.0
2020-01-27 14:30:00,78.11,78.14,77.88,77.92,37812.0,75.9647,75.9939,75.7411,75.78,37812.0
2020-01-27 15:00:00,77.94,78.0,77.88,77.89,72946.0,75.7994,75.8578,75.7411,75.7508,72946.0
2020-01-27 15:30:00,77.89,77.91,77.76,77.76,83532.0,75.7508,75.7702,75.6244,75.6244,83532.0
2020-01-28 09:30:00,78.21,78.31,78.01,78.11,47282.0,76.062,76.1593,75.8675,75.9647,47282.0
2020-01-28 10:00:00,78.14,78.56,78.14,78.53,53428.0,75.9939,76.4024,75.9939,76.3732,53428.0
2020-01-28 10:30:00,78.5,78.63,78.48,78.58,23406.0,76.344,76.4705,76.3246,76.4218,23406.0
2020-01-28 11:00:00,78.63,78.69,78.55,78.67,21798.0,76.4705,76.5288,76.3927,76.5094,21798.0
2020-01-28 11:30:00,78.68,78.71,78.64,78.7,10804.0,76.5191,76.5483,76.4802,76.5385,10804.0
2020-01-28 12:00:00,78.67,78.8,78.67,78.76,7436.0,76.5094,76.6358,76.5094,76.5969,7436.0
2020-01-28 12:30:00,78.73,78.75,78.64,78.66,10258.0,76.5677,76.5872,76.4802,76.4996,10258.0
2020-01-28 13:00:00,78.64,78.67,78.57,78.61,21120.0,76.4802,76.5094,76.4121,76.451,21120.0
2020-01-28 13:30:00,78.61,78.7,78.58,78.69,34602.0,76.451,76.5385,76.4218,76.5288,34602.0
2020-01-28 14:00:00,78.72,78.79,78.7,78.76,38666.0,76.558,76.6261,76.5385,76.5969,38666.0
2020-01-28 14:30:00,78.76,78.88,78.75,78.76,13996.0,76.5969,76.7136,76.5872,76.5969,13996.0
2020-01-28 15:00:00,78.76,78.85,78.74,78.83,26358.0,76.5969,76.6844,76.5774,76.665,26358.0
2020-01-28 15:30:00,78.83,78.83,78.64,78.64,28178.0,76.665,76.665,76.4802,76.4802,28178.0
2020-01-29 09:30:00,78.83,78.88,78.54,78.57,100478.0,76.665,76.7136,76.3829,76.4121,100478.0
2020-01-29 10:00:00,78.47,78.58,78.34,78.58,12488.0,76.3149,76.4218,76.1884,76.4218,12488.0
2020-01-29 10:30:00,78.6,78.72,78.55,78.71,37342.0,76.4413,76.558,76.3927,76.5483,37342.0
2020-01-29 11:00:00,78.64,78.8,78.64,78.75,8068.0,76.4802,76.6358,76.4802,76.5872,8068.0
2020-01-29 11:30:00,78.71,78.77,78.63,78.74,13368.0,76.5483,76.6066,76.4705,76.5774,13368.0
2020-01-29 12:00:00,78.74,78.8,78.71,78.77,6650.0,76.5774,76.6358,76.5483,76.6066,6650.0
2020-01-29 12:30:00,78.76,78.79,78.67,78.67,31398.0,76.5969,76.6261,76.5094,76.5094,31398.0
2020-01-29 13:00:00,78.7,78.79,78.66,78.79,12270.0,76.5385,76.6261,76.4996,76.6261,12270.0
2020-01-29 13:30:00,78.8,78.83,78.71,78.71,20020.0,76.6358,76.665,76.5483,76.5483,20020.0
2020-01-29 14:00:00,78.72,78.92,78.72,78.83,10710.0,76.558,76.7525,76.558,76.665,10710.0
2020-01-29 14:30:00,78.86,78.91,78.75,78.77,39380.0,76.6941,76.7428,76.5872,76.6066,39380.0
2020-01-29 15:00:00,78.75,78.75,78.53,78.64,15346.0,76.5872,76.5872,76.3732,76.4802,15346.0
2020-01-29 15:30:00,78.65,78.68,78.44,78.44,66630.0,76.4899,76.5191,76.2857,76.2857,66630.0
2020-01-30 09:30:00,77.78,78.35,77.55,78.14,85588.0,75.6438,76.1982,75.4201,75.9939,85588.0
2020-01-30 10:00:00,78.13,78.28,78.05,78.09,66674.0,75.9842,76.1301,75.9064,75.9453,66674.0
2020-01-30 10:30:00,78.04,78.06,77.61,77.64,19056.0,75.8967,75.9161,75.4785,75.5077,19056.0
2020-01-30 11:00:00,77.64,77.97,77.64,77.96,32652.0,75.5077,75.8286,75.5077,75.8189,32652.0
2020-01-30 11:30:00,77.94,78.12,77.89,78.01,21104.0,75.7994,75.9745,75.7508,75.8675,21104.0
2020-01-30 12:00:00,78.01,78.02,77.83,77.83,7470.0,75.8675,75.8772,75.6924,75.6924,7470.0
2020-01-30 12:30:00,77.83,77.85,77.62,77.73,30630.0,75.6924,75.7119,75.4882,75.5952,30630.0
2020-01-30 13:00:00,77.76,77.76,77.64,77.72,388084.0,75.6244,75.6244,75.5077,75.5855,388084.0
2020-01-30 13:30:00,77.73,77.79,77.69,77.74,149094.0,75.5952,75.6535,75.5563,75.6049,149094.0
2020-01-30 14:00:00,77.75,77.98,77.74,77.95,24874.0,75.6146,75.8383,75.6049,75.8091,24874.0
2020-01-30 14:30:00,77.94,78.19,77.85,78.15,93514.0,75.7994,76.0425,75.7119,76.0036,93514.0
2020-01-30 15:00:00,78.16,78.33,78.1,78.28,163144.0,76.0134,76.1787,75.955,76.1301,163144.0
2020-01-30 15:30:00,78.3,78.61,78.28,78.56,110468.0,76.1495,76.451,76.1301,76.4024,110468.0
2020-01-31 09:30:00,78.33,78.33,77.83,78.04,23522.0,76.1787,76.1787,75.6924,75.8967,23522.0
2020-01-31 10:00:00,78.0,78.0,77.64,77.64,27484.0,75.8578,75.8578,75.5077,75.5077,27484.0
2020-01-31 10:30:00,77.58,77.64,77.28,77.28,31032.0,75.4493,75.5077,75.1575,75.1575,31032.0
2020-01-31 11:00:00,77.32,77.36,77.0,77.06,42366.0,75.1964,75.2353,74.8852,74.9436,42366.0
2020-01-31 11:30:00,77.07,77.35,76.93,77.33,20544.0,74.9533,75.2256,74.8172,75.2062,20544.0
2020-01-31 12:00:00,77.33,77.35,77.14,77.2,20030.0,75.2062,75.2256,75.0214,75.0797,20030.0
2020-01-31 12:30:00,77.15,77.17,76.95,77.08,26312.0,75.0311,75.0506,74.8366,74.963,26312.0
2020-01-31 13:00:00,77.15,77.19,77.01,77.06,15148.0,75.0311,75.07,74.895,74.9436,15148.0
2020-01-31 13:30:00,77.02,77.17,76.93,77.17,12156.0,74.9047,75.0506,74.8172,75.0506,12156.0
2020-01-31 14:00:00,77.2,77.26,77.11,77.15,50184.0,75.0797,75.1381,74.9922,75.0311,50184.0
2020-01-31 14:30:00,77.11,77.32,77.11,77.22,24970.0,74.9922,75.1964,74.9922,75.0992,24970.0
2020-01-31 15:00:00,77.2,77.23,76.95,76.95,28336.0,75.0797,75.1089,74.8366,74.8366,28336.0
2020-01-31 15:30:00,76.91,77.08,76.78,76.97,70496.0,74.7977,74.963,74.6713,74.8561,70496.0
2020-02-03 09:30:00,77.27,77.83,77.27,77.83,28614.0,75.1478,75.6924,75.1478,75.6924,28614.0
2020-02-03 10:00:00,77.81,78.07,77.79,78.06,78812.0,75.673,75.9258,75.6535,75.9161,78812.0
2020-02-03 10:30:00,78.05,78.08,77.81,77.85,22914.0,75.9064,75.9356,75.673,75.7119,22914.0
2020-02-03 11:00:00,77.86,77.92,77.77,77.81,32910.0,75.7216,75.78,75.6341,75.673,32910.0
2020-02-03 11:30:00,77.82,77.82,77.57,77.67,14556.0,75.6827,75.6827,75.4396,75.5368,14556.0
2020-02-03 12:00:00,77.67,77.79,77.63,77.77,9098.0,75.5368,75.6535,75.4979,75.6341,9098.0
2020-02-03 12:30:00,77.75,77.9,77.73,77.89,16462.0,75.6146,75.7605,75.5952,75.7508,16462.0
2020-02-03 13:00:00,77.89,77.89,77.74,77.82,57882.0,75.7508,75.7508,75.6049,75.6827,57882.0
2020-02-03 13:30:00,77.82,77.89,77.75,77.86,131758.0,75.6827,75.7508,75.6146,75.7216,131758.0
2020-02-03 14:00:00,77.86,77.86,77.73,77.8,54046.0,75.7216,75.7216,75.5952,75.6633,54046.0
2020-02-03 14:30:00,77.83,77.89,77.73,77.89,21004.0,75.6924,75.7508,75.5952,75.7508,21004.0
2020-02-03 15:00:00,77.85,77.93,77.82,77.92,40908.0,75.7119,75.7897,75.6827,75.78,40908.0
2020-02-03 15:30:00,77.93,77.96,77.72,77.77,58032.0,75.7897,75.8189,75.5855,75.6341,58032.0
2020-02-04 09:30:00,78.67,79.15,78.58,79.08,181780.0,76.5094,76.9762,76.4218,76.9081,181780.0
2020-02-04 10:00:00,79.1,79.1,78.89,79.02,77748.0,76.9276,76.9276,76.7233,76.8498,77748.0
2020-02-04 10:30:00,79.05,79.13,79.01,79.03,182618.0,76.8789,76.9567,76.84,76.8595,182618.0
2020-02-04 11:00:00,79.04,79.17,78.98,79.14,59182.0,76.8692,76.9956,76.8109,76.9665,59182.0
2020-02-04 11:30:00,79.14,79.27,79.14,79.24,33732.0,76.9665,77.0929,76.9665,77.0637,33732.0
2020-02-04 12:00:00,79.25,79.36,79.24,79.36,46942.0,77.0734,77.1804,77.0637,77.1804,46942.0
2020-02-04 12:30:00,79.36,79.36,79.3,79.32,23636.0,77.1804,77.1804,77.1221,77.1415,23636.0
2020-02-04 13:00:00,79.35,79.37,79.23,79.26,87686.0,77.1707,77.1901,77.054,77.0832,87686.0
2020-02-04 13:30:00,79.26,79.35,79.26,79.33,71744.0,77.0832,77.1707,77.0832,77.1512,71744.0
2020-02-04 14:00:00,79.34,79.42,79.33,79.33,125330.0,77.161,77.2388,77.1512,77.1512,125330.0
2020-02-04 14:30:00,79.33,79.41,79.32,79.34,50532.0,77.1512,77.229,77.1415,77.161,50532.0
2020-02-04 15:00:00,79.31,79.37,79.29,79.36,52232.0,77.1318,77.1901,77.1123,77.1804,52232.0
2020-02-04 15:30:00,79.35,79.36,79.17,79.22,80560.0,77.1707,77.1804,76.9956,77.0443,80560.0
2020-02-05 09:30:00,79.98,79.98,79.43,79.64,33290.0,77.7834,77.7834,77.2485,77.4527,33290.0
2020-02-05 10:00:00,79.66,79.75,79.28,79.29,31514.0,77.4722,77.5597,77.1026,77.1123,31514.0
2020-02-05 10:30:00,79.26,79.33,79.16,79.33,12430.0,77.0832,77.1512,76.9859,77.1512,12430.0
2020-02-05 11:00:00,79.26,79.4,79.26,79.38,5546.0,77.0832,77.2193,77.0832,77.1999,5546.0
2020-02-05 11:30:00,79.36,79.36,79.19,79.3,19324.0,77.1804,77.1804,77.0151,77.1221,19324.0
2020-02-05 12:00:00,79.3,79.41,79.3,79.38,8406.0,77.1221,77.229,77.1221,77.1999,8406.0
2020-02-05 12:30:00,79.36,79.38,79.3,79.32,8146.0,77.1804,77.1999,77.1221,77.1415,8146.0
2020-02-05 13:00:00,79.3,79.31,79.2,79.26,29312.0,77.1221,77.1318,77.0248,77.0832,29312.0
2020-02-05 13:30:00,79.24,79.33,79.24,79.27,34582.0,77.0637,77.1512,77.0637,77.0929,34582.0
2020-02-05 14:00:00,79.25,79.28,79.15,79.25,37702.0,77.0734,77.1026,76.9762,77.0734,37702.0
2020-02-05 14:30:00,79.26,79.39,79.24,79.36,39802.0,77.0832,77.2096,77.0637,77.1804,39802.0
2020-02-05 15:00:00,79.36,79.44,79.35,79.35,58108.0,77.1804,77.2582,77.1707,77.1707,58108.0
2020-02-05 15:30:00,79.33,79.39,79.25,79.33,70136.0,77.1512,77.2096,77.0734,77.1512,70136.0
2020-02-06 09:30:00,79.55,79.76,79.25,79.61,68100.0,77.3652,77.5694,77.0734,77.4236,68100.0
2020-02-06 10:00:00,79.6,79.64,79.35,79.41,30304.0,77.4138,77.4527,77.1707,77.229,30304.0
2020-02-06 10:30:00,79.39,79.5,79.36,79.41,15634.0,77.2096,77.3166,77.1804,77.229,15634.0
2020-02-06 11:00:00,79.38,79.55,79.33,79.5,28044.0,77.1999,77.3652,77.1512,77.3166,28044.0
2020-02-06 11:30:00,79.52,79.53,79.37,79.39,25832.0,77.336,77.3457,77.1901,77.2096,25832.0
2020-02-06 12:00:00,79.41,79.5,79.39,79.5,14778.0,77.229,77.3166,77.2096,77.3166,14778.0
2020-02-06 12:30:00,79.49,79.54,79.48,79.52,18462.0,77.3068,77.3555,77.2971,77.336,18462.0
2020-02-06 13:00:00,79.52,79.54,79.45,79.46,19498.0,77.336,77.3555,77.2679,77.2777,19498.0
2020-02-06 13:30:00,79.46,79.5,79.39,79.49,21602.0,77.2777,77.3166,77.2096,77.3068,21602.0
2020-02-06 14:00:00,79.48,79.52,79.41,79.51,17234.0,77.2971,77.336,77.229,77.3263,17234.0
2020-02-06 14:30:00,79.52,79.54,79.42,79.42,25220.0,77.336,77.3555,77.2388,77.2388,25220.0
2020-02-06 15:00:00,79.42,79.5,79.38,79.38,26820.0,77.2388,77.3166,77.1999,77.1999,26820.0
2020-02-06 15:30:00,79.39,79.45,79.36,79.39,56866.0,77.2096,77.2679,77.1804,77.2096,56866.0
2020-02-07 09:30:00,79.03,79.11,78.67,78.91,75754.0,76.8595,76.9373,76.5094,76.7428,75754.0
2020-02-07 10:00:00,78.83,79.02,78.77,79.02,19882.0,76.665,76.8498,76.6066,76.8498,19882.0
2020-02-07 10:30:00,79.06,79.08,78.99,79.01,6340.0,76.8887,76.9081,76.8206,76.84,6340.0
2020-02-07 11:00:00,78.99,79.1,78.93,79.08,17848.0,76.8206,76.9276,76.7622,76.9081,17848.0
2020-02-07 11:30:00,79.13,79.16,79.06,79.1,28886.0,76.9567,76.9859,76.8887,76.9276,28886.0
2020-02-07 12:00:00,79.08,79.12,79.04,79.12,11974.0,76.9081,76.947,76.8692,76.947,11974.0
2020-02-07 12:30:00,79.09,79.1,79.01,79.06,21612.0,76.9178,76.9276,76.84,76.8887,21612.0
2020-02-07 13:00:00,79.03,79.06,78.99,79.03,24842.0,76.8595,76.8887,76.8206,76.8595,24842.0
2020-02-07 13:30:00,79.04,79.08,78.86,78.86,34310.0,76.8692,76.9081,76.6941,76.6941,34310.0
2020-02-07 14:00:00,78.79,78.82,78.69,78.77,46108.0,76.6261,76.6552,76.5288,76.6066,46108.0
2020-02-07 14:30:00,78.76,78.85,78.76,78.85,35834.0,76.5969,76.6844,76.5969,76.6844,35834.0
2020-02-07 15:00:00,78.87,78.89,78.78,78.84,57414.0,76.7039,76.7233,76.6163,76.6747,57414.0
2020-02-07 15:30:00,78.84,78.92,78.76,78.83,56694.0,76.6747,76.7525,76.5969,76.665,56694.0
2020-02-10 09:30:00,78.66,78.98,78.52,78.97,89866.0,76.4996,76.8109,76.3635,76.8011,89866.0
2020-02-10 10:00:00,79.0,79.08,78.94,79.07,13980.0,76.8303,76.9081,76.772,76.8984,13980.0
2020-02-10 10:30:00,79.06,79.14,79.04,79.09,15466.0,76.8887,76.9665,76.8692,76.9178,15466.0
2020-02-10 11:00:00,79.11,79.19,79.1,79.18,7900.0,76.9373,77.0151,76.9276,77.0054,7900.0
2020-02-10 11:30:00,79.2,79.25,79.19,79.2,16732.0,77.0248,77.0734,77.0151,77.0248,16732.0
2020-02-10 12:00:00,79.22,79.24,79.16,79.16,24238.0,77.0443,77.0637,76.9859,76.9859,24238.0
2020-02-10 12:30:00,79.17,79.18,79.1,79.18,12864.0,76.9956,77.0054,76.9276,77.0054,12864.0
2020-02-10 13:00:00,79.17,79.21,79.16,79.19,25914.0,76.9956,77.0345,76.9859,77.0151,25914.0
2020-02-10 13:30:00,79.2,79.23,79.14,79.17,17950.0,77.0248,77.054,76.9665,76.9956,17950.0
2020-02-10 14:00:00,79.15,79.22,79.11,79.21,17944.0,76.9762,77.0443,76.9373,77.0345,17944.0
2020-02-10 14:30:00,79.21,79.28,79.21,79.28,23276.0,77.0345,77.1026,77.0345,77.1026,23276.0
2020-02-10 15:00:00,79.31,79.38,79.31,79.35,10194.0,77.1318,77.1999,77.1318,77.1707,10194.0
2020-02-10 15:30:00,79.36,79.45,79.3,79.45,18802.0,77.1804,77.2679,77.1221,77.2679,18802.0
2020-02-11 09:30:00,79.87,79.97,79.75,79.94,84898.0,77.6764,77.7737,77.5597,77.7445,84898.0
2020-02-11 10:00:00,80.0,80.21,80.0,80.14,8788.0,77.8028,78.0071,77.8028,77.939,8788.0
2020-02-11 10:30:00,80.16,80.17,80.11,80.13,50760.0,77.9584,77.9682,77.9098,77.9293,50760.0
2020-02-11 11:00:00,80.1,80.11,80.02,80.03,8052.0,77.9001,77.9098,77.8223,77.832,8052.0
2020-02-11 11:30:00,80.02,80.02,79.89,79.92,12604.0,77.8223,77.8223,77.6959,77.725,12604.0
2020-02-11 12:00:00,79.97,80.03,79.94,80.02,7104.0,77.7737,77.832,77.7445,77.8223,7104.0
2020-02-11 12:30:00,80.03,80.07,80.01,80.05,13066.0,77.832,77.8709,77.8126,77.8515,13066.0
2020-02-11 13:00:00,80.1,80.12,80.07,80.1,15144.0,77.9001,77.9195,77.8709,77.9001,15144.0
2020-02-11 13:30:00,80.11,80.12,79.96,79.97,106998.0,77.9098,77.9195,77.7639,77.7737,106998.0
2020-02-11 14:00:00,79.92,79.97,79.83,79.92,13442.0,77.725,77.7737,77.6375,77.725,13442.0
2020-02-11 14:30:00,79.92,79.99,79.89,79.89,14904.0,77.725,77.7931,77.6959,77.6959,14904.0
2020-02-11 15:00:00,79.95,79.95,79.73,79.85,11362.0,77.7542,77.7542,77.5403,77.657,11362.0
2020-02-11 15:30:00,79.88,79.95,79.84,79.88,28460.0,77.6861,77.7542,77.6472,77.6861,28460.0
2020-02-12 09:30:00,80.25,80.39,79.98,80.04,66592.0,78.046,78.1821,77.7834,77.8417,66592.0
2020-02-12 10:00:00,80.11,80.12,79.96,80.09,21602.0,77.9098,77.9195,77.7639,77.8904,21602.0
2020-02-12 10:30:00,80.08,80.17,80.08,80.11,17116.0,77.8806,77.9682,77.8806,77.9098,17116.0
2020-02-12 11:00:00,80.13,80.26,80.12,80.26,51552.0,77.9293,78.0557,77.9195,78.0557,51552.0
2020-02-12 11:30:00,80.29,80.35,80.29,80.3,100310.0,78.0849,78.1432,78.0849,78.0946,100310.0
2020-02-12 12:00:00,80.32,80.36,80.28,80.36,13632.0,78.1141,78.153,78.0751,78.153,13632.0
2020-02-12 12:30:00,80.38,80.42,80.37,80.38,37744.0,78.1724,78.2113,78.1627,78.1724,37744.0
2020-02-12 13:00:00,80.39,80.39,80.3,80.33,15844.0,78.1821,78.1821,78.0946,78.1238,15844.0
2020-02-12 13:30:00,80.36,80.42,80.36,80.42,13148.0,78.153,78.2113,78.153,78.2113,13148.0
2020-02-12 14:00:00,80.44,80.46,80.43,80.44,6780.0,78.2308,78.2502,78.221,78.2308,6780.0
2020-02-12 14:30:00,80.42,80.5,80.41,80.48,17550.0,78.2113,78.2891,78.2016,78.2697,17550.0
2020-02-12 15:00:00,80.5,80.55,80.42,80.48,27178.0,78.2891,78.3377,78.2113,78.2697,27178.0
2020-02-12 15:30:00,80.47,80.58,80.46,80.54,27748.0,78.2599,78.3669,78.2502,78.328,27748.0
2020-02-13 09:30:00,80.08,80.49,80.08,80.4,81294.0,77.8806,78.2794,77.8806,78.1919,81294.0
2020-02-13 10:00:00,80.33,80.58,80.27,80.53,25520.0,78.1238,78.3669,78.0654,78.3183,25520.0
2020-02-13 10:30:00,80.53,80.72,80.51,80.71,10004.0,78.3183,78.5031,78.2988,78.4933,10004.0
2020-02-13 11:00:00,80.72,80.76,80.64,80.75,18248.0,78.5031,78.542,78.4253,78.5322,18248.0
2020-02-13 11:30:00,80.79,80.83,80.71,80.77,267944.0,78.5711,78.61,78.4933,78.5517,267944.0
2020-02-13 12:00:00,80.76,80.88,80.76,80.82,37204.0,78.542,78.6587,78.542,78.6003,37204.0
2020-02-13 12:30:00,80.85,80.86,80.74,80.74,24110.0,78.6295,78.6392,78.5225,78.5225,24110.0
2020-02-13 13:00:00,80.72,80.82,80.7,80.82,12144.0,78.5031,78.6003,78.4836,78.6003,12144.0
2020-02-13 13:30:00,80.83,80.97,80.82,80.94,17054.0,78.61,78.7462,78.6003,78.717,17054.0
2020-02-13 14:00:00,80.94,81.0,80.89,80.92,23462.0,78.717,78.7754,78.6684,78.6976,23462.0
2020-02-13 14:30:00,80.9,80.95,80.86,80.89,23934.0,78.6781,78.7267,78.6392,78.6684,23934.0
2020-02-13 15:00:00,80.89,80.89,80.78,80.79,20128.0,78.6684,78.6684,78.5614,78.5711,20128.0
2020-02-13 15:30:00,80.8,80.8,80.65,80.71,54242.0,78.5809,78.5809,78.435,78.4933,54242.0
2020-02-14 09:30:00,80.92,81.14,80.92,80.94,66128.0,78.6976,78.9115,78.6976,78.717,66128.0
2020-02-14 10:00:00,80.99,81.01,80.83,80.96,28150.0,78.7656,78.7851,78.61,78.7365,28150.0
2020-02-14 10:30:00,80.94,81.07,80.93,81.07,54320.0,78.717,78.8435,78.7073,78.8435,54320.0
2020-02-14 11:00:00,81.06,81.16,81.06,81.12,12686.0,78.8337,78.931,78.8337,78.8921,12686.0
2020-02-14 11:30:00,81.11,81.14,81.07,81.08,9288.0,78.8824,78.9115,78.8435,78.8532,9288.0
2020-02-14 12:00:00,81.08,81.1,80.92,80.96,8610.0,78.8532,78.8726,78.6976,78.7365,8610.0
2020-02-14 12:30:00,80.95,80.99,80.89,80.89,19022.0,78.7267,78.7656,78.6684,78.6684,19022.0
2020-02-14 13:00:00,80.95,80.98,80.88,80.92,20670.0,78.7267,78.7559,78.6587,78.6976,20670.0
2020-02-14 13:30:00,80.92,80.97,80.88,80.91,19252.0,78.6976,78.7462,78.6587,78.6878,19252.0
2020-02-14 14:00:00,80.95,80.99,80.83,80.95,9220.0,78.7267,78.7656,78.61,78.7267,9220.0
2020-02-14 14:30:00,80.93,81.02,80.92,80.92,9366.0,78.7073,78.7948,78.6976,78.6976,9366.0
2020-02-14 15:00:00,80.96,80.97,80.86,80.95,16124.0,78.7365,78.7462,78.6392,78.7267,16124.0
2020-02-14 15:30:00,80.95,81.11,80.95,81.11,28654.0,78.7267,78.8824,78.7267,78.8824,28654.0
2020-02-18 09:30:00,80.88,81.07,80.77,81.04,42454.0,78.6587,78.8435,78.5517,78.8143,42454.0
2020-02-18 10:00:00,81.07,81.16,80.93,80.93,28548.0,78.8435,78.931,78.7073,78.7073,28548.0
2020-02-18 10:30:00,80.89,81.1,80.88,81.04,18400.0,78.6684,78.8726,78.6587,78.8143,18400.0
2020-02-18 11:00:00,81.02,81.07,80.88,80.89,24886.0,78.7948,78.8435,78.6587,78.6684,24886.0
2020-02-18 11:30:00,80.96,80.96,80.79,80.8,9410.0,78.7365,78.7365,78.5711,78.5809,9410.0
2020-02-18 12:00:00,80.82,80.91,80.82,80.86,11636.0,78.6003,78.6878,78.6003,78.6392,11636.0
2020-02-18 12:30:00,80.88,81.01,80.88,80.98,7976.0,78.6587,78.7851,78.6587,78.7559,7976.0
2020-02-18 13:00:00,80.99,81.04,80.98,81.02,8544.0,78.7656,78.8143,78.7559,78.7948,8544.0
2020-02-18 13:30:00,81.02,81.03,80.92,80.97,13544.0,78.7948,78.8046,78.6976,78.7462,13544.0
2020-02-18 14:00:00,80.98,81.12,80.92,81.1,12414.0,78.7559,78.8921,78.6976,78.8726,12414.0
2020-02-18 14:30:00,81.09,81.12,81.05,81.08,11814.0,78.8629,78.8921,78.824,78.8532,11814.0
2020-02-18 15:00:00,81.11,81.16,81.04,81.06,10750.0,78.8824,78.931,78.8143,78.8337,10750.0
2020-02-18 15:30:00,81.07,81.11,81.01,81.11,39850.0,78.8435,78.8824,78.7851,78.8824,39850.0
2020-02-19 09:30:00,81.4,81.66,81.4,81.65,16658.0,79.1644,79.4172,79.1644,79.4075,16658.0
2020-02-19 10:00:00,81.58,81.67,81.51,81.61,6330.0,79.3394,79.427,79.2714,79.3686,6330.0
2020-02-19 10:30:00,81.6,81.71,81.6,81.69,15660.0,79.3589,79.4659,79.3589,79.4464,15660.0
2020-02-19 11:00:00,81.68,81.82,81.68,81.81,31142.0,79.4367,79.5729,79.4367,79.5631,31142.0
2020-02-19 11:30:00,81.8,81.81,81.77,81.77,5702.0,79.5534,79.5631,79.5242,79.5242,5702.0
2020-02-19 12:00:00,81.78,81.83,81.75,81.75,7316.0,79.534,79.5826,79.5048,79.5048,7316.0
2020-02-19 12:30:00,81.78,81.82,81.73,81.74,18922.0,79.534,79.5729,79.4853,79.4951,18922.0
2020-02-19 13:00:00,81.73,81.8,81.73,81.75,7538.0,79.4853,79.5534,79.4853,79.5048,7538.0
2020-02-19 13:30:00,81.78,81.78,81.72,81.72,18954.0,79.534,79.534,79.4756,79.4756,18954.0
2020-02-19 14:00:00,81.72,81.8,81.71,81.79,10564.0,79.4756,79.5534,79.4659,79.5437,10564.0
2020-02-19 14:30:00,81.79,81.85,81.78,81.78,19778.0,79.5437,79.602,79.534,79.534,19778.0
2020-02-19 15:00:00,81.79,81.8,81.68,81.71,254320.0,79.5437,79.5534,79.4367,79.4659,254320.0
2020-02-19 15:30:00,81.72,81.73,81.56,81.58,422064.0,79.4756,79.4853,79.32,79.3394,422064.0
2020-02-20 09:30:00,81.42,81.67,81.33,81.67,72316.0,79.1838,79.427,79.0963,79.427,72316.0
2020-02-20 10:00:00,81.68,81.78,81.64,81.69,12652.0,79.4367,79.534,79.3978,79.4464,12652.0
2020-02-20 10:30:00,81.72,81.82,81.68,81.71,19760.0,79.4756,79.5729,79.4367,79.4659,19760.0
2020-02-20 11:00:00,81.7,81.7,81.01,81.02,10932.0,79.4561,79.4561,78.7851,78.7948,10932.0
2020-02-20 11:30:00,80.83,80.86,80.26,80.78,40280.0,78.61,78.6392,78.0557,78.5614,40280.0
2020-02-20 12:00:00,80.67,80.76,80.54,80.58,17144.0,78.4544,78.542,78.328,78.3669,17144.0
2020-02-20 12:30:00,80.69,80.81,80.57,80.8,20390.0,78.4739,78.5906,78.3572,78.5809,20390.0
2020-02-20 13:00:00,80.77,81.06,80.77,80.99,45290.0,78.5517,78.8337,78.5517,78.7656,45290.0
2020-02-20 13:30:00,80.97,81.04,80.88,80.95,25524.0,78.7462,78.8143,78.6587,78.7267,25524.0
2020-02-20 14:00:00,81.05,81.2,81.05,81.14,11096.0,78.824,78.9699,78.824,78.9115,11096.0
2020-02-20 14:30:00,81.12,81.31,81.12,81.26,20378.0,78.8921,79.0769,78.8921,79.0282,20378.0
2020-02-20 15:00:00,81.23,81.29,81.09,81.28,15510.0,78.9991,79.0574,78.8629,79.0477,15510.0
2020-02-20 15:30:00,81.28,81.38,81.24,81.33,45168.0,79.0477,79.1449,79.0088,79.0963,45168.0
2020-02-21 09:30:00,81.0,81.0,80.08,80.3,91128.0,78.7754,78.7754,77.8806,78.0946,91128.0
2020-02-21 10:00:00,80.21,80.43,80.12,80.39,16942.0,78.0071,78.221,77.9195,78.1821,16942.0
2020-02-21 10:30:00,80.3,80.31,80.1,80.28,23820.0,78.0946,78.1043,77.9001,78.0751,23820.0
2020-02-21 11:00:00,80.27,80.33,80.23,80.32,10262.0,78.0654,78.1238,78.0265,78.1141,10262.0
2020-02-21 11:30:00,80.42,80.48,80.35,80.4,20932.0,78.2113,78.2697,78.1432,78.1919,20932.0
2020-02-21 12:00:00,80.49,80.49,80.33,80.33,10190.0,78.2794,78.2794,78.1238,78.1238,10190.0
2020-02-21 12:30:00,80.28,80.33,80.19,80.26,29642.0,78.0751,78.1238,77.9876,78.0557,29642.0
2020-02-21 13:00:00,80.23,80.32,80.12,80.14,33020.0,78.0265,78.1141,77.9195,77.939,33020.0
2020-02-21 13:30:00,80.09,80.1,79.89,79.93,22774.0,77.8904,77.9001,77.6959,77.7348,22774.0
2020-02-21 14:00:00,80.03,80.03,79.86,80.0,6668.0,77.832,77.832,77.6667,77.8028,6668.0
2020-02-21 14:30:00,80.05,80.06,79.94,80.01,12150.0,77.8515,77.8612,77.7445,77.8126,12150.0
2020-02-21 15:00:00,80.03,80.03,79.89,79.98,24382.0,77.832,77.832,77.6959,77.7834,24382.0
2020-02-21 15:30:00,80.0,80.19,79.89,80.1,65322.0,77.8028,77.9876,77.6959,77.9001,65322.0
2020-02-24 09:30:00,77.56,78.03,77.0,77.86,47980.0,75.4299,75.8869,74.8852,75.7216,47980.0
2020-02-24 10:00:00,77.9,78.03,77.72,77.73,27816.0,75.7605,75.8869,75.5855,75.5952,27816.0
2020-02-24 10:30:00,77.7,77.91,77.58,77.91,30528.0,75.566,75.7702,75.4493,75.7702,30528.0
2020-02-24 11:00:00,77.82,77.92,77.67,77.8,15138.0,75.6827,75.78,75.5368,75.6633,15138.0
2020-02-24 11:30:00,77.85,77.85,77.52,77.61,17826.0,75.7119,75.7119,75.391,75.4785,17826.0
2020-02-24 12:00:00,77.63,77.63,77.35,77.41,19494.0,75.4979,75.4979,75.2256,75.284,19494.0
2020-02-24 12:30:00,77.4,77.56,77.31,77.36,51614.0,75.2742,75.4299,75.1867,75.2353,51614.0
2020-02-24 13:00:00,77.29,77.42,77.11,77.42,85932.0,75.1673,75.2937,74.9922,75.2937,85932.0
2020-02-24 13:30:00,77.41,77.59,77.39,77.58,62246.0,75.284,75.459,75.2645,75.4493,62246.0
2020-02-24 14:00:00,77.56,77.8,77.4,77.77,96900.0,75.4299,75.6633,75.2742,75.6341,96900.0
2020-02-24 14:30:00,77.77,78.08,77.72,78.07,45532.0,75.6341,75.9356,75.5855,75.9258,45532.0
2020-02-24 15:00:00,78.06,78.2,77.92,77.96,22864.0,75.9161,76.0523,75.78,75.8189,22864.0
2020-02-24 15:30:00,77.94,78.0,77.68,77.68,88672.0,75.7994,75.8578,75.5466,75.5466,88672.0
2020-02-25 09:30:00,77.98,78.11,77.34,77.68,187132.0,75.8383,75.9647,75.2159,75.5466,187132.0
2020-02-25 10:00:00,77.55,77.74,76.81,76.88,70820.0,75.4201,75.6049,74.7005,74.7685,70820.0
2020-02-25 10:30:00,76.89,77.08,76.4,76.76,116802.0,74.7783,74.963,74.3017,74.6518,116802.0
2020-02-25 11:00:00,76.7,76.82,76.19,76.52,94262.0,74.5935,74.7102,74.0975,74.4184,94262.0
2020-02-25 11:30:00,76.52,76.77,76.42,76.67,59830.0,74.4184,74.6615,74.3212,74.5643,59830.0
2020-02-25 12:00:00,76.72,76.75,76.35,76.44,63452.0,74.6129,74.6421,74.2531,74.3406,63452.0
2020-02-25 12:30:00,76.43,76.63,76.13,76.13,61052.0,74.3309,74.5254,74.0391,74.0391,61052.0
2020-02-25 13:00:00,76.11,76.3,75.91,76.06,80066.0,74.0197,74.2045,73.8252,73.971,80066.0
2020-02-25 13:30:00,76.0,76.02,75.62,75.62,64020.0,73.9127,73.9321,73.5431,73.5431,64020.0
2020-02-25 14:00:00,75.62,75.62,75.11,75.15,74922.0,73.5431,73.5431,73.0471,73.086,74922.0
2020-02-25 14:30:00,75.14,75.64,75.0,75.56,102480.0,73.0763,73.5626,72.9402,73.4848,102480.0
2020-02-25 15:00:00,75.6,75.89,75.19,75.37,133960.0,73.5237,73.8057,73.1249,73.3,133960.0
2020-02-25 15:30:00,75.32,75.51,75.0,75.2,345390.0,73.2514,73.4362,72.9402,73.1347,345390.0
2020-02-26 09:30:00,75.59,76.51,75.59,75.87,48174.0,73.514,74.4087,73.514,73.7863,48174.0
2020-02-26 10:00:00,75.88,76.21,75.67,76.05,29912.0,73.796,74.1169,73.5918,73.9613,29912.0
2020-02-26 10:30:00,76.07,76.4,76.02,76.23,28264.0,73.9808,74.3017,73.9321,74.1364,28264.0
2020-02-26 11:00:00,76.25,76.39,75.97,76.36,9734.0,74.1558,74.292,73.8835,74.2628,9734.0
2020-02-26 11:30:00,76.29,76.3,75.8,75.84,14686.0,74.1947,74.2045,73.7182,73.7571,14686.0
2020-02-26 12:00:00,75.82,75.82,75.11,75.35,18764.0,73.7376,73.7376,73.0471,73.2805,18764.0
2020-02-26 12:30:00,75.44,75.57,75.3,75.42,19846.0,73.3681,73.4945,73.2319,73.3486,19846.0
2020-02-26 13:00:00,75.42,75.49,75.17,75.33,18960.0,73.3486,73.4167,73.1055,73.2611,18960.0
2020-02-26 13:30:00,75.25,75.25,74.42,74.51,35532.0,73.1833,73.1833,72.3761,72.4636,35532.0
2020-02-26 14:00:00,74.4,74.9,74.39,74.77,19758.0,72.3566,72.8429,72.3469,72.7165,19758.0
2020-02-26 14:30:00,74.77,74.94,74.61,74.61,20582.0,72.7165,72.8818,72.5609,72.5609,20582.0
2020-02-26 15:00:00,74.68,75.09,74.64,74.81,215736.0,72.629,73.0277,72.59,72.7554,215736.0
2020-02-26 15:30:00,74.8,74.89,74.61,74.61,405864.0,72.7457,72.8332,72.5609,72.5609,405864.0
2020-02-27 09:30:00,72.98,73.19,72.37,72.87,96142.0,70.9756,71.1799,70.3824,70.8687,96142.0
2020-02-27 10:00:00,73.09,73.09,72.36,72.39,29122.0,71.0826,71.0826,70.3727,70.4018,29122.0
2020-02-27 10:30:00,72.35,73.07,71.95,73.07,148146.0,70.3629,71.0632,69.9739,71.0632,148146.0
2020-02-27 11:00:00,73.26,73.77,73.26,73.33,42080.0,71.2479,71.7439,71.2479,71.316,42080.0
2020-02-27 11:30:00,73.33,73.82,73.17,73.79,191694.0,71.316,71.7926,71.1604,71.7634,191694.0
2020-02-27 12:00:00,73.74,74.24,73.71,74.14,97188.0,71.7148,72.201,71.6856,72.1038,97188.0
2020-02-27 12:30:00,74.11,74.56,74.1,74.23,31492.0,72.0746,72.5122,72.0649,72.1913,31492.0
2020-02-27 13:00:00,74.09,74.56,74.05,74.08,18888.0,72.0552,72.5122,72.0163,72.0454,18888.0
2020-02-27 13:30:00,74.06,74.12,73.33,73.33,53312.0,72.026,72.0843,71.316,71.316,53312.0
2020-02-27 14:00:00,73.36,73.57,73.11,73.56,17270.0,71.3452,71.5494,71.1021,71.5397,17270.0
2020-02-27 14:30:00,73.48,73.58,73.16,73.19,71738.0,71.4619,71.5592,71.1507,71.1799,71738.0
2020-02-27 15:00:00,73.13,73.47,72.98,73.01,78034.0,71.1215,71.4522,70.9756,71.0048,78034.0
2020-02-27 15:30:00,72.95,73.08,71.96,71.97,176132.0,70.9465,71.0729,69.9837,69.9934,176132.0
2020-02-28 09:30:00,69.85,70.9,69.63,69.76,110762.0,67.9316,68.9528,67.7176,67.8441,110762.0
2020-02-28 10:00:00,69.67,70.14,69.23,69.78,64432.0,67.7565,68.2136,67.3286,67.8635,64432.0
2020-02-28 10:30:00,69.44,70.39,69.44,70.23,37490.0,67.5329,68.4568,67.5329,68.3012,37490.0
2020-02-28 11:00:00,70.25,70.6,69.72,70.56,71054.0,68.3206,68.661,67.8052,68.6221,71054.0
2020-02-28 11:30:00,70.64,71.6,70.64,70.88,59612.0,68.6999,69.6335,68.6999,68.9333,59612.0
2020-02-28 12:00:00,70.76,71.21,70.54,71.17,25474.0,68.8166,69.2543,68.6027,69.2154,25474.0
2020-02-28 12:30:00,71.37,71.7,70.94,71.58,45584.0,69.4099,69.7308,68.9917,69.6141,45584.0
2020-02-28 13:00:00,71.57,71.75,71.08,71.13,37940.0,69.6044,69.7794,69.1278,69.1764,37940.0
2020-02-28 13:30:00,71.0,71.0,70.38,70.58,32734.0,69.05,69.05,68.447,68.6416,32734.0
2020-02-28 14:00:00,70.58,70.88,70.16,70.61,70328.0,68.6416,68.9333,68.2331,68.6707,70328.0
2020-02-28 14:30:00,70.61,71.44,70.61,70.76,383130.0,68.6707,69.4779,68.6707,68.8166,383130.0
2020-02-28 15:00:00,70.95,71.06,70.28,70.28,390940.0,69.0014,69.1084,68.3498,68.3498,390940.0
2020-02-28 15:30:00,70.25,71.74,70.17,71.74,128244.0,68.3206,69.7697,68.2428,69.7697,128244.0
2020-03-02 09:30:00,72.2,72.39,71.48,71.6,119758.0,70.2171,70.4018,69.5168,69.6335,119758.0
2020-03-02 10:00:00,71.5,71.61,70.98,71.42,69290.0,69.5363,69.6433,69.0306,69.4585,69290.0
2020-03-02 10:30:00,71.43,72.36,71.14,72.1,300954.0,69.4682,70.3727,69.1862,70.1198,300954.0
2020-03-02 11:00:00,72.0,72.77,71.95,72.67,98422.0,70.0226,70.7714,69.9739,70.6742,98422.0
2020-03-02 11:30:00,72.72,73.09,72.56,73.0,233494.0,70.7228,71.0826,70.5672,70.9951,233494.0
2020-03-02 12:00:00,73.02,73.08,72.56,72.73,116778.0,71.0145,71.0729,70.5672,70.7325,116778.0
2020-03-02 12:30:00,72.83,73.08,72.8,73.02,94872.0,70.8298,71.0729,70.8006,71.0145,94872.0
2020-03-02 13:00:00,73.03,73.07,72.42,72.46,82014.0,71.0243,71.0632,70.431,70.4699,82014.0
2020-03-02 13:30:00,72.53,72.86,72.45,72.81,91428.0,70.538,70.8589,70.4602,70.8103,91428.0
2020-03-02 14:00:00,72.85,72.97,72.56,72.6,101252.0,70.8492,70.9659,70.5672,70.6061,101252.0
2020-03-02 14:30:00,72.58,72.63,72.03,72.22,385872.0,70.5866,70.6353,70.0517,70.2365,385872.0
2020-03-02 15:00:00,72.39,72.99,72.39,72.97,81634.0,70.4018,70.9854,70.4018,70.9659,81634.0
2020-03-02 15:30:00,72.98,74.1,72.91,74.1,215786.0,70.9756,72.0649,70.9076,72.0649,215786.0
2020-03-03 09:30:00,74.46,74.47,73.39,73.53,54778.0,72.415,72.4247,71.3744,71.5105,54778.0
2020-03-03 10:00:00,73.52,75.0,73.52,74.21,110528.0,71.5008,72.9402,71.5008,72.1719,110528.0
2020-03-03 10:30:00,74.24,74.69,74.21,74.55,24336.0,72.201,72.6387,72.1719,72.5025,24336.0
2020-03-03 11:00:00,74.63,74.63,72.97,73.21,20676.0,72.5803,72.5803,70.9659,71.1993,20676.0
2020-03-03 11:30:00,73.12,73.95,73.05,73.83,103272.0,71.1118,71.919,71.0437,71.8023,103272.0
2020-03-03 12:00:00,73.82,74.11,73.47,73.48,12320.0,71.7926,72.0746,71.4522,71.4619,12320.0
2020-03-03 12:30:00,73.54,73.71,73.29,73.38,55752.0,71.5203,71.6856,71.2771,71.3647,55752.0
2020-03-03 13:00:00,73.28,73.28,72.56,72.82,98296.0,71.2674,71.2674,70.5672,70.82,98296.0
2020-03-03 13:30:00,72.7,73.06,72.11,72.11,50524.0,70.7033,71.0534,70.1295,70.1295,50524.0
2020-03-03 14:00:00,72.21,72.28,71.55,72.2,23526.0,70.2268,70.2949,69.5849,70.2171,23526.0
2020-03-03 14:30:00,72.25,72.49,71.74,72.39,47814.0,70.2657,70.4991,69.7697,70.4018,47814.0
2020-03-03 15:00:00,72.35,73.06,72.32,72.97,37520.0,70.3629,71.0534,70.3338,70.9659,37520.0
2020-03-03 15:30:00,73.03,73.03,72.07,72.3,56746.0,71.0243,71.0243,70.0906,70.3143,56746.0
2020-03-04 09:30:00,73.55,73.95,72.95,72.97,48204.0,71.53,71.919,70.9465,70.9659,48204.0
2020-03-04 10:00:00,73.17,73.75,72.89,73.63,37990.0,71.1604,71.7245,70.8881,71.6078,37990.0
2020-03-04 10:30:00,73.5,73.55,73.17,73.21,33662.0,71.4814,71.53,71.1604,71.1993,33662.0
2020-03-04 11:00:00,73.32,73.41,73.07,73.41,55050.0,71.3063,71.3938,71.0632,71.3938,55050.0
2020-03-04 11:30:00,73.48,73.48,73.06,73.25,52274.0,71.4619,71.4619,71.0534,71.2382,52274.0
2020-03-04 12:00:00,73.31,73.61,73.24,73.58,49180.0,71.2966,71.5883,71.2285,71.5592,49180.0
2020-03-04 12:30:00,73.6,73.94,73.52,73.94,30324.0,71.5786,71.9093,71.5008,71.9093,30324.0
2020-03-04 13:00:00,73.99,74.39,73.97,74.27,32982.0,71.9579,72.3469,71.9385,72.2302,32982.0
2020-03-04 13:30:00,74.31,74.35,74.17,74.21,24614.0,72.2691,72.308,72.133,72.1719,24614.0
2020-03-04 14:00:00,74.2,74.36,74.02,74.32,28050.0,72.1621,72.3177,71.9871,72.2788,28050.0
2020-03-04 14:30:00,74.39,74.4,74.14,74.37,37738.0,72.3469,72.3566,72.1038,72.3275,37738.0
2020-03-04 15:00:00,74.34,74.71,74.32,74.7,48964.0,72.2983,72.6581,72.2788,72.6484,48964.0
2020-03-04 15:30:00,74.73,75.15,74.67,75.13,176402.0,72.6776,73.086,72.6192,73.0666,176402.0
2020-03-05 09:30:00,73.41,73.77,73.12,73.14,27714.0,71.3938,71.7439,71.1118,71.1312,27714.0
2020-03-05 10:00:00,73.36,73.82,73.24,73.6,23930.0,71.3452,71.7926,71.2285,71.5786,23930.0
2020-03-05 10:30:00,73.54,73.78,73.36,73.58,98662.0,71.5203,71.7537,71.3452,71.5592,98662.0
2020-03-05 11:00:00,73.6,74.17,73.58,74.08,62788.0,71.5786,72.133,71.5592,72.0454,62788.0
2020-03-05 11:30:00,74.08,74.13,73.47,73.5,33218.0,72.0454,72.0941,71.4522,71.4814,33218.0
2020-03-05 12:00:00,73.55,73.58,72.96,73.14,67028.0,71.53,71.5592,70.9562,71.1312,67028.0
2020-03-05 12:30:00,73.11,73.25,72.52,72.65,808854.0,71.1021,71.2382,70.5283,70.6547,808854.0
2020-03-05 13:00:00,72.64,72.78,72.43,72.78,83140.0,70.645,70.7811,70.4407,70.7811,83140.0
2020-03-05 13:30:00,72.77,73.04,72.67,72.77,48096.0,70.7714,71.034,70.6742,70.7714,48096.0
2020-03-05 14:00:00,72.79,72.79,72.23,72.35,91668.0,70.7909,70.7909,70.2462,70.3629,91668.0
2020-03-05 14:30:00,72.38,72.72,72.38,72.62,519618.0,70.3921,70.7228,70.3921,70.6255,519618.0
2020-03-05 15:00:00,72.6,72.6,72.14,72.3,51922.0,70.6061,70.6061,70.1587,70.3143,51922.0
2020-03-05 15:30:00,72.27,72.88,72.23,72.77,253822.0,70.2851,70.8784,70.2462,70.7714,253822.0
2020-03-06 09:30:00,70.63,71.04,70.16,70.49,27004.0,68.6902,69.0889,68.2331,68.554,27004.0
2020-03-06 10:00:00,70.7,71.39,70.39,71.34,85740.0,68.7583,69.4293,68.4568,69.3807,85740.0
2020-03-06 10:30:00,71.52,71.63,71.29,71.5,32154.0,69.5557,69.6627,69.3321,69.5363,32154.0
2020-03-06 11:00:00,71.51,71.61,70.93,70.99,35588.0,69.546,69.6433,68.9819,69.0403,35588.0
2020-03-06 11:30:00,71.0,71.2,70.7,70.89,76206.0,69.05,69.2445,68.7583,68.943,76206.0
2020-03-06 12:00:00,70.84,70.84,70.34,70.36,29000.0,68.8944,68.8944,68.4081,68.4276,29000.0
2020-03-06 12:30:00,70.41,70.97,70.41,70.64,30264.0,68.4762,69.0208,68.4762,68.6999,30264.0
2020-03-06 13:00:00,70.64,71.02,70.61,70.76,117010.0,68.6999,69.0695,68.6707,68.8166,117010.0
2020-03-06 13:30:00,70.75,70.86,70.26,70.36,67444.0,68.8069,68.9139,68.3303,68.4276,67444.0
2020-03-06 14:00:00,70.28,70.4,70.11,70.26,70272.0,68.3498,68.4665,68.1845,68.3303,70272.0
2020-03-06 14:30:00,70.22,70.3,69.69,69.83,68530.0,68.2914,68.3692,67.776,67.9122,68530.0
2020-03-06 15:00:00,69.76,70.38,69.64,70.16,54560.0,67.8441,68.447,67.7274,68.2331,54560.0
2020-03-06 15:30:00,70.09,71.56,70.08,71.42,91206.0,68.165,69.5946,68.1553,69.4585,91206.0
2020-03-09 09:30:00,66.22,67.26,63.63,67.25,174502.0,64.4013,65.4127,61.8824,65.403,174502.0
2020-03-09 10:00:00,67.01,67.81,66.76,67.36,174240.0,65.1696,65.9476,64.9265,65.51,174240.0
2020-03-09 10:30:00,67.38,67.6,66.8,66.88,64242.0,65.5294,65.7434,64.9654,65.0432,64242.0
2020-03-09 11:00:00,66.88,67.44,66.71,67.44,31634.0,65.0432,65.5878,64.8778,65.5878,31634.0
2020-03-09 11:30:00,67.29,68.07,67.17,67.96,59872.0,65.4419,66.2005,65.3252,66.0935,59872.0
2020-03-09 12:00:00,67.76,68.33,67.55,67.55,23564.0,65.899,66.4533,65.6948,65.6948,23564.0
2020-03-09 12:30:00,67.5,67.56,67.08,67.18,150276.0,65.6461,65.7045,65.2377,65.3349,150276.0
2020-03-09 13:00:00,67.14,67.45,67.01,67.05,59990.0,65.296,65.5975,65.1696,65.2085,59990.0
2020-03-09 13:30:00,67.0,67.01,66.34,66.39,71142.0,65.1599,65.1696,64.518,64.5666,71142.0
2020-03-09 14:00:00,66.42,66.53,66.04,66.08,122038.0,64.5958,64.7028,64.2262,64.2651,122038.0
2020-03-09 14:30:00,66.03,66.58,65.75,66.49,66842.0,64.2165,64.7514,63.9442,64.6639,66842.0
2020-03-09 15:00:00,66.48,66.97,66.23,66.72,272614.0,64.6542,65.1307,64.411,64.8876,272614.0
2020-03-09 15:30:00,66.57,67.04,66.18,66.18,87884.0,64.7417,65.1988,64.3624,64.3624,87884.0
2020-03-10 09:30:00,68.23,68.36,67.32,67.84,87934.0,66.3561,66.4825,65.4711,65.9768,87934.0
2020-03-10 10:00:00,67.74,68.25,67.69,67.73,97828.0,65.8796,66.3755,65.8309,65.8698,97828.0
2020-03-10 10:30:00,67.7,67.72,66.98,67.13,132394.0,65.8407,65.8601,65.1404,65.2863,132394.0
2020-03-10 11:00:00,67.06,67.18,66.0,66.01,39566.0,65.2182,65.3349,64.1873,64.1971,39566.0
2020-03-10 11:30:00,65.85,66.39,65.49,65.96,157594.0,64.0415,64.5666,63.6913,64.1484,157594.0
2020-03-10 12:00:00,66.36,67.03,66.35,66.71,31730.0,64.5375,65.1891,64.5277,64.8778,31730.0
2020-03-10 12:30:00,66.59,66.91,66.16,66.86,115136.0,64.7611,65.0723,64.3429,65.0237,115136.0
2020-03-10 13:00:00,66.61,67.32,66.51,66.99,39202.0,64.7806,65.4711,64.6833,65.1502,39202.0
2020-03-10 13:30:00,67.19,67.25,66.36,66.58,93722.0,65.3447,65.403,64.5375,64.7514,93722.0
2020-03-10 14:00:00,66.46,66.8,66.23,66.67,50476.0,64.6347,64.9654,64.411,64.8389,50476.0
2020-03-10 14:30:00,66.78,67.92,66.78,67.75,90790.0,64.9459,66.0546,64.9459,65.8893,90790.0
2020-03-10 15:00:00,67.9,68.72,67.74,68.41,64004.0,66.0352,66.8326,65.8796,66.5312,64004.0
2020-03-10 15:30:00,68.36,69.13,68.1,69.13,279644.0,66.4825,67.2314,66.2297,67.2314,279644.0
2020-03-11 09:30:00,67.4,67.68,67.01,67.44,51118.0,65.5489,65.8212,65.1696,65.5878,51118.0
2020-03-11 10:00:00,67.46,67.68,66.96,67.07,33538.0,65.6072,65.8212,65.121,65.228,33538.0
2020-03-11 10:30:00,66.92,67.09,66.46,66.5,20770.0,65.0821,65.2474,64.6347,64.6736,20770.0
2020-03-11 11:00:00,66.72,66.83,66.21,66.37,40046.0,64.8876,64.9945,64.3916,64.5472,40046.0
2020-03-11 11:30:00,66.32,66.61,66.26,66.53,11122.0,64.4986,64.7806,64.4402,64.7028,11122.0
2020-03-11 12:00:00,66.5,67.17,66.5,66.79,60866.0,64.6736,65.3252,64.6736,64.9556,60866.0
2020-03-11 12:30:00,66.64,66.64,66.0,66.13,47606.0,64.8098,64.8098,64.1873,64.3138,47606.0
2020-03-11 13:00:00,65.97,66.17,65.75,66.17,41068.0,64.1582,64.3527,63.9442,64.3527,41068.0
2020-03-11 13:30:00,66.25,66.26,65.73,65.97,171036.0,64.4305,64.4402,63.9248,64.1582,171036.0
2020-03-11 14:00:00,65.97,65.98,65.38,65.39,263494.0,64.1582,64.1679,63.5844,63.5941,263494.0
2020-03-11 14:30:00,65.45,65.86,65.35,65.39,790418.0,63.6524,64.0512,63.5552,63.5941,790418.0
2020-03-11 15:00:00,65.38,65.45,64.67,65.14,275476.0,63.5844,63.6524,62.8939,63.351,275476.0
2020-03-11 15:30:00,65.1,65.91,65.05,65.48,149232.0,63.3121,64.0998,63.2634,63.6816,149232.0
2020-03-12 09:30:00,60.74,60.74,56.85,60.48,316296.0,59.0718,59.0718,55.2886,58.8189,316296.0
2020-03-12 10:00:00,59.9,61.43,59.88,60.99,90502.0,58.2549,59.7429,58.2354,59.3149,90502.0
2020-03-12 10:30:00,60.95,61.59,60.87,61.57,50008.0,59.276,59.8985,59.1982,59.879,50008.0
2020-03-12 11:00:00,61.47,61.47,60.66,60.74,41084.0,59.7818,59.7818,58.994,59.0718,41084.0
2020-03-12 11:30:00,60.75,60.95,59.99,60.21,100134.0,59.0815,59.276,58.3424,58.5564,100134.0
2020-03-12 12:00:00,60.2,60.76,59.88,60.65,66748.0,58.5466,59.0913,58.2354,58.9843,66748.0
2020-03-12 12:30:00,60.68,62.09,60.13,61.97,88606.0,59.0135,60.3847,58.4786,60.268,88606.0
2020-03-12 13:00:00,61.75,63.1,61.38,61.49,327324.0,60.0541,61.367,59.6942,59.8012,327324.0
2020-03-12 13:30:00,61.47,61.74,60.6,61.41,128434.0,59.7818,60.0443,58.9357,59.7234,128434.0
2020-03-12 14:00:00,61.34,61.56,60.52,60.69,159344.0,59.6553,59.8693,58.8578,59.0232,159344.0
2020-03-12 14:30:00,60.62,61.07,60.27,60.27,153022.0,58.9551,59.3927,58.6147,58.6147,153022.0
2020-03-12 15:00:00,60.32,60.8,59.87,59.87,340394.0,58.6633,59.1302,58.2257,58.2257,340394.0
2020-03-12 15:30:00,59.9,60.6,59.34,59.34,221382.0,58.2549,58.9357,57.7103,57.7103,221382.0
2020-03-13 09:30:00,62.51,62.98,60.65,60.84,190858.0,60.7932,61.2503,58.9843,59.1691,190858.0
2020-03-13 10:00:00,60.89,61.96,60.8,61.33,43794.0,59.2177,60.2583,59.1302,59.6456,43794.0
2020-03-13 10:30:00,61.49,61.52,60.58,60.58,73942.0,59.8012,59.8304,58.9162,58.9162,73942.0
2020-03-13 11:00:00,60.52,60.72,60.01,60.02,90640.0,58.8578,59.0524,58.3619,58.3716,90640.0
2020-03-13 11:30:00,59.77,59.87,58.93,59.46,60098.0,58.1284,58.2257,57.3115,57.827,60098.0
2020-03-13 12:00:00,59.61,59.76,59.15,59.52,60442.0,57.9728,58.1187,57.5255,57.8853,60442.0
2020-03-13 12:30:00,59.67,61.05,59.67,60.69,184042.0,58.0312,59.3733,58.0312,59.0232,184042.0
2020-03-13 13:00:00,60.52,61.23,60.28,61.21,71188.0,58.8578,59.5483,58.6244,59.5289,71188.0
2020-03-13 13:30:00,61.34,61.6,60.85,61.43,70722.0,59.6553,59.9082,59.1788,59.7429,70722.0
2020-03-13 14:00:00,61.2,61.2,60.52,60.58,60794.0,59.5192,59.5192,58.8578,58.9162,60794.0
2020-03-13 14:30:00,60.45,60.9,60.12,60.76,90456.0,58.7898,59.2274,58.4688,59.0913,90456.0
2020-03-13 15:00:00,60.69,61.35,60.62,61.17,105076.0,59.0232,59.6651,58.9551,59.49,105076.0
2020-03-13 15:30:00,61.13,63.65,60.15,63.45,189756.0,59.4511,61.9019,58.498,61.7074,189756.0
2020-03-16 09:30:00,56.66,58.02,54.96,56.92,100440.0,55.1039,56.4265,53.4506,55.3567,100440.0
2020-03-16 10:00:00,58.23,58.23,56.19,57.47,35352.0,56.6307,56.6307,54.6468,55.8916,35352.0
2020-03-16 10:30:00,57.23,58.26,57.04,57.7,56370.0,55.6582,56.6599,55.4734,56.1153,56370.0
2020-03-16 11:00:00,58.1,59.51,57.45,59.15,33306.0,56.5043,57.8756,55.8722,57.5255,33306.0
2020-03-16 11:30:00,59.49,59.49,58.12,58.69,49776.0,57.8561,57.8561,56.5238,57.0781,49776.0
2020-03-16 12:00:00,58.68,58.99,58.16,58.48,36894.0,57.0684,57.3699,56.5627,56.8739,36894.0
2020-03-16 12:30:00,58.46,58.54,57.55,57.71,51456.0,56.8544,56.9322,55.9694,56.125,51456.0
2020-03-16 13:00:00,57.73,57.97,57.46,57.64,40892.0,56.1445,56.3779,55.8819,56.0569,40892.0
2020-03-16 13:30:00,57.59,57.59,56.72,57.23,104184.0,56.0083,56.0083,55.1622,55.6582,104184.0
2020-03-16 14:00:00,57.13,57.13,56.35,56.86,94942.0,55.561,55.561,54.8024,55.2984,94942.0
2020-03-16 14:30:00,56.82,57.63,56.75,57.46,248544.0,55.2595,56.0472,55.1914,55.8819,248544.0
2020-03-16 15:00:00,57.49,57.74,56.92,57.0,176422.0,55.9111,56.1542,55.3567,55.4345,176422.0
2020-03-16 15:30:00,57.18,57.18,55.25,55.91,586254.0,55.6096,55.6096,53.7326,54.3745,586254.0
2020-03-17 09:30:00,56.6,57.04,54.87,54.98,142726.0,55.0455,55.4734,53.363,53.47,142726.0
2020-03-17 10:00:00,54.52,55.93,54.28,55.84,644712.0,53.0226,54.3939,52.7892,54.3064,644712.0
2020-03-17 10:30:00,55.95,56.29,55.52,56.12,49226.0,54.4134,54.744,53.9952,54.5787,49226.0
2020-03-17 11:00:00,55.96,57.79,55.84,57.05,215734.0,54.4231,56.2028,54.3064,55.4831,215734.0
2020-03-17 11:30:00,57.38,57.99,57.1,57.99,136708.0,55.8041,56.3973,55.5318,56.3973,136708.0
2020-03-17 12:00:00,57.99,59.08,57.61,57.83,62636.0,56.3973,57.4574,56.0278,56.2417,62636.0
2020-03-17 12:30:00,57.82,57.95,56.68,57.12,77230.0,56.232,56.3584,55.1233,55.5512,77230.0
2020-03-17 13:00:00,57.26,57.53,56.13,56.55,76874.0,55.6874,55.95,54.5884,54.9969,76874.0
2020-03-17 13:30:00,56.56,57.54,56.44,57.37,113488.0,55.0066,55.9597,54.8899,55.7944,113488.0
2020-03-17 14:00:00,57.36,58.24,57.01,57.81,623444.0,55.7846,56.6405,55.4442,56.2223,623444.0
2020-03-17 14:30:00,57.76,58.46,57.27,57.62,89850.0,56.1736,56.8544,55.6971,56.0375,89850.0
2020-03-17 15:00:00,57.77,57.88,57.03,57.16,120778.0,56.1834,56.2904,55.4637,55.5901,120778.0
2020-03-17 15:30:00,57.12,58.82,57.1,58.62,200098.0,55.5512,57.2045,55.5318,57.01,200098.0
2020-03-18 09:30:00,54.55,56.29,53.97,56.29,53130.0,53.0518,54.744,52.4877,54.744,53130.0
2020-03-18 10:00:00,55.58,56.21,55.02,55.4,34294.0,54.0535,54.6662,53.5089,53.8785,34294.0
2020-03-18 10:30:00,55.56,55.73,54.4,54.4,55120.0,54.0341,54.1994,52.9059,52.9059,55120.0
2020-03-18 11:00:00,54.33,54.7,53.72,54.05,79562.0,52.8379,53.1977,52.2446,52.5655,79562.0
2020-03-18 11:30:00,54.15,55.04,53.68,55.0,488360.0,52.6628,53.5284,52.2057,53.4895,488360.0
2020-03-18 12:00:00,54.99,54.99,54.01,54.39,327426.0,53.4797,53.4797,52.5266,52.8962,327426.0
2020-03-18 12:30:00,54.44,54.44,53.16,53.41,302242.0,52.9448,52.9448,51.7,51.9431,302242.0
2020-03-18 13:00:00,52.6,54.13,52.51,52.51,101118.0,51.1554,52.6433,51.0678,51.0678,101118.0
2020-03-18 13:30:00,52.51,53.2,52.01,52.52,249040.0,51.0678,51.7389,50.5816,51.0776,249040.0
2020-03-18 14:00:00,52.45,52.72,51.66,52.08,192602.0,51.0095,51.2721,50.2412,50.6496,192602.0
2020-03-18 14:30:00,52.12,53.62,51.71,53.34,156830.0,50.6885,52.1474,50.2898,51.875,156830.0
2020-03-18 15:00:00,53.8,53.87,52.73,53.12,176024.0,52.3224,52.3905,51.2818,51.6611,176024.0
2020-03-18 15:30:00,53.11,55.02,52.52,55.02,313598.0,51.6514,53.5089,51.0776,53.5089,313598.0
2020-03-19 09:30:00,54.27,54.52,52.34,54.52,131628.0,52.7795,53.0226,50.9025,53.0226,131628.0
2020-03-19 10:00:00,54.47,55.79,53.9,55.36,45668.0,52.974,54.2578,52.4197,53.8396,45668.0
2020-03-19 10:30:00,55.41,55.82,54.27,54.81,53074.0,53.8882,54.2869,52.7795,53.3047,53074.0
2020-03-19 11:00:00,54.71,55.83,54.24,55.52,83248.0,53.2074,54.2967,52.7503,53.9952,83248.0
2020-03-19 11:30:00,55.98,56.34,55.31,55.38,84026.0,54.4425,54.7926,53.7909,53.859,84026.0
2020-03-19 12:00:00,55.38,55.51,54.51,54.88,44092.0,53.859,53.9854,53.0129,53.3727,44092.0
2020-03-19 12:30:00,54.68,55.6,54.56,55.35,85314.0,53.1782,54.073,53.0615,53.8298,85314.0
2020-03-19 13:00:00,55.55,55.65,55.05,55.18,114684.0,54.0243,54.1216,53.5381,53.6645,114684.0
2020-03-19 13:30:00,55.3,56.48,55.1,56.08,42358.0,53.7812,54.9288,53.5867,54.5398,42358.0
2020-03-19 14:00:00,55.94,56.38,55.49,56.05,127854.0,54.4036,54.8316,53.966,54.5106,127854.0
2020-03-19 14:30:00,55.97,56.81,55.97,56.33,120664.0,54.4328,55.2497,54.4328,54.7829,120664.0
2020-03-19 15:00:00,56.32,56.56,55.59,56.26,109930.0,54.7732,55.0066,54.0632,54.7148,109930.0
2020-03-19 15:30:00,56.26,56.55,55.34,55.66,191172.0,54.7148,54.9969,53.8201,54.1313,191172.0
2020-03-20 09:30:00,56.2,56.56,55.01,55.85,858032.0,54.6565,55.0066,53.4992,54.3161,858032.0
2020-03-20 10:00:00,55.67,56.62,55.63,56.52,59434.0,54.1411,55.065,54.1021,54.9677,59434.0
2020-03-20 10:30:00,56.35,57.46,56.35,57.36,65964.0,54.8024,55.8819,54.8024,55.7846,65964.0
2020-03-20 11:00:00,57.32,57.51,55.76,56.17,101328.0,55.7457,55.9305,54.2286,54.6273,101328.0
2020-03-20 11:30:00,56.21,56.46,55.88,56.06,47382.0,54.6662,54.9094,54.3453,54.5203,47382.0
2020-03-20 12:00:00,56.1,56.14,54.63,54.73,59802.0,54.5592,54.5981,53.1296,53.2269,59802.0
2020-03-20 12:30:00,54.91,55.72,54.91,55.37,87024.0,53.4019,54.1897,53.4019,53.8493,87024.0
2020-03-20 13:00:00,55.27,55.98,55.11,55.29,59026.0,53.752,54.4425,53.5964,53.7715,59026.0
2020-03-20 13:30:00,55.41,55.67,55.17,55.27,63668.0,53.8882,54.1411,53.6548,53.752,63668.0
2020-03-20 14:00:00,55.48,55.55,54.36,54.58,64672.0,53.9563,54.0243,52.867,53.081,64672.0
2020-03-20 14:30:00,54.73,54.73,53.72,53.84,95630.0,53.2269,53.2269,52.2446,52.3613,95630.0
2020-03-20 15:00:00,53.98,54.43,53.53,54.43,244520.0,52.4975,52.9351,52.0598,52.9351,244520.0
2020-03-20 15:30:00,54.52,54.65,53.27,53.39,215858.0,53.0226,53.1491,51.807,51.9237,215858.0
2020-03-23 09:30:00,53.26,53.43,51.51,53.1,307642.0,51.7972,51.9626,50.0953,51.6416,307642.0
2020-03-23 10:00:00,53.11,53.73,52.54,53.15,103722.0,51.6514,52.2543,51.097,51.6903,103722.0
2020-03-23 10:30:00,53.21,53.39,52.26,52.42,87594.0,51.7486,51.9237,50.8247,50.9803,87594.0
2020-03-23 11:00:00,52.45,52.57,51.38,51.4,80632.0,51.0095,51.1262,49.9689,49.9883,80632.0
2020-03-23 11:30:00,51.53,51.89,50.97,51.35,250068.0,50.1148,50.4649,49.5701,49.9397,250068.0
2020-03-23 12:00:00,51.45,52.34,51.06,51.94,63028.0,50.037,50.9025,49.6577,50.5135,63028.0
2020-03-23 12:30:00,51.99,53.5,51.76,53.4,59928.0,50.5621,52.0306,50.3384,51.9334,59928.0
2020-03-23 13:00:00,53.27,53.76,52.83,53.17,104698.0,51.807,52.2835,51.379,51.7097,104698.0
2020-03-23 13:30:00,52.66,53.38,52.05,52.42,86270.0,51.2137,51.9139,50.6205,50.9803,86270.0
2020-03-23 14:00:00,52.44,52.68,51.88,52.61,93020.0,50.9998,51.2332,50.4551,51.1651,93020.0
2020-03-23 14:30:00,52.72,53.13,52.22,52.38,96328.0,51.2721,51.6708,50.7858,50.9414,96328.0
2020-03-23 15:00:00,52.27,52.7,51.54,51.64,94196.0,50.8344,51.2526,50.1245,50.2217,94196.0
2020-03-23 15:30:00,51.79,52.77,51.52,52.25,308878.0,50.3676,51.3207,50.105,50.815,308878.0
2020-03-24 09:30:00,54.95,56.36,54.95,55.85,90336.0,53.4408,54.8121,53.4408,54.3161,90336.0
2020-03-24 10:00:00,55.86,56.93,55.6,56.93,43828.0,54.3258,55.3664,54.073,55.3664,43828.0
2020-03-24 10:30:00,56.81,56.87,56.21,56.43,516656.0,55.2497,55.3081,54.6662,54.8802,516656.0
2020-03-24 11:00:00,56.43,56.83,56.18,56.83,82970.0,54.8802,55.2692,54.637,55.2692,82970.0
2020-03-24 11:30:00,56.76,57.24,56.43,57.22,50660.0,55.2011,55.6679,54.8802,55.6485,50660.0
2020-03-24 12:00:00,57.24,57.7,57.13,57.68,70388.0,55.6679,56.1153,55.561,56.0958,70388.0
2020-03-24 12:30:00,57.68,57.89,57.13,57.13,202930.0,56.0958,56.3001,55.561,55.561,202930.0
2020-03-24 13:00:00,57.11,57.31,56.35,56.72,71854.0,55.5415,55.736,54.8024,55.1622,71854.0
2020-03-24 13:30:00,56.9,57.01,56.15,56.24,116606.0,55.3373,55.4442,54.6079,54.6954,116606.0
2020-03-24 14:00:00,56.21,56.61,55.82,56.61,138392.0,54.6662,55.0552,54.2869,55.0552,138392.0
2020-03-24 14:30:00,56.56,57.25,56.38,57.2,166224.0,55.0066,55.6777,54.8316,55.629,166224.0
2020-03-24 15:00:00,57.14,57.45,57.04,57.35,75756.0,55.5707,55.8722,55.4734,55.7749,75756.0
2020-03-24 15:30:00,57.34,57.99,57.1,57.88,138974.0,55.7652,56.3973,55.5318,56.2904,138974.0
2020-03-25 09:30:00,57.88,59.3,57.73,57.73,51838.0,56.3907,57.7741,56.2445,56.2445,51838.0
2020-03-25 10:00:00,57.85,57.95,57.14,57.8,49374.0,56.3615,56.4589,55.6697,56.3127,49374.0
2020-03-25 10:30:00,58.12,58.65,57.85,58.45,67846.0,56.6245,57.1409,56.3615,56.946,67846.0
2020-03-25 11:00:00,58.39,58.85,58.26,58.63,65804.0,56.8876,57.3357,56.7609,57.1214,65804.0
2020-03-25 11:30:00,58.5,58.89,58.35,58.71,40674.0,56.9947,57.3747,56.8486,57.1993,40674.0
2020-03-25 12:00:00,58.83,59.94,58.72,59.92,32244.0,57.3162,58.3977,57.2091,58.3782,32244.0
2020-03-25 12:30:00,59.72,60.32,59.56,59.8,26640.0,58.1833,58.7679,58.0275,58.2613,26640.0
2020-03-25 13:00:00,59.91,60.86,59.9,60.58,78154.0,58.3685,59.294,58.3587,59.0212,78154.0
2020-03-25 13:30:00,60.57,61.19,60.44,60.49,31940.0,59.0115,59.6155,58.8848,58.9335,31940.0
2020-03-25 14:00:00,60.45,60.93,59.92,60.45,123226.0,58.8946,59.3622,58.3782,58.8946,123226.0
2020-03-25 14:30:00,60.31,60.76,60.05,60.66,105252.0,58.7582,59.1966,58.5049,59.0992,105252.0
2020-03-25 15:00:00,60.52,60.86,60.3,60.51,514928.0,58.9628,59.294,58.7484,58.953,514928.0
2020-03-25 15:30:00,60.57,60.93,58.95,59.2,529704.0,59.0115,59.3622,57.4332,57.6767,529704.0
2020-03-26 09:30:00,59.65,61.08,59.65,60.82,76682.0,58.1151,59.5083,58.1151,59.255,76682.0
2020-03-26 10:00:00,60.83,61.56,60.6,61.26,69206.0,59.2648,59.976,59.0407,59.6837,69206.0
2020-03-26 10:30:00,61.18,61.6,60.69,61.08,95632.0,59.6058,60.015,59.1284,59.5083,95632.0
2020-03-26 11:00:00,61.04,61.72,60.88,61.7,39248.0,59.4694,60.1319,59.3135,60.1124,39248.0
2020-03-26 11:30:00,61.55,61.85,61.43,61.58,53200.0,59.9663,60.2585,59.8493,59.9955,53200.0
2020-03-26 12:00:00,61.73,61.82,61.16,61.6,70332.0,60.1416,60.2293,59.5863,60.015,70332.0
2020-03-26 12:30:00,61.62,61.89,61.46,61.82,486886.0,60.0345,60.2975,59.8786,60.2293,486886.0
2020-03-26 13:00:00,61.9,61.93,61.08,61.08,29534.0,60.3072,60.3365,59.5083,59.5083,29534.0
2020-03-26 13:30:00,61.1,61.62,60.87,61.35,153580.0,59.5278,60.0345,59.3038,59.7714,153580.0
2020-03-26 14:00:00,61.45,61.63,61.1,61.45,104898.0,59.8688,60.0442,59.5278,59.8688,104898.0
2020-03-26 14:30:00,61.59,61.91,61.48,61.79,115932.0,60.0052,60.317,59.8981,60.2001,115932.0
2020-03-26 15:00:00,61.69,61.79,61.47,61.75,122824.0,60.1027,60.2001,59.8883,60.1611,122824.0
2020-03-26 15:30:00,61.76,62.63,61.34,62.45,324512.0,60.1709,61.0185,59.7617,60.8431,324512.0
2020-03-27 09:30:00,60.43,60.8,59.87,60.35,58386.0,58.8751,59.2356,58.3295,58.7971,58386.0
2020-03-27 10:00:00,60.24,60.71,60.09,60.15,25550.0,58.69,59.1479,58.5438,58.6023,25550.0
2020-03-27 10:30:00,60.13,60.36,59.88,60.35,96158.0,58.5828,58.8069,58.3392,58.7971,96158.0
2020-03-27 11:00:00,60.34,60.97,60.23,60.33,57462.0,58.7874,59.4012,58.6802,58.7776,57462.0
2020-03-27 11:30:00,60.34,60.49,59.96,59.96,60882.0,58.7874,58.9335,58.4172,58.4172,60882.0
2020-03-27 12:00:00,59.92,60.32,59.87,60.2,63034.0,58.3782,58.7679,58.3295,58.651,63034.0
2020-03-27 12:30:00,60.13,60.6,60.13,60.6,86786.0,58.5828,59.0407,58.5828,59.0407,86786.0
2020-03-27 13:00:00,60.6,60.76,60.19,60.24,103906.0,59.0407,59.1966,58.6412,58.69,103906.0
2020-03-27 13:30:00,60.36,60.99,60.33,60.64,28106.0,58.8069,59.4207,58.7776,59.0797,28106.0
2020-03-27 14:00:00,60.6,60.89,60.49,60.69,67284.0,59.0407,59.3232,58.9335,59.1284,67284.0
2020-03-27 14:30:00,60.77,61.06,60.58,61.06,43490.0,59.2063,59.4889,59.0212,59.4889,43490.0
2020-03-27 15:00:00,61.04,61.75,60.97,61.53,117526.0,59.4694,60.1611,59.4012,59.9468,117526.0
2020-03-27 15:30:00,61.57,61.63,60.19,60.31,164492.0,59.9857,60.0442,58.6412,58.7582,164492.0
2020-03-30 09:30:00,60.72,61.28,60.13,60.56,90278.0,59.1576,59.7032,58.5828,59.0017,90278.0
2020-03-30 10:00:00,60.67,61.13,60.47,60.99,21770.0,59.1089,59.5571,58.914,59.4207,21770.0
2020-03-30 10:30:00,60.95,61.4,60.83,60.83,109150.0,59.3817,59.8201,59.2648,59.2648,109150.0
2020-03-30 11:00:00,60.92,61.56,60.92,61.52,99076.0,59.3525,59.976,59.3525,59.937,99076.0
2020-03-30 11:30:00,61.58,61.58,61.31,61.35,21174.0,59.9955,59.9955,59.7324,59.7714,21174.0
2020-03-30 12:00:00,61.35,61.66,61.13,61.59,29304.0,59.7714,60.0734,59.5571,60.0052,29304.0
2020-03-30 12:30:00,61.59,61.71,61.41,61.59,86052.0,60.0052,60.1221,59.8299,60.0052,86052.0
2020-03-30 13:00:00,61.65,61.8,61.38,61.8,18404.0,60.0637,60.2098,59.8006,60.2098,18404.0
2020-03-30 13:30:00,61.78,61.8,61.44,61.54,81502.0,60.1903,60.2098,59.8591,59.9565,81502.0
2020-03-30 14:00:00,61.52,61.54,61.18,61.46,41462.0,59.937,59.9565,59.6058,59.8786,41462.0
2020-03-30 14:30:00,61.63,61.9,61.56,61.68,47294.0,60.0442,60.3072,59.976,60.0929,47294.0
2020-03-30 15:00:00,61.73,62.04,61.45,61.7,51428.0,60.1416,60.4436,59.8688,60.1124,51428.0
2020-03-30 15:30:00,61.73,62.2,61.59,62.1,304358.0,60.1416,60.5995,60.0052,60.5021,304358.0
2020-03-31 09:30:00,61.93,61.93,61.23,61.38,40202.0,60.3365,60.3365,59.6545,59.8006,40202.0
2020-03-31 10:00:00,61.59,62.15,61.58,61.9,29782.0,60.0052,60.5508,59.9955,60.3072,29782.0
2020-03-31 10:30:00,61.99,62.2,61.88,61.88,26778.0,60.3949,60.5995,60.2878,60.2878,26778.0
2020-03-31 11:00:00,61.85,62.13,61.74,62.07,34552.0,60.2585,60.5313,60.1514,60.4729,34552.0
2020-03-31 11:30:00,62.17,62.22,62.04,62.08,10484.0,60.5703,60.619,60.4436,60.4826,10484.0
2020-03-31 12:00:00,62.09,62.12,61.45,61.53,59134.0,60.4924,60.5216,59.8688,59.9468,59134.0
2020-03-31 12:30:00,61.6,61.61,61.19,61.33,25482.0,60.015,60.0247,59.6155,59.7519,25482.0
2020-03-31 13:00:00,61.42,61.45,61.01,61.16,32700.0,59.8396,59.8688,59.4401,59.5863,32700.0
2020-03-31 13:30:00,61.0,61.64,61.0,61.57,15962.0,59.4304,60.0539,59.4304,59.9857,15962.0
2020-03-31 14:00:00,61.54,61.62,61.33,61.47,35582.0,59.9565,60.0345,59.7519,59.8883,35582.0
2020-03-31 14:30:00,61.44,61.63,61.35,61.38,58452.0,59.8591,60.0442,59.7714,59.8006,58452.0
2020-03-31 15:00:00,61.42,61.52,60.54,60.71,47220.0,59.8396,59.937,58.9822,59.1479,47220.0
2020-03-31 15:30:00,60.8,61.09,60.62,60.77,276520.0,59.2356,59.5181,59.0602,59.2063,276520.0
2020-04-01 09:30:00,58.6,58.82,58.16,58.74,77598.0,57.0922,57.3065,56.6635,57.2286,77598.0
2020-04-01 10:00:00,58.68,59.21,58.5,59.18,87290.0,57.1701,57.6865,56.9947,57.6572,87290.0
2020-04-01 10:30:00,59.08,59.42,59.02,59.18,68510.0,57.5598,57.8911,57.5014,57.6572,68510.0
2020-04-01 11:00:00,59.28,59.52,59.09,59.12,31480.0,57.7547,57.9885,57.5696,57.5988,31480.0
2020-04-01 11:30:00,59.07,59.31,58.87,58.96,61432.0,57.5501,57.7839,57.3552,57.4429,61432.0
2020-04-01 12:00:00,58.84,58.84,58.38,58.38,43028.0,57.326,57.326,56.8778,56.8778,43028.0
2020-04-01 12:30:00,58.56,58.62,58.13,58.27,81346.0,57.0532,57.1116,56.6343,56.7707,81346.0
2020-04-01 13:00:00,58.2,58.5,58.09,58.44,40666.0,56.7025,56.9947,56.5953,56.9363,40666.0
2020-04-01 13:30:00,58.38,58.68,58.26,58.63,65118.0,56.8778,57.1701,56.7609,57.1214,65118.0
2020-04-01 14:00:00,58.64,58.8,58.31,58.35,51458.0,57.1311,57.287,56.8096,56.8486,51458.0
2020-04-01 14:30:00,58.35,58.43,58.05,58.06,81164.0,56.8486,56.9265,56.5563,56.5661,81164.0
2020-04-01 15:00:00,58.06,58.23,57.81,57.81,100580.0,56.5661,56.7317,56.3225,56.3225,100580.0
2020-04-01 15:30:00,57.79,58.18,57.52,58.08,84182.0,56.303,56.683,56.04,56.5855,84182.0
2020-04-02 09:30:00,57.77,58.49,57.53,57.9,69654.0,56.2835,56.985,56.0497,56.4102,69654.0
2020-04-02 10:00:00,57.98,58.59,57.9,58.55,97526.0,56.4881,57.0824,56.4102,57.0434,97526.0
2020-04-02 10:30:00,58.6,59.46,58.6,58.94,11712.0,57.0922,57.93,57.0922,57.4234,11712.0
2020-04-02 11:00:00,58.9,59.05,58.5,58.53,105308.0,57.3844,57.5306,56.9947,57.024,105308.0
2020-04-02 11:30:00,58.53,58.86,58.44,58.83,38554.0,57.024,57.3455,56.9363,57.3162,38554.0
2020-04-02 12:00:00,58.79,58.96,58.57,58.66,42354.0,57.2773,57.4429,57.0629,57.1506,42354.0
2020-04-02 12:30:00,58.57,58.81,58.46,58.64,74996.0,57.0629,57.2968,56.9558,57.1311,74996.0
2020-04-02 13:00:00,58.65,58.85,58.02,58.05,66588.0,57.1409,57.3357,56.5271,56.5563,66588.0
2020-04-02 13:30:00,58.07,58.3,57.95,58.06,58472.0,56.5758,56.7999,56.4589,56.5661,58472.0
2020-04-02 14:00:00,58.01,58.01,57.45,57.82,45768.0,56.5173,56.5173,55.9718,56.3322,45768.0
2020-04-02 14:30:00,57.8,58.01,57.6,57.97,75210.0,56.3127,56.5173,56.1179,56.4784,75210.0
2020-04-02 15:00:00,58.21,58.22,57.92,58.02,61666.0,56.7122,56.7219,56.4297,56.5271,61666.0
2020-04-02 15:30:00,58.06,58.74,57.8,58.72,234990.0,56.5661,57.2286,56.3127,57.2091,234990.0
2020-04-03 09:30:00,58.36,59.01,58.35,58.72,31502.0,56.8583,57.4916,56.8486,57.2091,31502.0
2020-04-03 10:00:00,58.92,59.01,58.3,58.38,28346.0,57.4039,57.4916,56.7999,56.8778,28346.0
2020-04-03 10:30:00,58.38,58.38,57.97,58.13,31808.0,56.8778,56.8778,56.4784,56.6343,31808.0
2020-04-03 11:00:00,58.12,58.29,57.75,57.85,35628.0,56.6245,56.7901,56.264,56.3615,35628.0
2020-04-03 11:30:00,57.85,57.98,57.6,57.79,33222.0,56.3615,56.4881,56.1179,56.303,33222.0
2020-04-03 12:00:00,57.81,57.81,57.38,57.38,27154.0,56.3225,56.3225,55.9036,55.9036,27154.0
2020-04-03 12:30:00,57.49,57.7,57.36,57.49,22120.0,56.0107,56.2153,55.8841,56.0107,22120.0
2020-04-03 13:00:00,57.6,57.63,57.33,57.35,27820.0,56.1179,56.1471,55.8548,55.8743,27820.0
2020-04-03 13:30:00,57.21,57.31,57.08,57.19,55472.0,55.7379,55.8354,55.6113,55.7184,55472.0
2020-04-03 14:00:00,57.18,57.27,57.0,57.23,34076.0,55.7087,55.7964,55.5333,55.7574,34076.0
2020-04-03 14:30:00,57.33,57.67,57.14,57.65,34382.0,55.8548,56.1861,55.6697,56.1666,34382.0
2020-04-03 15:00:00,57.7,57.72,57.38,57.57,39426.0,56.2153,56.2348,55.9036,56.0887,39426.0
2020-04-03 15:30:00,57.65,57.85,57.27,57.63,299568.0,56.1666,56.3615,55.7964,56.1471,299568.0
2020-04-06 09:30:00,59.9,60.77,59.9,60.77,51720.0,58.3587,59.2063,58.3587,59.2063,51720.0
2020-04-06 10:00:00,60.83,61.13,60.77,60.9,37406.0,59.2648,59.5571,59.2063,59.333,37406.0
2020-04-06 10:30:00,60.99,60.99,60.58,60.73,33104.0,59.4207,59.4207,59.0212,59.1674,33104.0
2020-04-06 11:00:00,60.71,60.97,60.69,60.97,47054.0,59.1479,59.4012,59.1284,59.4012,47054.0
2020-04-06 11:30:00,60.96,61.22,60.88,61.17,30776.0,59.3914,59.6447,59.3135,59.596,30776.0
2020-04-06 12:00:00,61.12,61.62,61.09,61.56,37930.0,59.5473,60.0345,59.5181,59.976,37930.0
2020-04-06 12:30:00,61.59,61.67,61.46,61.61,59852.0,60.0052,60.0832,59.8786,60.0247,59852.0
2020-04-06 13:00:00,61.7,61.72,61.5,61.52,66568.0,60.1124,60.1319,59.9175,59.937,66568.0
2020-04-06 13:30:00,61.55,61.87,61.49,61.74,230862.0,59.9663,60.278,59.9078,60.1514,230862.0
2020-04-06 14:00:00,61.73,61.73,61.31,61.4,54552.0,60.1416,60.1416,59.7324,59.8201,54552.0
2020-04-06 14:30:00,61.47,61.65,61.37,61.6,311698.0,59.8883,60.0637,59.7909,60.015,311698.0
2020-04-06 15:00:00,61.57,61.91,61.51,61.91,112118.0,59.9857,60.317,59.9273,60.317,112118.0
2020-04-06 15:30:00,61.93,62.6,61.85,62.29,298036.0,60.3365,60.9892,60.2585,60.6872,298036.0
2020-04-07 09:30:00,64.51,64.75,64.06,64.45,87166.0,62.8501,63.0839,62.4117,62.7916,87166.0
2020-04-07 10:00:00,64.59,64.59,63.37,63.48,27730.0,62.928,62.928,61.7394,61.8466,27730.0
2020-04-07 10:30:00,63.49,63.81,62.86,63.23,24208.0,61.8563,62.1681,61.2425,61.603,24208.0
2020-04-07 11:00:00,63.16,63.7,62.99,63.7,51518.0,61.5348,62.0609,61.3692,62.0609,51518.0
2020-04-07 11:30:00,63.73,64.19,63.73,63.85,74506.0,62.0902,62.5383,62.0902,62.2071,74506.0
2020-04-07 12:00:00,63.97,64.55,63.97,64.4,78464.0,62.324,62.8891,62.324,62.7429,78464.0
2020-04-07 12:30:00,64.39,64.39,64.11,64.21,62954.0,62.7332,62.7332,62.4604,62.5578,62954.0
2020-04-07 13:00:00,64.3,64.36,63.98,64.08,85458.0,62.6455,62.704,62.3337,62.4312,85458.0
2020-04-07 13:30:00,64.08,64.08,63.74,63.77,35676.0,62.4312,62.4312,62.0999,62.1291,35676.0
2020-04-07 14:00:00,63.77,63.77,63.26,63.42,35506.0,62.1291,62.1291,61.6323,61.7881,35506.0
2020-04-07 14:30:00,63.37,63.56,62.65,62.8,31258.0,61.7394,61.9245,61.038,61.1841,31258.0
2020-04-07 15:00:00,62.88,63.29,62.58,62.76,61880.0,61.262,61.6615,60.9698,61.1451,61880.0
2020-04-07 15:30:00,62.83,63.46,62.38,62.4,209364.0,61.2133,61.8271,60.7749,60.7944,209364.0
2020-04-08 09:30:00,63.33,63.33,62.85,62.92,31974.0,61.7005,61.7005,61.2328,61.301,31974.0
2020-04-08 10:00:00,62.83,63.18,62.67,63.18,13856.0,61.2133,61.5543,61.0574,61.5543,13856.0
2020-04-08 10:30:00,63.26,63.55,63.13,63.55,20726.0,61.6323,61.9148,61.5056,61.9148,20726.0
2020-04-08 11:00:00,63.56,64.17,63.49,64.05,44894.0,61.9245,62.5188,61.8563,62.4019,44894.0
2020-04-08 11:30:00,64.08,64.45,64.02,64.23,34274.0,62.4312,62.7916,62.3727,62.5773,34274.0
2020-04-08 12:00:00,64.08,64.36,64.03,64.22,34650.0,62.4312,62.704,62.3824,62.5676,34650.0
2020-04-08 12:30:00,64.23,64.55,64.13,64.42,54700.0,62.5773,62.8891,62.4799,62.7624,54700.0
2020-04-08 13:00:00,64.31,64.52,64.3,64.48,30540.0,62.6552,62.8598,62.6455,62.8209,30540.0
2020-04-08 13:30:00,64.42,64.46,64.07,64.11,56056.0,62.7624,62.8014,62.4214,62.4604,56056.0
2020-04-08 14:00:00,64.08,64.61,64.05,64.57,26882.0,62.4312,62.9475,62.4019,62.9085,26882.0
2020-04-08 14:30:00,64.61,64.79,64.54,64.68,39278.0,62.9475,63.1229,62.8793,63.0157,39278.0
2020-04-08 15:00:00,64.7,64.88,64.63,64.79,51112.0,63.0352,63.2106,62.967,63.1229,51112.0
2020-04-08 15:30:00,64.83,65.11,64.42,64.77,73352.0,63.1619,63.4347,62.7624,63.1034,73352.0
2020-04-09 09:30:00,65.97,66.7,65.67,66.66,53280.0,64.2725,64.9837,63.9802,64.9448,53280.0
2020-04-09 10:00:00,66.8,66.85,65.71,66.2,38716.0,65.0812,65.1299,64.0192,64.4966,38716.0
2020-04-09 10:30:00,66.28,66.42,65.99,66.34,28528.0,64.5745,64.7109,64.292,64.633,28528.0
2020-04-09 11:00:00,66.19,66.19,65.79,66.08,51358.0,64.4869,64.4869,64.0972,64.3797,51358.0
2020-04-09 11:30:00,66.09,66.34,66.01,66.31,55782.0,64.3894,64.633,64.3115,64.6038,55782.0
2020-04-09 12:00:00,66.31,66.56,66.3,66.31,37618.0,64.6038,64.8473,64.594,64.6038,37618.0
2020-04-09 12:30:00,66.41,66.71,66.29,66.65,26136.0,64.7012,64.9935,64.5843,64.935,26136.0
2020-04-09 13:00:00,66.6,66.72,66.53,66.72,28924.0,64.8863,65.0032,64.8181,65.0032,28924.0
2020-04-09 13:30:00,66.67,66.67,66.36,66.53,33048.0,64.9545,64.9545,64.6525,64.8181,33048.0
2020-04-09 14:00:00,66.54,66.54,65.9,66.03,29680.0,64.8279,64.8279,64.2043,64.331,29680.0
2020-04-09 14:30:00,65.95,66.14,65.33,65.47,35840.0,64.253,64.4381,63.649,63.7854,35840.0
2020-04-09 15:00:00,65.55,65.79,65.41,65.72,209072.0,63.8633,64.0972,63.7269,64.029,209072.0
2020-04-09 15:30:00,65.81,65.98,65.61,65.83,212726.0,64.1166,64.2823,63.9218,64.1361,212726.0
2020-04-13 09:30:00,65.48,65.89,64.42,64.55,51614.0,63.7951,64.1946,62.7624,62.8891,51614.0
2020-04-13 10:00:00,64.45,64.95,64.08,64.33,29264.0,62.7916,63.2788,62.4312,62.6747,29264.0
2020-04-13 10:30:00,64.29,64.29,63.98,64.06,55106.0,62.6358,62.6358,62.3337,62.4117,55106.0
2020-04-13 11:00:00,64.03,64.25,63.77,64.25,47992.0,62.3824,62.5968,62.1291,62.5968,47992.0
2020-04-13 11:30:00,64.21,64.38,64.03,64.22,215430.0,62.5578,62.7234,62.3824,62.5676,215430.0
2020-04-13 12:00:00,64.27,64.71,64.27,64.52,67164.0,62.6163,63.0449,62.6163,62.8598,67164.0
2020-04-13 12:30:00,64.51,64.55,64.19,64.21,41640.0,62.8501,62.8891,62.5383,62.5578,41640.0
2020-04-13 13:00:00,64.17,64.3,64.1,64.1,24812.0,62.5188,62.6455,62.4506,62.4506,24812.0
2020-04-13 13:30:00,64.16,64.61,64.16,64.44,420336.0,62.5091,62.9475,62.5091,62.7819,420336.0
2020-04-13 14:00:00,64.52,64.66,64.26,64.39,41122.0,62.8598,62.9962,62.6065,62.7332,41122.0
2020-04-13 14:30:00,64.42,64.64,64.3,64.58,36798.0,62.7624,62.9767,62.6455,62.9183,36798.0
2020-04-13 15:00:00,64.46,64.69,64.33,64.69,41390.0,62.8014,63.0255,62.6747,63.0255,41390.0
2020-04-13 15:30:00,64.71,64.99,64.66,64.83,142506.0,63.0449,63.3177,62.9962,63.1619,142506.0
2020-04-14 09:30:00,66.35,66.8,66.25,66.76,34132.0,64.6427,65.0812,64.5453,65.0422,34132.0
2020-04-14 10:00:00,66.81,67.08,66.58,66.88,37788.0,65.0909,65.354,64.8668,65.1591,37788.0
2020-04-14 10:30:00,66.82,66.98,66.57,66.57,163032.0,65.1007,65.2565,64.8571,64.8571,163032.0
2020-04-14 11:00:00,66.69,66.73,66.24,66.39,27284.0,64.974,65.013,64.5356,64.6817,27284.0
2020-04-14 11:30:00,66.45,66.65,66.44,66.58,68486.0,64.7402,64.935,64.7304,64.8668,68486.0
2020-04-14 12:00:00,66.65,67.0,66.65,66.86,43116.0,64.935,65.276,64.935,65.1396,43116.0
2020-04-14 12:30:00,66.95,66.95,66.79,66.84,120226.0,65.2273,65.2273,65.0714,65.1201,120226.0
2020-04-14 13:00:00,66.86,66.92,66.72,66.88,61498.0,65.1396,65.1981,65.0032,65.1591,61498.0
2020-04-14 13:30:00,66.94,67.1,66.85,67.07,56608.0,65.2176,65.3734,65.1299,65.3442,56608.0
2020-04-14 14:00:00,67.05,67.08,66.86,67.01,96786.0,65.3247,65.354,65.1396,65.2858,96786.0
2020-04-14 14:30:00,67.02,67.06,66.91,67.02,65578.0,65.2955,65.3345,65.1883,65.2955,65578.0
2020-04-14 15:00:00,67.0,67.01,66.72,66.95,68120.0,65.276,65.2858,65.0032,65.2273,68120.0
2020-04-14 15:30:00,66.95,67.16,66.87,66.97,76930.0,65.2273,65.4319,65.1494,65.2468,76930.0
2020-04-15 09:30:00,65.29,65.74,65.13,65.51,43348.0,63.61,64.0484,63.4541,63.8244,43348.0
2020-04-15 10:00:00,65.41,65.5,65.17,65.27,15554.0,63.7269,63.8146,63.4931,63.5905,15554.0
2020-04-15 10:30:00,65.26,65.62,65.19,65.62,180754.0,63.5808,63.9315,63.5126,63.9315,180754.0
2020-04-15 11:00:00,65.57,65.67,65.39,65.67,27332.0,63.8828,63.9802,63.7074,63.9802,27332.0
2020-04-15 11:30:00,65.66,65.8,65.36,65.47,37866.0,63.9705,64.1069,63.6782,63.7854,37866.0
2020-04-15 12:00:00,65.42,65.58,65.34,65.58,25112.0,63.7367,63.8926,63.6587,63.8926,25112.0
2020-04-15 12:30:00,65.64,65.79,65.56,65.7,55690.0,63.951,64.0972,63.8731,64.0095,55690.0
2020-04-15 13:00:00,65.62,65.91,65.62,65.74,47578.0,63.9315,64.2141,63.9315,64.0484,47578.0
2020-04-15 13:30:00,65.7,65.74,65.58,65.63,77728.0,64.0095,64.0484,63.8926,63.9413,77728.0
2020-04-15 14:00:00,65.69,66.05,65.68,65.99,87314.0,63.9997,64.3505,63.99,64.292,87314.0
2020-04-15 14:30:00,66.0,66.17,65.95,66.1,127368.0,64.3018,64.4674,64.253,64.3992,127368.0
2020-04-15 15:00:00,66.11,66.17,65.72,65.79,111258.0,64.4089,64.4674,64.029,64.0972,111258.0
2020-04-15 15:30:00,65.81,65.92,65.64,65.77,233988.0,64.1166,64.2238,63.951,64.0777,233988.0
2020-04-16 09:30:00,66.09,66.58,65.83,65.87,58816.0,64.3894,64.8668,64.1361,64.1751,58816.0
2020-04-16 10:00:00,65.91,66.06,65.56,66.06,46664.0,64.2141,64.3602,63.8731,64.3602,46664.0
2020-04-16 10:30:00,66.1,66.36,65.91,66.36,18210.0,64.3992,64.6525,64.2141,64.6525,18210.0
2020-04-16 11:00:00,66.3,66.62,66.29,66.56,41702.0,64.594,64.9058,64.5843,64.8473,41702.0
2020-04-16 11:30:00,66.54,66.81,66.34,66.7,32904.0,64.8279,65.0909,64.633,64.9837,32904.0
2020-04-16 12:00:00,66.72,66.73,65.89,65.95,31608.0,65.0032,65.013,64.1946,64.253,31608.0
2020-04-16 12:30:00,65.84,65.92,65.58,65.92,28920.0,64.1459,64.2238,63.8926,64.2238,28920.0
2020-04-16 13:00:00,65.93,66.04,65.89,66.03,73474.0,64.2336,64.3407,64.1946,64.331,73474.0
2020-04-16 13:30:00,66.04,66.17,65.92,66.0,42184.0,64.3407,64.4674,64.2238,64.3018,42184.0
2020-04-16 14:00:00,65.88,66.32,65.86,66.27,51100.0,64.1848,64.6135,64.1654,64.5648,51100.0
2020-04-16 14:30:00,66.21,66.43,66.13,66.27,71800.0,64.5063,64.7207,64.4284,64.5648,71800.0
2020-04-16 15:00:00,66.27,66.4,66.12,66.38,34284.0,64.5648,64.6915,64.4187,64.672,34284.0
2020-04-16 15:30:00,66.42,66.6,66.35,66.45,176614.0,64.7109,64.8863,64.6427,64.7402,176614.0
2020-04-17 09:30:00,68.26,68.42,67.95,68.41,35844.0,66.5036,66.6595,66.2016,66.6497,35844.0
2020-04-17 10:00:00,68.3,68.45,67.9,67.99,36990.0,66.5426,66.6887,66.1529,66.2405,36990.0
2020-04-17 10:30:00,67.92,67.99,67.75,67.8,17248.0,66.1723,66.2405,66.0067,66.0554,17248.0
2020-04-17 11:00:00,67.78,67.95,67.71,67.77,23098.0,66.036,66.2016,65.9678,66.0262,23098.0
2020-04-17 11:30:00,67.77,67.97,67.72,67.88,28202.0,66.0262,66.2211,65.9775,66.1334,28202.0
2020-04-17 12:00:00,67.8,68.03,67.78,67.94,23204.0,66.0554,66.2795,66.036,66.1918,23204.0
2020-04-17 12:30:00,67.87,68.23,67.87,68.17,72202.0,66.1236,66.4744,66.1236,66.4159,72202.0
2020-04-17 13:00:00,68.13,68.31,68.13,68.18,25840.0,66.3769,66.5523,66.3769,66.4257,25840.0
2020-04-17 13:30:00,68.22,68.33,68.16,68.25,19538.0,66.4646,66.5718,66.4062,66.4939,19538.0
2020-04-17 14:00:00,68.19,68.21,68.06,68.11,17324.0,66.4354,66.4549,66.3087,66.3575,17324.0
2020-04-17 14:30:00,68.0,68.11,67.91,68.11,40290.0,66.2503,66.3575,66.1626,66.3575,40290.0
2020-04-17 15:00:00,68.08,68.25,68.08,68.25,31424.0,66.3282,66.4939,66.3282,66.4939,31424.0
2020-04-17 15:30:00,68.26,68.77,68.26,68.64,144666.0,66.5036,67.0005,66.5036,66.8738,144666.0
2020-04-20 09:30:00,67.61,68.28,67.58,68.01,23172.0,65.8703,66.5231,65.8411,66.26,23172.0
2020-04-20 10:00:00,68.03,68.21,67.94,68.21,125948.0,66.2795,66.4549,66.1918,66.4549,125948.0
2020-04-20 10:30:00,68.21,68.56,68.1,68.54,30954.0,66.4549,66.7959,66.3477,66.7764,30954.0
2020-04-20 11:00:00,68.51,68.63,68.39,68.59,52438.0,66.7472,66.8641,66.6303,66.8251,52438.0
2020-04-20 11:30:00,68.57,68.86,68.49,68.81,28150.0,66.8056,67.0882,66.7277,67.0394,28150.0
2020-04-20 12:00:00,68.83,68.83,68.7,68.81,40352.0,67.0589,67.0589,66.9323,67.0394,40352.0
2020-04-20 12:30:00,68.84,68.94,68.78,68.78,31746.0,67.0687,67.1661,67.0102,67.0102,31746.0
2020-04-20 13:00:00,68.67,68.68,68.4,68.47,86112.0,66.903,66.9128,66.64,66.7082,86112.0
2020-04-20 13:30:00,68.47,68.58,68.41,68.52,20330.0,66.7082,66.8154,66.6497,66.7569,20330.0
2020-04-20 14:00:00,68.52,68.63,68.11,68.11,25678.0,66.7569,66.8641,66.3575,66.3575,25678.0
2020-04-20 14:30:00,67.98,68.23,67.76,67.76,38890.0,66.2308,66.4744,66.0165,66.0165,38890.0
2020-04-20 15:00:00,67.76,67.97,67.63,67.92,96634.0,66.0165,66.2211,65.8898,66.1723,96634.0
2020-04-20 15:30:00,67.98,68.1,67.78,67.78,122300.0,66.2308,66.3477,66.036,66.036,122300.0
2020-04-21 09:30:00,66.56,66.89,66.35,66.78,57190.0,64.8473,65.1689,64.6427,65.0617,57190.0
2020-04-21 10:00:00,66.9,66.91,66.36,66.49,13514.0,65.1786,65.1883,64.6525,64.7791,13514.0
2020-04-21 10:30:00,66.47,66.5,65.52,65.54,43522.0,64.7597,64.7889,63.8341,63.8536,43522.0
2020-04-21 11:00:00,65.44,65.61,65.14,65.14,92074.0,63.7562,63.9218,63.4639,63.4639,92074.0
2020-04-21 11:30:00,65.34,65.52,65.13,65.47,32268.0,63.6587,63.8341,63.4541,63.7854,32268.0
2020-04-21 12:00:00,65.47,65.5,65.28,65.32,53662.0,63.7854,63.8146,63.6003,63.6392,53662.0
2020-04-21 12:30:00,65.26,65.37,65.03,65.36,272186.0,63.5808,63.688,63.3567,63.6782,272186.0
2020-04-21 13:00:00,65.33,65.79,65.33,65.79,118116.0,63.649,64.0972,63.649,64.0972,118116.0
2020-04-21 13:30:00,65.76,65.98,65.67,65.8,31580.0,64.0679,64.2823,63.9802,64.1069,31580.0
2020-04-21 14:00:00,65.68,66.17,65.64,66.05,39996.0,63.99,64.4674,63.951,64.3505,39996.0
2020-04-21 14:30:00,65.95,65.95,65.47,65.47,52022.0,64.253,64.253,63.7854,63.7854,52022.0
2020-04-21 15:00:00,65.52,65.72,65.28,65.61,67084.0,63.8341,64.029,63.6003,63.9218,67084.0
2020-04-21 15:30:00,65.6,65.83,65.25,65.33,504542.0,63.912,64.1361,63.571,63.649,504542.0
2020-04-22 09:30:00,66.79,66.79,66.15,66.61,26684.0,65.0714,65.0714,64.4479,64.8961,26684.0
2020-04-22 10:00:00,66.61,66.64,66.33,66.56,21496.0,64.8961,64.9253,64.6233,64.8473,21496.0
2020-04-22 10:30:00,66.64,66.81,66.49,66.51,11252.0,64.9253,65.0909,64.7791,64.7986,11252.0
2020-04-22 11:00:00,66.54,66.86,66.54,66.75,4066.0,64.8279,65.1396,64.8279,65.0325,4066.0
2020-04-22 11:30:00,66.76,67.05,66.74,66.91,38056.0,65.0422,65.3247,65.0227,65.1883,38056.0
2020-04-22 12:00:00,67.01,67.08,66.94,66.98,14188.0,65.2858,65.354,65.2176,65.2565,14188.0
2020-04-22 12:30:00,67.03,67.11,66.89,66.89,62932.0,65.3052,65.3832,65.1689,65.1689,62932.0
2020-04-22 13:00:00,66.92,67.07,66.82,67.07,46122.0,65.1981,65.3442,65.1007,65.3442,46122.0
2020-04-22 13:30:00,67.08,67.14,66.98,67.1,42174.0,65.354,65.4124,65.2565,65.3734,42174.0
2020-04-22 14:00:00,67.08,67.16,67.0,67.11,11024.0,65.354,65.4319,65.276,65.3832,11024.0
2020-04-22 14:30:00,67.13,67.33,67.13,67.25,28966.0,65.4027,65.5975,65.4027,65.5196,28966.0
2020-04-22 15:00:00,67.29,67.42,67.23,67.31,34248.0,65.5586,65.6852,65.5001,65.578,34248.0
2020-04-22 15:30:00,67.31,67.49,67.14,67.2,61838.0,65.578,65.7534,65.4124,65.4709,61838.0
2020-04-23 09:30:00,67.42,67.8,67.4,67.47,162018.0,65.6852,66.0554,65.6657,65.7339,162018.0
2020-04-23 10:00:00,67.67,67.86,67.54,67.75,35478.0,65.9288,66.1139,65.8021,66.0067,35478.0
2020-04-23 10:30:00,67.8,68.23,67.8,68.19,22624.0,66.0554,66.4744,66.0554,66.4354,22624.0
2020-04-23 11:00:00,68.15,68.25,68.01,68.19,99174.0,66.3964,66.4939,66.26,66.4354,99174.0
2020-04-23 11:30:00,68.21,68.21,67.79,67.94,25262.0,66.4549,66.4549,66.0457,66.1918,25262.0
2020-04-23 12:00:00,67.98,68.2,67.98,68.18,23468.0,66.2308,66.4451,66.2308,66.4257,23468.0
2020-04-23 12:30:00,68.21,68.27,67.43,67.72,24676.0,66.4549,66.5133,65.695,65.9775,24676.0
2020-04-23 13:00:00,67.81,68.02,67.46,67.57,46876.0,66.0652,66.2698,65.7242,65.8314,46876.0
2020-04-23 13:30:00,67.6,67.74,67.21,67.36,47518.0,65.8606,65.997,65.4806,65.6268,47518.0
2020-04-23 14:00:00,67.37,67.59,67.11,67.55,83636.0,65.6365,65.8508,65.3832,65.8119,83636.0
2020-04-23 14:30:00,67.53,67.81,67.47,67.77,67354.0,65.7924,66.0652,65.7339,66.0262,67354.0
2020-04-23 15:00:00,67.75,67.77,67.25,67.42,51600.0,66.0067,66.0262,65.5196,65.6852,51600.0
2020-04-23 15:30:00,67.4,67.59,67.24,67.28,131784.0,65.6657,65.8508,65.5098,65.5488,131784.0
2020-04-24 09:30:00,67.58,67.71,67.08,67.08,29918.0,65.8411,65.9678,65.354,65.354,29918.0
2020-04-24 10:00:00,67.24,67.38,67.23,67.28,14806.0,65.5098,65.6462,65.5001,65.5488,14806.0
2020-04-24 10:30:00,67.36,67.6,67.35,67.43,5124.0,65.6268,65.8606,65.617,65.695,5124.0
2020-04-24 11:00:00,67.27,67.46,67.14,67.4,19858.0,65.5391,65.7242,65.4124,65.6657,19858.0
2020-04-24 11:30:00,67.37,67.47,67.3,67.42,8954.0,65.6365,65.7339,65.5683,65.6852,8954.0
2020-04-24 12:00:00,67.41,67.66,67.41,67.66,17944.0,65.6755,65.919,65.6755,65.919,17944.0
2020-04-24 12:30:00,67.67,67.8,67.63,67.7,44764.0,65.9288,66.0554,65.8898,65.958,44764.0
2020-04-24 13:00:00,67.67,67.72,67.63,67.67,15352.0,65.9288,65.9775,65.8898,65.9288,15352.0
2020-04-24 13:30:00,67.79,68.1,67.73,68.1,18024.0,66.0457,66.3477,65.9872,66.3477,18024.0
2020-04-24 14:00:00,68.06,68.2,68.03,68.07,51804.0,66.3087,66.4451,66.2795,66.3185,51804.0
2020-04-24 14:30:00,68.1,68.26,68.08,68.21,59390.0,66.3477,66.5036,66.3282,66.4549,59390.0
2020-04-24 15:00:00,68.2,68.3,68.12,68.29,57410.0,66.4451,66.5426,66.3672,66.5328,57410.0
2020-04-24 15:30:00,68.31,68.46,68.21,68.3,213514.0,66.5523,66.6985,66.4549,66.5426,213514.0
2020-04-27 09:30:00,68.89,69.32,68.88,69.31,136380.0,67.1174,67.5363,67.1076,67.5266,136380.0
2020-04-27 10:00:00,69.32,69.47,69.14,69.23,45298.0,67.5363,67.6825,67.361,67.4486,45298.0
2020-04-27 10:30:00,69.29,69.48,69.26,69.28,18416.0,67.5071,67.6922,67.4779,67.4974,18416.0
2020-04-27 11:00:00,69.32,69.59,69.28,69.59,87936.0,67.5363,67.7994,67.4974,67.7994,87936.0
2020-04-27 11:30:00,69.56,69.77,69.56,69.77,56606.0,67.7701,67.9747,67.7701,67.9747,56606.0
2020-04-27 12:00:00,69.81,69.89,69.71,69.86,36462.0,68.0137,68.0917,67.9163,68.0624,36462.0
2020-04-27 12:30:00,69.95,70.04,69.95,70.02,64138.0,68.1501,68.2378,68.1501,68.2183,64138.0
2020-04-27 13:00:00,69.97,69.98,69.73,69.83,25800.0,68.1696,68.1793,67.9358,68.0332,25800.0
2020-04-27 13:30:00,69.82,69.89,69.7,69.82,107960.0,68.0235,68.0917,67.9065,68.0235,107960.0
2020-04-27 14:00:00,69.85,69.94,69.84,69.88,54732.0,68.0527,68.1404,68.0429,68.0819,54732.0
2020-04-27 14:30:00,69.82,69.98,69.79,69.91,95468.0,68.0235,68.1793,67.9942,68.1111,95468.0
2020-04-27 15:00:00,69.92,70.02,69.91,69.91,61904.0,68.1209,68.2183,68.1111,68.1111,61904.0
2020-04-27 15:30:00,69.92,70.11,69.91,69.91,125848.0,68.1209,68.306,68.1111,68.1111,125848.0
2020-04-28 09:30:00,71.08,71.33,70.46,70.46,52944.0,69.251,69.4946,68.647,68.647,52944.0
2020-04-28 10:00:00,70.55,70.61,70.19,70.19,27250.0,68.7347,68.7931,68.3839,68.3839,27250.0
2020-04-28 10:30:00,70.16,70.25,69.37,69.37,23022.0,68.3547,68.4424,67.585,67.585,23022.0
2020-04-28 11:00:00,69.41,69.92,69.41,69.86,88016.0,67.624,68.1209,67.624,68.0624,88016.0
2020-04-28 11:30:00,69.87,70.02,69.77,69.82,59064.0,68.0722,68.2183,67.9747,68.0235,59064.0
2020-04-28 12:00:00,69.86,70.08,69.6,69.78,51266.0,68.0624,68.2768,67.8091,67.9845,51266.0
2020-04-28 12:30:00,69.74,70.08,69.74,70.0,23572.0,67.9455,68.2768,67.9455,68.1988,23572.0
2020-04-28 13:00:00,70.03,70.12,69.95,70.12,40126.0,68.2281,68.3157,68.1501,68.3157,40126.0
2020-04-28 13:30:00,70.08,70.31,70.04,70.17,43662.0,68.2768,68.5009,68.2378,68.3645,43662.0
2020-04-28 14:00:00,70.19,70.44,70.17,70.39,29888.0,68.3839,68.6275,68.3645,68.5788,29888.0
2020-04-28 14:30:00,70.41,70.41,70.1,70.13,33250.0,68.5983,68.5983,68.2963,68.3255,33250.0
2020-04-28 15:00:00,70.13,70.29,70.04,70.17,49600.0,68.3255,68.4814,68.2378,68.3645,49600.0
2020-04-28 15:30:00,70.16,70.2,69.6,69.63,103624.0,68.3547,68.3937,67.8091,67.8383,103624.0
2020-04-29 09:30:00,71.11,71.25,70.59,71.11,31996.0,69.2803,69.4167,68.7736,69.2803,31996.0
2020-04-29 10:00:00,71.08,71.25,70.93,71.19,26612.0,69.251,69.4167,69.1049,69.3582,26612.0
2020-04-29 10:30:00,71.3,71.44,71.19,71.44,22574.0,69.4654,69.6018,69.3582,69.6018,22574.0
2020-04-29 11:00:00,71.32,71.61,71.32,71.58,18440.0,69.4849,69.7674,69.4849,69.7382,18440.0
2020-04-29 11:30:00,71.55,71.64,71.46,71.55,19918.0,69.7089,69.7966,69.6213,69.7089,19918.0
2020-04-29 12:00:00,71.59,71.75,71.58,71.74,22272.0,69.7479,69.9038,69.7382,69.8941,22272.0
2020-04-29 12:30:00,71.78,71.89,71.74,71.83,97014.0,69.933,70.0402,69.8941,69.9817,97014.0
2020-04-29 13:00:00,71.86,71.92,71.82,71.82,27328.0,70.011,70.0694,69.972,69.972,27328.0
2020-04-29 13:30:00,71.77,71.77,71.58,71.68,32268.0,69.9233,69.9233,69.7382,69.8356,32268.0
2020-04-29 14:00:00,71.71,71.78,71.42,71.61,42726.0,69.8648,69.933,69.5823,69.7674,42726.0
2020-04-29 14:30:00,71.55,71.8,71.55,71.8,218090.0,69.7089,69.9525,69.7089,69.9525,218090.0
2020-04-29 15:00:00,71.83,72.05,71.79,72.02,152100.0,69.9817,70.1961,69.9428,70.1669,152100.0
2020-04-29 15:30:00,72.0,72.08,71.67,71.76,150152.0,70.1474,70.2253,69.8259,69.9135,150152.0
2020-04-30 09:30:00,71.24,71.24,70.6,71.0,39246.0,69.4069,69.4069,68.7834,69.1731,39246.0
2020-04-30 10:00:00,71.05,71.23,70.88,71.18,27012.0,69.2218,69.3972,69.0562,69.3485,27012.0
2020-04-30 10:30:00,71.2,71.2,70.76,70.98,18874.0,69.3679,69.3679,68.9393,69.1536,18874.0
2020-04-30 11:00:00,71.14,71.19,70.93,70.97,43836.0,69.3095,69.3582,69.1049,69.1439,43836.0
2020-04-30 11:30:00,70.92,71.11,70.77,70.81,56748.0,69.0952,69.2803,68.949,68.988,56748.0
2020-04-30 12:00:00,70.62,70.66,70.44,70.49,25324.0,68.8029,68.8418,68.6275,68.6762,25324.0
2020-04-30 12:30:00,70.38,70.8,70.36,70.73,39224.0,68.569,68.9782,68.5496,68.91,39224.0
2020-04-30 13:00:00,70.71,70.85,70.56,70.67,18176.0,68.8906,69.027,68.7444,68.8516,18176.0
2020-04-30 13:30:00,70.64,70.66,70.46,70.49,14262.0,68.8224,68.8418,68.647,68.6762,14262.0
2020-04-30 14:00:00,70.49,70.58,70.39,70.56,62076.0,68.6762,68.7639,68.5788,68.7444,62076.0
2020-04-30 14:30:00,70.62,70.67,70.33,70.37,33930.0,68.8029,68.8516,68.5203,68.5593,33930.0
2020-04-30 15:00:00,70.39,70.73,70.35,70.65,70606.0,68.5788,68.91,68.5398,68.8321,70606.0
2020-04-30 15:30:00,70.67,70.71,70.33,70.36,103448.0,68.8516,68.8906,68.5203,68.5496,103448.0
2020-05-01 09:30:00,69.02,69.23,68.7,68.72,30036.0,67.244,67.4486,66.9323,66.9518,30036.0
2020-05-01 10:00:00,68.89,68.95,68.49,68.72,31668.0,67.1174,67.1758,66.7277,66.9518,31668.0
2020-05-01 10:30:00,68.75,68.97,68.65,68.82,30116.0,66.981,67.1953,66.8836,67.0492,30116.0
2020-05-01 11:00:00,68.8,68.82,68.57,68.57,36168.0,67.0297,67.0492,66.8056,66.8056,36168.0
2020-05-01 11:30:00,68.54,68.54,68.02,68.16,23874.0,66.7764,66.7764,66.2698,66.4062,23874.0
2020-05-01 12:00:00,68.13,68.24,67.99,68.11,21148.0,66.3769,66.4841,66.2405,66.3575,21148.0
2020-05-01 12:30:00,68.06,68.21,67.99,68.14,49338.0,66.3087,66.4549,66.2405,66.3867,49338.0
2020-05-01 13:00:00,68.11,68.2,67.95,68.08,53106.0,66.3575,66.4451,66.2016,66.3282,53106.0
2020-05-01 13:30:00,68.1,68.17,67.95,68.05,21464.0,66.3477,66.4159,66.2016,66.299,21464.0
2020-05-01 14:00:00,68.04,68.29,68.04,68.27,23696.0,66.2893,66.5328,66.2893,66.5133,23696.0
2020-05-01 14:30:00,68.26,68.35,68.21,68.35,36510.0,66.5036,66.5913,66.4549,66.5913,36510.0
2020-05-01 15:00:00,68.29,68.5,68.29,68.32,80532.0,66.5328,66.7374,66.5328,66.5621,80532.0
2020-05-01 15:30:00,68.33,68.39,68.18,68.37,41200.0,66.5718,66.6303,66.4257,66.6108,41200.0
2020-05-04 09:30:00,67.92,68.17,67.51,68.13,39708.0,66.1723,66.4159,65.7729,66.3769,39708.0
2020-05-04 10:00:00,68.16,68.45,68.1,68.2,20334.0,66.4062,66.6887,66.3477,66.4451,20334.0
2020-05-04 10:30:00,68.17,68.28,68.04,68.14,16552.0,66.4159,66.5231,66.2893,66.3867,16552.0
2020-05-04 11:00:00,68.06,68.42,68.06,68.3,30062.0,66.3087,66.6595,66.3087,66.5426,30062.0
2020-05-04 11:30:00,68.32,68.56,68.27,68.49,16354.0,66.5621,66.7959,66.5133,66.7277,16354.0
2020-05-04 12:00:00,68.52,68.63,68.48,68.63,23526.0,66.7569,66.8641,66.7179,66.8641,23526.0
2020-05-04 12:30:00,68.67,68.67,68.35,68.38,158918.0,66.903,66.903,66.5913,66.6205,158918.0
2020-05-04 13:00:00,68.36,68.44,68.17,68.19,102530.0,66.601,66.679,66.4159,66.4354,102530.0
2020-05-04 13:30:00,68.35,68.44,68.27,68.44,18770.0,66.5913,66.679,66.5133,66.679,18770.0
2020-05-04 14:00:00,68.42,68.54,68.33,68.45,33024.0,66.6595,66.7764,66.5718,66.6887,33024.0
2020-05-04 14:30:00,68.53,68.71,68.35,68.71,34826.0,66.7667,66.942,66.5913,66.942,34826.0
2020-05-04 15:00:00,68.7,68.92,68.69,68.89,25748.0,66.9323,67.1466,66.9225,67.1174,25748.0
2020-05-04 15:30:00,68.91,69.13,68.91,69.11,56978.0,67.1369,67.3512,67.1369,67.3317,56978.0
2020-05-05 09:30:00,69.88,70.4,69.88,70.4,48522.0,68.0819,68.5885,68.0819,68.5885,48522.0
2020-05-05 10:00:00,70.58,70.58,70.13,70.13,13102.0,68.7639,68.7639,68.3255,68.3255,13102.0
2020-05-05 10:30:00,70.11,70.31,70.11,70.3,19968.0,68.306,68.5009,68.306,68.4911,19968.0
2020-05-05 11:00:00,70.34,70.48,70.31,70.44,20658.0,68.5301,68.6665,68.5009,68.6275,20658.0
2020-05-05 11:30:00,70.5,70.58,70.46,70.58,17452.0,68.686,68.7639,68.647,68.7639,17452.0
2020-05-05 12:00:00,70.6,70.75,70.6,70.64,27478.0,68.7834,68.9295,68.7834,68.8224,27478.0
2020-05-05 12:30:00,70.67,70.7,70.52,70.58,6870.0,68.8516,68.8808,68.7054,68.7639,6870.0
2020-05-05 13:00:00,70.61,70.63,70.47,70.59,14570.0,68.7931,68.8126,68.6567,68.7736,14570.0
2020-05-05 13:30:00,70.63,70.79,70.61,70.74,13424.0,68.8126,68.9685,68.7931,68.9198,13424.0
2020-05-05 14:00:00,70.75,70.89,70.73,70.85,36088.0,68.9295,69.0659,68.91,69.027,36088.0
2020-05-05 14:30:00,70.86,70.96,70.71,70.94,33254.0,69.0367,69.1341,68.8906,69.1146,33254.0
2020-05-05 15:00:00,70.92,70.94,70.35,70.42,59962.0,69.0952,69.1146,68.5398,68.608,59962.0
2020-05-05 15:30:00,70.34,70.42,69.95,70.2,87394.0,68.5301,68.608,68.1501,68.3937,87394.0
2020-05-06 09:30:00,70.67,70.98,70.35,70.41,72864.0,68.8516,69.1536,68.5398,68.5983,72864.0
2020-05-06 10:00:00,70.46,70.72,70.15,70.7,10120.0,68.647,68.9003,68.345,68.8808,10120.0
2020-05-06 10:30:00,70.88,71.14,70.76,70.92,7558.0,69.0562,69.3095,68.9393,69.0952,7558.0
2020-05-06 11:00:00,70.92,71.08,70.64,70.72,190190.0,69.0952,69.251,68.8224,68.9003,190190.0
2020-05-06 11:30:00,70.74,70.89,70.6,70.77,62312.0,68.9198,69.0659,68.7834,68.949,62312.0
2020-05-06 12:00:00,70.78,70.94,70.68,70.89,79506.0,68.9588,69.1146,68.8613,69.0659,79506.0
2020-05-06 12:30:00,70.89,71.07,70.88,70.96,91548.0,69.0659,69.2413,69.0562,69.1341,91548.0
2020-05-06 13:00:00,70.96,71.04,70.86,71.04,80966.0,69.1341,69.2121,69.0367,69.2121,80966.0
2020-05-06 13:30:00,71.04,71.2,71.03,71.17,54126.0,69.2121,69.3679,69.2023,69.3387,54126.0
2020-05-06 14:00:00,71.14,71.14,70.8,70.87,78620.0,69.3095,69.3095,68.9782,69.0464,78620.0
2020-05-06 14:30:00,70.86,71.01,70.79,70.86,77322.0,69.0367,69.1828,68.9685,69.0367,77322.0
2020-05-06 15:00:00,70.86,70.94,70.78,70.82,81492.0,69.0367,69.1146,68.9588,68.9977,81492.0
2020-05-06 15:30:00,70.82,70.82,70.39,70.44,107196.0,68.9977,68.9977,68.5788,68.6275,107196.0
2020-05-07 09:30:00,71.37,72.04,71.37,71.97,57456.0,69.5336,70.1863,69.5336,70.1181,57456.0
2020-05-07 10:00:00,71.95,71.95,71.53,71.76,24542.0,70.0987,70.0987,69.6895,69.9135,24542.0
2020-05-07 10:30:00,71.76,71.87,71.64,71.74,112680.0,69.9135,70.0207,69.7966,69.8941,112680.0
2020-05-07 11:00:00,71.75,72.03,71.74,72.0,49550.0,69.9038,70.1766,69.8941,70.1474,49550.0
2020-05-07 11:30:00,71.97,72.25,71.96,72.17,31290.0,70.1181,70.3909,70.1084,70.313,31290.0
2020-05-07 12:00:00,72.17,72.2,72.05,72.14,25514.0,70.313,70.3422,70.1961,70.2838,25514.0
2020-05-07 12:30:00,72.14,72.16,72.04,72.11,28568.0,70.2838,70.3032,70.1863,70.2545,28568.0
2020-05-07 13:00:00,72.14,72.27,72.14,72.17,35936.0,70.2838,70.4104,70.2838,70.313,35936.0
2020-05-07 13:30:00,72.19,72.29,72.11,72.17,19300.0,70.3325,70.4299,70.2545,70.313,19300.0
2020-05-07 14:00:00,72.14,72.2,71.96,72.02,16072.0,70.2838,70.3422,70.1084,70.1669,16072.0
2020-05-07 14:30:00,72.04,72.07,71.85,71.92,30544.0,70.1863,70.2156,70.0012,70.0694,30544.0
2020-05-07 15:00:00,71.91,72.07,71.77,71.87,66332.0,70.0597,70.2156,69.9233,70.0207,66332.0
2020-05-07 15:30:00,71.88,71.88,71.63,71.71,186094.0,70.0305,70.0305,69.7869,69.8648,186094.0
2020-05-08 09:30:00,72.45,72.58,72.08,72.58,72330.0,70.5858,70.7124,70.2253,70.7124,72330.0
2020-05-08 10:00:00,72.71,72.75,72.54,72.6,40724.0,70.8391,70.8781,70.6735,70.7319,40724.0
2020-05-08 10:30:00,72.66,72.67,72.35,72.42,45292.0,70.7904,70.8001,70.4884,70.5566,45292.0
2020-05-08 11:00:00,72.42,72.7,72.33,72.7,10980.0,70.5566,70.8294,70.4689,70.8294,10980.0
2020-05-08 11:30:00,72.72,72.88,72.69,72.87,68512.0,70.8488,71.0047,70.8196,70.995,68512.0
2020-05-08 12:00:00,72.89,72.96,72.84,72.89,45086.0,71.0145,71.0827,70.9658,71.0145,45086.0
2020-05-08 12:30:00,72.94,73.01,72.94,72.95,8188.0,71.0632,71.1314,71.0632,71.0729,8188.0
2020-05-08 13:00:00,72.86,72.96,72.77,72.77,36752.0,70.9852,71.0827,70.8976,70.8976,36752.0
2020-05-08 13:30:00,72.78,72.79,72.56,72.61,12518.0,70.9073,70.917,70.693,70.7417,12518.0
2020-05-08 14:00:00,72.59,72.71,72.53,72.69,32764.0,70.7222,70.8391,70.6637,70.8196,32764.0
2020-05-08 14:30:00,72.71,72.76,72.67,72.72,29076.0,70.8391,70.8878,70.8001,70.8488,29076.0
2020-05-08 15:00:00,72.77,72.82,72.66,72.75,25726.0,70.8976,70.9463,70.7904,70.8781,25726.0
2020-05-08 15:30:00,72.77,72.92,72.74,72.85,62562.0,70.8976,71.0437,70.8683,70.9755,62562.0
2020-05-11 09:30:00,72.16,72.86,72.08,72.6,46618.0,70.3032,70.9852,70.2253,70.7319,46618.0
2020-05-11 10:00:00,72.64,72.89,72.63,72.8,89846.0,70.7709,71.0145,70.7612,70.9268,89846.0
2020-05-11 10:30:00,72.73,72.87,72.67,72.76,55374.0,70.8586,70.995,70.8001,70.8878,55374.0
2020-05-11 11:00:00,72.72,72.92,72.69,72.92,250514.0,70.8488,71.0437,70.8196,71.0437,250514.0
2020-05-11 11:30:00,72.96,73.08,72.93,73.08,148786.0,71.0827,71.1996,71.0534,71.1996,148786.0
2020-05-11 12:00:00,73.1,73.35,73.05,73.34,33886.0,71.2191,71.4626,71.1703,71.4529,33886.0
2020-05-11 12:30:00,73.36,73.48,73.33,73.47,88702.0,71.4724,71.5893,71.4431,71.5795,88702.0
2020-05-11 13:00:00,73.45,73.58,73.43,73.57,122228.0,71.5601,71.6867,71.5406,71.677,122228.0
2020-05-11 13:30:00,73.59,73.66,73.49,73.51,112194.0,71.6965,71.7647,71.599,71.6185,112194.0
2020-05-11 14:00:00,73.51,73.54,73.32,73.33,150324.0,71.6185,71.6477,71.4334,71.4431,150324.0
2020-05-11 14:30:00,73.39,73.61,73.37,73.56,261540.0,71.5016,71.7159,71.4821,71.6672,261540.0
2020-05-11 15:00:00,73.56,73.68,73.5,73.53,369414.0,71.6672,71.7841,71.6088,71.638,369414.0
2020-05-11 15:30:00,73.52,73.56,73.26,73.32,688996.0,71.6283,71.6672,71.3749,71.4334,688996.0
2020-05-12 09:30:00,73.48,73.78,72.67,72.95,82776.0,71.5893,71.8816,70.8001,71.0729,82776.0
2020-05-12 10:00:00,72.96,73.12,72.82,72.92,86068.0,71.0827,71.2385,70.9463,71.0437,86068.0
2020-05-12 10:30:00,72.95,73.28,72.94,73.23,21086.0,71.0729,71.3944,71.0632,71.3457,21086.0
2020-05-12 11:00:00,73.23,73.42,73.23,73.39,24654.0,71.3457,71.5308,71.3457,71.5016,24654.0
2020-05-12 11:30:00,73.38,73.42,73.2,73.21,10648.0,71.4919,71.5308,71.3165,71.3262,10648.0
2020-05-12 12:00:00,73.28,73.38,73.21,73.38,18408.0,71.3944,71.4919,71.3262,71.4919,18408.0
2020-05-12 12:30:00,73.39,73.5,73.37,73.46,10090.0,71.5016,71.6088,71.4821,71.5698,10090.0
2020-05-12 13:00:00,73.43,73.44,72.93,72.97,20976.0,71.5406,71.5503,71.0534,71.0924,20976.0
2020-05-12 13:30:00,72.97,73.22,72.97,73.2,120672.0,71.0924,71.336,71.0924,71.3165,120672.0
2020-05-12 14:00:00,73.15,73.17,72.85,72.99,82930.0,71.2678,71.2873,70.9755,71.1119,82930.0
2020-05-12 14:30:00,73.0,73.05,72.81,73.01,118310.0,71.1216,71.1703,70.9365,71.1314,118310.0
2020-05-12 15:00:00,72.99,73.0,72.44,72.45,140292.0,71.1119,71.1216,70.576,70.5858,140292.0
2020-05-12 15:30:00,72.42,72.52,71.67,71.67,168672.0,70.5566,70.654,69.8259,69.8259,168672.0
2020-05-13 09:30:00,71.38,71.64,70.67,71.33,110580.0,69.5433,69.7966,68.8516,69.4946,110580.0
2020-05-13 10:00:00,71.45,71.64,71.3,71.61,23836.0,69.6115,69.7966,69.4654,69.7674,23836.0
2020-05-13 10:30:00,71.63,71.82,71.28,71.28,54150.0,69.7869,69.972,69.4459,69.4459,54150.0
2020-05-13 11:00:00,71.19,71.32,70.71,70.85,48206.0,69.3582,69.4849,68.8906,69.027,48206.0
2020-05-13 11:30:00,70.85,70.95,70.0,70.17,22190.0,69.027,69.1244,68.1988,68.3645,22190.0
2020-05-13 12:00:00,70.18,70.27,69.26,69.67,20810.0,68.3742,68.4619,67.4779,67.8773,20810.0
2020-05-13 12:30:00,69.81,70.0,69.67,69.93,50234.0,68.0137,68.1988,67.8773,68.1306,50234.0
2020-05-13 13:00:00,69.97,69.97,69.54,69.77,15422.0,68.1696,68.1696,67.7507,67.9747,15422.0
2020-05-13 13:30:00,69.74,69.79,69.56,69.57,42492.0,67.9455,67.9942,67.7701,67.7799,42492.0
2020-05-13 14:00:00,69.51,69.91,69.42,69.65,52004.0,67.7214,68.1111,67.6338,67.8578,52004.0
2020-05-13 14:30:00,69.67,69.69,69.44,69.44,16504.0,67.8773,67.8968,67.6532,67.6532,16504.0
2020-05-13 15:00:00,69.41,69.75,69.22,69.5,40440.0,67.624,67.9553,67.4389,67.7117,40440.0
2020-05-13 15:30:00,69.46,70.07,69.42,70.06,64958.0,67.6727,68.267,67.6338,68.2573,64958.0
2020-05-14 09:30:00,69.1,69.34,68.47,68.58,38936.0,67.322,67.5558,66.7082,66.8154,38936.0
2020-05-14 10:00:00,68.58,69.1,68.5,68.78,32412.0,66.8154,67.322,66.7374,67.0102,32412.0
2020-05-14 10:30:00,68.81,69.74,68.79,69.55,36498.0,67.0394,67.9455,67.02,67.7604,36498.0
2020-05-14 11:00:00,69.62,70.21,69.58,69.68,71898.0,67.8286,68.4034,67.7896,67.8871,71898.0
2020-05-14 11:30:00,69.7,69.89,69.42,69.49,27400.0,67.9065,68.0917,67.6338,67.702,27400.0
2020-05-14 12:00:00,69.58,69.87,69.42,69.82,52686.0,67.7896,68.0722,67.6338,68.0235,52686.0
2020-05-14 12:30:00,69.81,70.28,69.8,70.24,26714.0,68.0137,68.4716,68.004,68.4327,26714.0
2020-05-14 13:00:00,70.21,70.42,70.13,70.41,24008.0,68.4034,68.608,68.3255,68.5983,24008.0
2020-05-14 13:30:00,70.42,70.53,70.05,70.05,32716.0,68.608,68.7152,68.2475,68.2475,32716.0
2020-05-14 14:00:00,69.97,70.14,69.82,70.1,68842.0,68.1696,68.3352,68.0235,68.2963,68842.0
2020-05-14 14:30:00,70.14,70.18,69.78,70.15,84408.0,68.3352,68.3742,67.9845,68.345,84408.0
2020-05-14 15:00:00,70.21,70.67,70.21,70.64,37416.0,68.4034,68.8516,68.4034,68.8224,37416.0
2020-05-14 15:30:00,70.61,70.97,70.48,70.97,51102.0,68.7931,69.1439,68.6665,69.1439,51102.0
2020-05-15 09:30:00,70.31,71.16,69.98,71.13,50606.0,68.5009,69.329,68.1793,69.2998,50606.0
2020-05-15 10:00:00,71.27,71.5,71.02,71.2,154020.0,69.4361,69.6602,69.1926,69.3679,154020.0
2020-05-15 10:30:00,71.19,71.31,70.83,70.92,130302.0,69.3582,69.4751,69.0075,69.0952,130302.0
2020-05-15 11:00:00,70.84,71.13,70.77,71.06,27468.0,69.0172,69.2998,68.949,69.2316,27468.0
2020-05-15 11:30:00,71.1,71.21,70.91,71.17,21334.0,69.2705,69.3777,69.0854,69.3387,21334.0
2020-05-15 12:00:00,71.13,71.51,71.12,71.5,66232.0,69.2998,69.67,69.29,69.6602,66232.0
2020-05-15 12:30:00,71.44,71.56,71.28,71.31,35126.0,69.6018,69.7187,69.4459,69.4751,35126.0
2020-05-15 13:00:00,71.49,71.69,71.49,71.69,16988.0,69.6505,69.8453,69.6505,69.8453,16988.0
2020-05-15 13:30:00,71.64,71.7,71.39,71.63,27936.0,69.7966,69.8551,69.5531,69.7869,27936.0
2020-05-15 14:00:00,71.76,71.83,71.67,71.77,23034.0,69.9135,69.9817,69.8259,69.9233,23034.0
2020-05-15 14:30:00,71.75,71.75,71.39,71.4,72264.0,69.9038,69.9038,69.5531,69.5628,72264.0
2020-05-15 15:00:00,71.42,71.61,71.42,71.58,46064.0,69.5823,69.7674,69.5823,69.7382,46064.0
2020-05-15 15:30:00,71.63,71.64,71.33,71.57,51600.0,69.7869,69.7966,69.4946,69.7284,51600.0
2020-05-18 09:30:00,73.55,74.19,73.55,73.81,474810.0,71.6575,72.281,71.6575,71.9108,474810.0
2020-05-18 10:00:00,73.78,73.89,73.67,73.78,569690.0,71.8816,71.9887,71.7744,71.8816,569690.0
2020-05-18 10:30:00,73.75,74.04,73.75,73.98,199162.0,71.8523,72.1349,71.8523,72.0764,199162.0
2020-05-18 11:00:00,73.97,74.25,73.94,74.08,31578.0,72.0667,72.3395,72.0374,72.1738,31578.0
2020-05-18 11:30:00,74.08,74.13,73.93,73.99,22588.0,72.1738,72.2226,72.0277,72.0862,22588.0
2020-05-18 12:00:00,73.96,74.0,73.79,73.89,31918.0,72.0569,72.0959,71.8913,71.9887,31918.0
2020-05-18 12:30:00,73.83,73.86,73.67,73.68,18768.0,71.9303,71.9595,71.7744,71.7841,18768.0
2020-05-18 13:00:00,73.79,73.95,73.79,73.9,429472.0,71.8913,72.0472,71.8913,71.9985,429472.0
2020-05-18 13:30:00,73.92,73.95,73.79,73.79,114262.0,72.018,72.0472,71.8913,71.8913,114262.0
2020-05-18 14:00:00,73.81,73.9,73.75,73.85,93210.0,71.9108,71.9985,71.8523,71.9498,93210.0
2020-05-18 14:30:00,73.86,73.92,73.73,73.8,67150.0,71.9595,72.018,71.8329,71.901,67150.0
2020-05-18 15:00:00,73.77,73.83,73.67,73.8,123306.0,71.8718,71.9303,71.7744,71.901,123306.0
2020-05-18 15:30:00,73.82,74.06,73.69,73.69,285046.0,71.9205,72.1544,71.7939,71.7939,285046.0
2020-05-19 09:30:00,73.43,74.0,73.43,73.91,53802.0,71.5406,72.0959,71.5406,72.0082,53802.0
2020-05-19 10:00:00,74.0,74.33,74.0,74.15,40516.0,72.0959,72.4174,72.0959,72.242,40516.0
2020-05-19 10:30:00,74.17,74.29,73.97,74.24,20336.0,72.2615,72.3784,72.0667,72.3297,20336.0
2020-05-19 11:00:00,74.25,74.35,74.16,74.33,27762.0,72.3395,72.4369,72.2518,72.4174,27762.0
2020-05-19 11:30:00,74.33,74.36,74.21,74.24,9880.0,72.4174,72.4466,72.3005,72.3297,9880.0
2020-05-19 12:00:00,74.24,74.33,74.11,74.16,14980.0,72.3297,72.4174,72.2031,72.2518,14980.0
2020-05-19 12:30:00,74.12,74.2,74.05,74.2,26558.0,72.2128,72.2908,72.1446,72.2908,26558.0
2020-05-19 13:00:00,74.2,74.31,74.14,74.29,13918.0,72.2908,72.3979,72.2323,72.3784,13918.0
2020-05-19 13:30:00,74.28,74.34,74.26,74.33,30788.0,72.3687,72.4272,72.3492,72.4174,30788.0
2020-05-19 14:00:00,74.31,74.43,74.25,74.38,18332.0,72.3979,72.5148,72.3395,72.4661,18332.0
2020-05-19 14:30:00,74.35,74.53,73.83,73.89,27016.0,72.4369,72.6123,71.9303,71.9887,27016.0
2020-05-19 15:00:00,73.86,74.42,73.86,74.13,27168.0,71.9595,72.5051,71.9595,72.2226,27168.0
2020-05-19 15:30:00,74.05,74.08,73.32,73.35,712454.0,72.1446,72.1738,71.4334,71.4626,712454.0
2020-05-20 09:30:00,74.39,74.72,74.26,74.72,43314.0,72.4759,72.7974,72.3492,72.7974,43314.0
2020-05-20 10:00:00,74.73,74.83,74.69,74.77,56042.0,72.8071,72.9045,72.7681,72.8461,56042.0
2020-05-20 10:30:00,74.71,74.85,74.7,74.7,42434.0,72.7876,72.924,72.7779,72.7779,42434.0
2020-05-20 11:00:00,74.73,74.91,74.69,74.88,39750.0,72.8071,72.9825,72.7681,72.9533,39750.0
2020-05-20 11:30:00,74.91,74.95,74.84,74.86,60518.0,72.9825,73.0215,72.9143,72.9338,60518.0
2020-05-20 12:00:00,74.86,74.89,74.49,74.57,65860.0,72.9338,72.963,72.5733,72.6512,65860.0
2020-05-20 12:30:00,74.58,74.58,74.3,74.53,206752.0,72.661,72.661,72.3882,72.6123,206752.0
2020-05-20 13:00:00,74.55,74.6,74.41,74.48,133810.0,72.6318,72.6805,72.4954,72.5636,133810.0
2020-05-20 13:30:00,74.5,74.62,74.45,74.58,50236.0,72.583,72.6999,72.5343,72.661,50236.0
2020-05-20 14:00:00,74.5,74.58,74.36,74.39,24706.0,72.583,72.661,72.4466,72.4759,24706.0
2020-05-20 14:30:00,74.48,74.7,74.46,74.69,21352.0,72.5636,72.7779,72.5441,72.7681,21352.0
2020-05-20 15:00:00,74.62,74.64,74.45,74.58,22522.0,72.6999,72.7194,72.5343,72.661,22522.0
2020-05-20 15:30:00,74.6,74.71,74.5,74.63,110648.0,72.6805,72.7876,72.583,72.7097,110648.0
2020-05-21 09:30:00,74.65,74.82,74.36,74.54,71762.0,72.7292,72.8948,72.4466,72.622,71762.0
2020-05-21 10:00:00,74.63,74.63,74.44,74.45,26052.0,72.7097,72.7097,72.5246,72.5343,26052.0
2020-05-21 10:30:00,74.36,74.36,73.99,74.19,23808.0,72.4466,72.4466,72.0862,72.281,23808.0
2020-05-21 11:00:00,74.07,74.08,73.57,73.74,19456.0,72.1641,72.1738,71.677,71.8426,19456.0
2020-05-21 11:30:00,73.8,74.16,73.8,74.06,30788.0,71.901,72.2518,71.901,72.1544,30788.0
2020-05-21 12:00:00,74.15,74.45,74.14,74.36,91824.0,72.242,72.5343,72.2323,72.4466,91824.0
2020-05-21 12:30:00,74.28,74.32,74.14,74.2,14460.0,72.3687,72.4077,72.2323,72.2908,14460.0
2020-05-21 13:00:00,74.21,74.33,74.13,74.31,115866.0,72.3005,72.4174,72.2226,72.3979,115866.0
2020-05-21 13:30:00,74.28,74.43,74.26,74.42,27464.0,72.3687,72.5148,72.3492,72.5051,27464.0
2020-05-21 14:00:00,74.35,74.48,74.35,74.47,18166.0,72.4369,72.5636,72.4369,72.5538,18166.0
2020-05-21 14:30:00,74.5,74.5,74.15,74.26,35420.0,72.583,72.583,72.242,72.3492,35420.0
2020-05-21 15:00:00,74.25,74.41,74.25,74.35,67648.0,72.3395,72.4954,72.3395,72.4369,67648.0
2020-05-21 15:30:00,74.33,74.36,74.1,74.2,50362.0,72.4174,72.4466,72.1933,72.2908,50362.0
2020-05-22 09:30:00,74.31,74.52,73.87,74.4,58252.0,72.3979,72.6025,71.9692,72.4856,58252.0
2020-05-22 10:00:00,74.31,74.32,74.08,74.3,10480.0,72.3979,72.4077,72.1738,72.3882,10480.0
2020-05-22 10:30:00,74.35,74.35,74.05,74.05,14230.0,72.4369,72.4369,72.1446,72.1446,14230.0
2020-05-22 11:00:00,74.03,74.27,74.03,74.13,20598.0,72.1251,72.359,72.1251,72.2226,20598.0
2020-05-22 11:30:00,74.14,74.32,74.14,74.29,15524.0,72.2323,72.4077,72.2323,72.3784,15524.0
2020-05-22 12:00:00,74.32,74.39,74.25,74.36,31540.0,72.4077,72.4759,72.3395,72.4466,31540.0
2020-05-22 12:30:00,74.42,74.52,74.39,74.42,59578.0,72.5051,72.6025,72.4759,72.5051,59578.0
2020-05-22 13:00:00,74.44,74.54,74.42,74.48,20090.0,72.5246,72.622,72.5051,72.5636,20090.0
2020-05-22 13:30:00,74.5,74.54,74.4,74.54,27262.0,72.583,72.622,72.4856,72.622,27262.0
2020-05-22 14:00:00,74.53,74.66,74.53,74.6,23756.0,72.6123,72.7389,72.6123,72.6805,23756.0
2020-05-22 14:30:00,74.59,74.7,74.51,74.61,22926.0,72.6707,72.7779,72.5928,72.6902,22926.0
2020-05-22 15:00:00,74.58,74.65,74.42,74.47,24332.0,72.661,72.7292,72.5051,72.5538,24332.0
2020-05-22 15:30:00,74.45,74.76,74.45,74.72,69832.0,72.5343,72.8363,72.5343,72.7974,69832.0
2020-05-26 09:30:00,76.58,76.58,75.91,75.91,67594.0,74.6095,74.6095,73.9568,73.9568,67594.0
2020-05-26 10:00:00,76.0,76.08,75.93,76.04,105496.0,74.0444,74.1224,73.9762,74.0834,105496.0
2020-05-26 10:30:00,76.01,76.14,75.86,76.01,19008.0,74.0542,74.1808,73.908,74.0542,19008.0
2020-05-26 11:00:00,76.03,76.07,75.69,75.74,63134.0,74.0737,74.1126,73.7424,73.7911,63134.0
2020-05-26 11:30:00,75.75,75.75,75.43,75.61,12754.0,73.8009,73.8009,73.4891,73.6645,12754.0
2020-05-26 12:00:00,75.61,75.74,75.61,75.65,35912.0,73.6645,73.7911,73.6645,73.7034,35912.0
2020-05-26 12:30:00,75.68,75.89,75.68,75.83,49886.0,73.7327,73.9373,73.7327,73.8788,49886.0
2020-05-26 13:00:00,75.88,75.95,75.81,75.94,21588.0,73.9275,73.9957,73.8593,73.986,21588.0
2020-05-26 13:30:00,75.93,75.95,75.87,75.92,40472.0,73.9762,73.9957,73.9178,73.9665,40472.0
2020-05-26 14:00:00,75.89,76.0,75.87,75.94,34432.0,73.9373,74.0444,73.9178,73.986,34432.0
2020-05-26 14:30:00,75.96,75.98,75.79,75.86,25330.0,74.0055,74.025,73.8398,73.908,25330.0
2020-05-26 15:00:00,75.85,75.86,75.73,75.77,86748.0,73.8983,73.908,73.7814,73.8204,86748.0
2020-05-26 15:30:00,75.79,75.79,75.3,75.39,64410.0,73.8398,73.8398,73.3625,73.4501,64410.0
2020-05-27 09:30:00,76.11,76.11,74.86,74.92,52282.0,74.1516,74.1516,72.9338,72.9922,52282.0
2020-05-27 10:00:00,75.01,75.23,74.89,75.01,18368.0,73.0799,73.2943,72.963,73.0799,18368.0
2020-05-27 10:30:00,75.03,75.05,74.0,74.32,59496.0,73.0994,73.1189,72.0959,72.4077,59496.0
2020-05-27 11:00:00,74.31,74.64,74.17,74.63,50190.0,72.3979,72.7194,72.2615,72.7097,50190.0
2020-05-27 11:30:00,74.64,74.92,74.41,74.88,16608.0,72.7194,72.9922,72.4954,72.9533,16608.0
2020-05-27 12:00:00,74.86,75.13,74.85,75.03,48284.0,72.9338,73.1968,72.924,73.0994,48284.0
2020-05-27 12:30:00,75.0,75.32,74.95,75.21,76826.0,73.0702,73.3819,73.0215,73.2748,76826.0
2020-05-27 13:00:00,75.17,75.34,75.03,75.31,23892.0,73.2358,73.4014,73.0994,73.3722,23892.0
2020-05-27 13:30:00,75.3,75.4,75.19,75.4,34080.0,73.3625,73.4599,73.2553,73.4599,34080.0
2020-05-27 14:00:00,75.51,75.69,75.51,75.61,52244.0,73.567,73.7424,73.567,73.6645,52244.0
2020-05-27 14:30:00,75.63,75.79,75.55,75.79,30312.0,73.684,73.8398,73.606,73.8398,30312.0
2020-05-27 15:00:00,75.8,75.93,75.75,75.92,67936.0,73.8496,73.9762,73.8009,73.9665,67936.0
2020-05-27 15:30:00,75.91,76.31,75.81,76.28,87586.0,73.9568,74.3465,73.8593,74.3172,87586.0
2020-05-28 09:30:00,76.74,76.75,76.38,76.48,146656.0,74.7654,74.7751,74.4147,74.5121,146656.0
2020-05-28 10:00:00,76.54,76.94,76.47,76.86,32276.0,74.5705,74.9603,74.5023,74.8823,32276.0
2020-05-28 10:30:00,76.95,77.19,76.89,77.18,12560.0,74.97,75.2038,74.9115,75.1941,12560.0
2020-05-28 11:00:00,77.22,77.28,77.01,77.17,24790.0,75.233,75.2915,75.0285,75.1843,24790.0
2020-05-28 11:30:00,77.17,77.23,77.02,77.23,26202.0,75.1843,75.2428,75.0382,75.2428,26202.0
2020-05-28 12:00:00,77.32,77.35,77.22,77.22,15236.0,75.3305,75.3597,75.233,75.233,15236.0
2020-05-28 12:30:00,77.23,77.41,77.21,77.38,20702.0,75.2428,75.4182,75.2233,75.3889,20702.0
2020-05-28 13:00:00,77.39,77.54,77.38,77.54,13056.0,75.3987,75.5448,75.3889,75.5448,13056.0
2020-05-28 13:30:00,77.48,77.54,77.34,77.34,18734.0,75.4864,75.5448,75.35,75.35,18734.0
2020-05-28 14:00:00,77.42,77.45,77.21,77.21,15032.0,75.4279,75.4571,75.2233,75.2233,15032.0
2020-05-28 14:30:00,77.25,77.25,77.01,77.08,37658.0,75.2623,75.2623,75.0285,75.0967,37658.0
2020-05-28 15:00:00,77.11,77.24,76.74,76.76,46654.0,75.1259,75.2525,74.7654,74.7849,46654.0
2020-05-28 15:30:00,76.72,76.74,76.05,76.33,57766.0,74.7459,74.7654,74.0932,74.3659,57766.0
2020-05-29 09:30:00,76.23,76.94,76.23,76.66,79416.0,74.2685,74.9603,74.2685,74.6875,79416.0
2020-05-29 10:00:00,76.73,76.73,76.36,76.4,53822.0,74.7557,74.7557,74.3952,74.4341,53822.0
2020-05-29 10:30:00,76.52,76.58,76.2,76.36,30476.0,74.5511,74.6095,74.2393,74.3952,30476.0
2020-05-29 11:00:00,76.3,76.56,76.2,76.43,24178.0,74.3367,74.59,74.2393,74.4634,24178.0
2020-05-29 11:30:00,76.5,76.69,76.39,76.61,44364.0,74.5316,74.7167,74.4244,74.6387,44364.0
2020-05-29 12:00:00,76.6,76.66,76.33,76.46,16368.0,74.629,74.6875,74.3659,74.4926,16368.0
2020-05-29 12:30:00,76.38,76.5,76.12,76.39,13482.0,74.4147,74.5316,74.1614,74.4244,13482.0
2020-05-29 13:00:00,76.54,76.63,76.54,76.57,9292.0,74.5705,74.6582,74.5705,74.5998,9292.0
2020-05-29 13:30:00,76.57,76.57,76.38,76.41,6838.0,74.5998,74.5998,74.4147,74.4439,6838.0
2020-05-29 14:00:00,76.41,76.81,76.4,76.81,22458.0,74.4439,74.8336,74.4341,74.8336,22458.0
2020-05-29 14:30:00,76.83,76.91,76.22,76.91,14382.0,74.8531,74.931,74.2588,74.931,14382.0
2020-05-29 15:00:00,77.07,77.23,76.88,77.11,48036.0,75.0869,75.2428,74.9018,75.1259,48036.0
2020-05-29 15:30:00,77.02,77.52,77.0,77.4,195628.0,75.0382,75.5253,75.0187,75.4084,195628.0
2020-06-01 09:30:00,77.33,77.79,77.18,77.61,166846.0,75.3402,75.7884,75.1941,75.613,166846.0
2020-06-01 10:00:00,77.59,77.9,77.59,77.83,83566.0,75.5935,75.8956,75.5935,75.8274,83566.0
2020-06-01 10:30:00,77.87,77.96,77.77,77.78,6238.0,75.8663,75.954,75.7689,75.7786,6238.0
2020-06-01 11:00:00,77.94,77.94,77.75,77.78,57148.0,75.9345,75.9345,75.7494,75.7786,57148.0
2020-06-01 11:30:00,77.89,78.06,77.89,78.0,36120.0,75.8858,76.0514,75.8858,75.993,36120.0
2020-06-01 12:00:00,77.93,78.18,77.92,78.17,60906.0,75.9248,76.1683,75.915,76.1586,60906.0
2020-06-01 12:30:00,78.14,78.32,78.11,78.22,93832.0,76.1294,76.3047,76.1001,76.2073,93832.0
2020-06-01 13:00:00,78.26,78.39,78.24,78.34,25386.0,76.2463,76.3729,76.2268,76.3242,25386.0
2020-06-01 13:30:00,78.33,78.38,78.31,78.33,21032.0,76.3145,76.3632,76.295,76.3145,21032.0
2020-06-01 14:00:00,78.36,78.41,78.28,78.29,142792.0,76.3437,76.3924,76.2658,76.2755,142792.0
2020-06-01 14:30:00,78.29,78.38,78.26,78.36,67180.0,76.2755,76.3632,76.2463,76.3437,67180.0
2020-06-01 15:00:00,78.36,78.36,78.17,78.31,25694.0,76.3437,76.3437,76.1586,76.295,25694.0
2020-06-01 15:30:00,78.3,78.33,78.09,78.09,796482.0,76.2853,76.3145,76.0807,76.0807,796482.0
2020-06-02 09:30:00,78.33,78.33,77.81,78.2,89146.0,76.3145,76.3145,75.8079,76.1878,89146.0
2020-06-02 10:00:00,78.28,78.54,78.27,78.53,33608.0,76.2658,76.5191,76.256,76.5093,33608.0
2020-06-02 10:30:00,78.46,78.52,77.91,78.07,29448.0,76.4411,76.4996,75.9053,76.0612,29448.0
2020-06-02 11:00:00,78.01,78.01,77.62,77.89,60388.0,76.0027,76.0027,75.6228,75.8858,60388.0
2020-06-02 11:30:00,77.85,78.19,77.85,78.05,34638.0,75.8468,76.1781,75.8468,76.0417,34638.0
2020-06-02 12:00:00,78.05,78.28,78.05,78.28,9298.0,76.0417,76.2658,76.0417,76.2658,9298.0
2020-06-02 12:30:00,78.27,78.32,78.2,78.3,27480.0,76.256,76.3047,76.1878,76.2853,27480.0
2020-06-02 13:00:00,78.3,78.49,78.3,78.46,27658.0,76.2853,76.4704,76.2853,76.4411,27658.0
2020-06-02 13:30:00,78.49,78.61,78.46,78.56,26628.0,76.4704,76.5873,76.4411,76.5386,26628.0
2020-06-02 14:00:00,78.58,78.6,78.4,78.46,183284.0,76.5581,76.5775,76.3827,76.4411,183284.0
2020-06-02 14:30:00,78.42,78.55,78.3,78.52,55952.0,76.4022,76.5288,76.2853,76.4996,55952.0
2020-06-02 15:00:00,78.51,78.54,78.34,78.42,25232.0,76.4899,76.5191,76.3242,76.4022,25232.0
2020-06-02 15:30:00,78.44,78.73,78.35,78.7,981298.0,76.4217,76.7042,76.334,76.675,981298.0
2020-06-03 09:30:00,79.32,79.5,79.14,79.44,85308.0,77.279,77.4544,77.1036,77.3959,85308.0
2020-06-03 10:00:00,79.64,79.68,79.52,79.64,49340.0,77.5908,77.6298,77.4739,77.5908,49340.0
2020-06-03 10:30:00,79.64,79.83,79.64,79.73,41482.0,77.5908,77.7759,77.5908,77.6785,41482.0
2020-06-03 11:00:00,79.67,79.86,79.67,79.82,20590.0,77.62,77.8051,77.62,77.7661,20590.0
2020-06-03 11:30:00,79.82,79.92,79.77,79.79,25480.0,77.7661,77.8636,77.7174,77.7369,25480.0
2020-06-03 12:00:00,79.79,79.8,79.53,79.64,21926.0,77.7369,77.7467,77.4836,77.5908,21926.0
2020-06-03 12:30:00,79.64,79.67,79.57,79.57,110544.0,77.5908,77.62,77.5226,77.5226,110544.0
2020-06-03 13:00:00,79.59,79.78,79.58,79.75,63360.0,77.5421,77.7272,77.5323,77.6979,63360.0
2020-06-03 13:30:00,79.74,79.78,79.66,79.67,19682.0,77.6882,77.7272,77.6103,77.62,19682.0
2020-06-03 14:00:00,79.71,79.88,79.71,79.85,27418.0,77.659,77.8246,77.659,77.7954,27418.0
2020-06-03 14:30:00,79.83,79.94,79.82,79.92,39118.0,77.7759,77.8831,77.7661,77.8636,39118.0
2020-06-03 15:00:00,79.89,80.03,79.83,80.02,81934.0,77.8343,77.9707,77.7759,77.961,81934.0
2020-06-03 15:30:00,80.02,80.18,79.89,79.97,273686.0,77.961,78.1169,77.8343,77.9123,273686.0
2020-06-04 09:30:00,79.52,79.73,79.32,79.66,132578.0,77.4739,77.6785,77.279,77.6103,132578.0
2020-06-04 10:00:00,79.64,79.66,79.46,79.63,124712.0,77.5908,77.6103,77.4154,77.581,124712.0
2020-06-04 10:30:00,79.65,79.76,79.46,79.64,139620.0,77.6005,77.7077,77.4154,77.5908,139620.0
2020-06-04 11:00:00,79.64,79.66,78.96,79.02,54884.0,77.5908,77.6103,76.9283,76.9867,54884.0
2020-06-04 11:30:00,78.98,79.19,78.96,79.12,14592.0,76.9478,77.1524,76.9283,77.0842,14592.0
2020-06-04 12:00:00,79.07,79.11,78.97,79.0,13748.0,77.0354,77.0744,76.938,76.9672,13748.0
2020-06-04 12:30:00,78.95,78.95,78.72,78.77,43344.0,76.9185,76.9185,76.6945,76.7432,43344.0
2020-06-04 13:00:00,78.73,78.89,78.71,78.82,53572.0,76.7042,76.8601,76.6847,76.7919,53572.0
2020-06-04 13:30:00,78.83,79.17,78.83,79.13,22068.0,76.8016,77.1329,76.8016,77.0939,22068.0
2020-06-04 14:00:00,79.11,79.12,79.01,79.02,30824.0,77.0744,77.0842,76.977,76.9867,30824.0
2020-06-04 14:30:00,79.04,79.04,78.58,78.6,43232.0,77.0062,77.0062,76.5581,76.5775,43232.0
2020-06-04 15:00:00,78.56,78.67,78.26,78.53,57760.0,76.5386,76.6457,76.2463,76.5093,57760.0
2020-06-04 15:30:00,78.54,78.87,78.5,78.87,122566.0,76.5191,76.8406,76.4801,76.8406,122566.0
2020-06-05 09:30:00,80.37,80.56,79.81,80.28,164190.0,78.302,78.4871,77.7564,78.2143,164190.0
2020-06-05 10:00:00,80.36,80.62,80.34,80.45,61800.0,78.2923,78.5456,78.2728,78.3799,61800.0
2020-06-05 10:30:00,80.46,80.69,80.42,80.69,38770.0,78.3897,78.6138,78.3507,78.6138,38770.0
2020-06-05 11:00:00,80.64,80.87,80.52,80.87,39840.0,78.565,78.7891,78.4481,78.7891,39840.0
2020-06-05 11:30:00,80.88,80.96,80.67,80.79,32472.0,78.7989,78.8768,78.5943,78.7112,32472.0
2020-06-05 12:00:00,80.76,80.8,80.58,80.67,20546.0,78.682,78.7209,78.5066,78.5943,20546.0
2020-06-05 12:30:00,80.69,80.82,80.67,80.73,24236.0,78.6138,78.7404,78.5943,78.6527,24236.0
2020-06-05 13:00:00,80.75,80.89,80.64,80.83,11906.0,78.6722,78.8086,78.565,78.7502,11906.0
2020-06-05 13:30:00,80.91,80.91,80.74,80.75,13538.0,78.8281,78.8281,78.6625,78.6722,13538.0
2020-06-05 14:00:00,80.78,80.89,80.76,80.85,29970.0,78.7014,78.8086,78.682,78.7696,29970.0
2020-06-05 14:30:00,80.9,80.92,80.73,80.76,22052.0,78.8184,78.8378,78.6527,78.682,22052.0
2020-06-05 15:00:00,80.68,80.73,80.51,80.69,72144.0,78.604,78.6527,78.4384,78.6138,72144.0
2020-06-05 15:30:00,80.64,80.66,80.23,80.53,122794.0,78.565,78.5845,78.1656,78.4579,122794.0
2020-06-08 09:30:00,80.75,80.94,80.46,80.64,67704.0,78.6722,78.8573,78.3897,78.565,67704.0
2020-06-08 10:00:00,80.6,80.67,80.45,80.66,17688.0,78.5261,78.5943,78.3799,78.5845,17688.0
2020-06-08 10:30:00,80.71,80.86,80.61,80.79,34620.0,78.6332,78.7794,78.5358,78.7112,34620.0
2020-06-08 11:00:00,80.82,80.87,80.72,80.8,26020.0,78.7404,78.7891,78.643,78.7209,26020.0
2020-06-08 11:30:00,80.73,80.8,80.59,80.74,63102.0,78.6527,78.7209,78.5163,78.6625,63102.0
2020-06-08 12:00:00,80.73,80.77,80.63,80.69,21932.0,78.6527,78.6917,78.5553,78.6138,21932.0
2020-06-08 12:30:00,80.73,80.83,80.73,80.75,30508.0,78.6527,78.7502,78.6527,78.6722,30508.0
2020-06-08 13:00:00,80.75,80.82,80.74,80.79,49518.0,78.6722,78.7404,78.6625,78.7112,49518.0
2020-06-08 13:30:00,80.82,81.05,80.82,80.99,20602.0,78.7404,78.9645,78.7404,78.906,20602.0
2020-06-08 14:00:00,80.96,81.13,80.96,81.11,39390.0,78.8768,79.0424,78.8768,79.023,39390.0
2020-06-08 14:30:00,81.08,81.09,80.96,81.06,19514.0,78.9937,79.0035,78.8768,78.9742,19514.0
2020-06-08 15:00:00,81.04,81.06,80.93,81.01,17944.0,78.9548,78.9742,78.8476,78.9255,17944.0
2020-06-08 15:30:00,81.03,81.28,80.96,81.28,280688.0,78.945,79.1886,78.8768,79.1886,280688.0
2020-06-09 09:30:00,80.66,80.72,80.4,80.41,101670.0,78.5845,78.643,78.3312,78.341,101670.0
2020-06-09 10:00:00,80.38,80.41,80.07,80.26,22188.0,78.3117,78.341,78.0097,78.1948,22188.0
2020-06-09 10:30:00,80.25,80.76,80.25,80.67,82422.0,78.1851,78.682,78.1851,78.5943,82422.0
2020-06-09 11:00:00,80.67,80.73,80.44,80.47,58200.0,78.5943,78.6527,78.3702,78.3994,58200.0
2020-06-09 11:30:00,80.46,80.52,80.3,80.3,12162.0,78.3897,78.4481,78.2338,78.2338,12162.0
2020-06-09 12:00:00,80.35,80.42,80.31,80.42,7910.0,78.2825,78.3507,78.2435,78.3507,7910.0
2020-06-09 12:30:00,80.39,80.52,80.39,80.47,9912.0,78.3215,78.4481,78.3215,78.3994,9912.0
2020-06-09 13:00:00,80.55,80.7,80.47,80.7,18840.0,78.4774,78.6235,78.3994,78.6235,18840.0
2020-06-09 13:30:00,80.66,80.79,80.66,80.72,16328.0,78.5845,78.7112,78.5845,78.643,16328.0
2020-06-09 14:00:00,80.73,80.74,80.37,80.44,20934.0,78.6527,78.6625,78.302,78.3702,20934.0
2020-06-09 14:30:00,80.46,80.54,80.45,80.52,11420.0,78.3897,78.4676,78.3799,78.4481,11420.0
2020-06-09 15:00:00,80.52,80.61,80.42,80.57,71272.0,78.4481,78.5358,78.3507,78.4969,71272.0
2020-06-09 15:30:00,80.58,80.6,80.21,80.3,44230.0,78.5066,78.5261,78.1461,78.2338,44230.0
2020-06-10 09:30:00,80.39,80.6,80.01,80.15,28288.0,78.3215,78.5261,77.9513,78.0877,28288.0
2020-06-10 10:00:00,80.17,80.2,79.69,79.93,24890.0,78.1071,78.1364,77.6395,77.8733,24890.0
2020-06-10 10:30:00,79.81,80.06,79.61,79.61,26930.0,77.7564,78.0,77.5616,77.5616,26930.0
2020-06-10 11:00:00,79.63,80.03,79.6,80.03,27042.0,77.581,77.9707,77.5518,77.9707,27042.0
2020-06-10 11:30:00,79.99,80.1,79.86,80.07,11460.0,77.9318,78.0389,77.8051,78.0097,11460.0
2020-06-10 12:00:00,80.06,80.27,79.96,80.25,22590.0,78.0,78.2046,77.9025,78.1851,22590.0
2020-06-10 12:30:00,80.23,80.23,80.14,80.18,8302.0,78.1656,78.1656,78.0779,78.1169,8302.0
2020-06-10 13:00:00,80.13,80.14,79.98,79.98,10218.0,78.0682,78.0779,77.922,77.922,10218.0
2020-06-10 13:30:00,79.99,80.1,79.99,80.04,19546.0,77.9318,78.0389,77.9318,77.9805,19546.0
2020-06-10 14:00:00,80.09,80.72,80.02,80.69,25114.0,78.0292,78.643,77.961,78.6138,25114.0
2020-06-10 14:30:00,80.75,80.75,79.94,80.11,37568.0,78.6722,78.6722,77.8831,78.0487,37568.0
2020-06-10 15:00:00,80.1,80.59,79.93,80.59,17574.0,78.0389,78.5163,77.8733,78.5163,17574.0
2020-06-10 15:30:00,80.7,80.7,80.05,80.05,62788.0,78.6235,78.6235,77.9902,77.9902,62788.0
2020-06-11 09:30:00,78.08,78.13,77.56,78.13,72142.0,76.0709,76.1196,75.5643,76.1196,72142.0
2020-06-11 10:00:00,78.14,78.26,77.83,78.06,19696.0,76.1294,76.2463,75.8274,76.0514,19696.0
2020-06-11 10:30:00,77.87,78.17,77.53,77.53,26264.0,75.8663,76.1586,75.5351,75.5351,26264.0
2020-06-11 11:00:00,77.47,77.71,77.4,77.55,51212.0,75.4766,75.7104,75.4084,75.5546,51212.0
2020-06-11 11:30:00,77.57,77.57,77.01,77.13,64852.0,75.574,75.574,75.0285,75.1454,64852.0
2020-06-11 12:00:00,77.19,77.2,76.42,76.53,37236.0,75.2038,75.2136,74.4536,74.5608,37236.0
2020-06-11 12:30:00,76.54,76.92,76.25,76.37,19972.0,74.5705,74.9408,74.288,74.4049,19972.0
2020-06-11 13:00:00,76.35,76.8,76.35,76.67,25284.0,74.3854,74.8239,74.3854,74.6972,25284.0
2020-06-11 13:30:00,76.54,76.62,76.39,76.58,16630.0,74.5705,74.6485,74.4244,74.6095,16630.0
2020-06-11 14:00:00,76.59,76.6,76.17,76.37,25972.0,74.6193,74.629,74.2101,74.4049,25972.0
2020-06-11 14:30:00,76.41,76.42,75.7,75.8,33098.0,74.4439,74.4536,73.7522,73.8496,33098.0
2020-06-11 15:00:00,75.73,76.11,75.48,75.61,71072.0,73.7814,74.1516,73.5378,73.6645,71072.0
2020-06-11 15:30:00,75.45,76.08,75.42,75.64,180888.0,73.5086,74.1224,73.4794,73.6937,180888.0
2020-06-12 09:30:00,77.67,77.98,77.38,77.45,102826.0,75.6715,75.9735,75.3889,75.4571,102826.0
2020-06-12 10:00:00,77.5,77.7,77.04,77.05,21434.0,75.5058,75.7007,75.0577,75.0674,21434.0
2020-06-12 10:30:00,77.04,77.08,76.24,76.24,36620.0,75.0577,75.0967,74.2783,74.2783,36620.0
2020-06-12 11:00:00,76.17,76.28,75.57,76.08,83452.0,74.2101,74.3172,73.6255,74.1224,83452.0
2020-06-12 11:30:00,75.93,76.64,75.87,76.64,23878.0,73.9762,74.668,73.9178,74.668,23878.0
2020-06-12 12:00:00,76.72,76.83,76.41,76.53,13188.0,74.7459,74.8531,74.4439,74.5608,13188.0
2020-06-12 12:30:00,76.42,76.42,76.16,76.36,8284.0,74.4536,74.4536,74.2003,74.3952,8284.0
2020-06-12 13:00:00,76.29,76.29,75.69,75.78,14976.0,74.327,74.327,73.7424,73.8301,14976.0
2020-06-12 13:30:00,75.56,75.56,74.92,75.14,18384.0,73.6158,73.6158,72.9922,73.2066,18384.0
2020-06-12 14:00:00,74.9,75.56,74.9,75.56,44700.0,72.9727,73.6158,72.9727,73.6158,44700.0
2020-06-12 14:30:00,75.6,75.85,75.49,75.63,25186.0,73.6547,73.8983,73.5476,73.684,25186.0
2020-06-12 15:00:00,75.91,76.16,75.77,75.77,17648.0,73.9568,74.2003,73.8204,73.8204,17648.0
2020-06-12 15:30:00,75.67,76.58,75.64,76.43,83572.0,73.7229,74.6095,73.6937,74.4634,83572.0
2020-06-15 09:30:00,74.71,75.54,74.53,75.51,73350.0,72.8826,73.6923,72.707,73.663,73350.0
2020-06-15 10:00:00,75.48,76.01,75.42,75.71,28528.0,73.6338,74.1508,73.5752,73.8581,28528.0
2020-06-15 10:30:00,75.6,76.14,75.59,76.11,11488.0,73.7508,74.2776,73.7411,74.2484,11488.0
2020-06-15 11:00:00,75.95,76.39,75.94,76.3,13366.0,74.0923,74.5215,74.0825,74.4337,13366.0
2020-06-15 11:30:00,76.37,76.39,76.07,76.29,39326.0,74.502,74.5215,74.2093,74.424,39326.0
2020-06-15 12:00:00,76.24,76.78,76.23,76.74,15356.0,74.3752,74.902,74.3654,74.863,15356.0
2020-06-15 12:30:00,76.71,76.95,76.6,76.94,31724.0,74.8337,75.0678,74.7264,75.0581,31724.0
2020-06-15 13:00:00,76.95,77.23,76.94,77.05,17218.0,75.0678,75.341,75.0581,75.1654,17218.0
2020-06-15 13:30:00,77.04,77.1,76.86,76.91,17440.0,75.1556,75.2141,74.98,75.0288,17440.0
2020-06-15 14:00:00,77.13,77.81,77.13,77.74,40896.0,75.2434,75.9068,75.2434,75.8385,40896.0
2020-06-15 14:30:00,77.82,77.85,77.45,77.46,54836.0,75.9165,75.9458,75.5556,75.5653,54836.0
2020-06-15 15:00:00,77.64,77.69,77.33,77.33,22936.0,75.7409,75.7897,75.4385,75.4385,22936.0
2020-06-15 15:30:00,77.28,77.69,77.05,77.69,82988.0,75.3897,75.7897,75.1654,75.7897,82988.0
2020-06-16 09:30:00,79.92,79.92,79.26,79.53,47528.0,77.9652,77.9652,77.3213,77.5847,47528.0
2020-06-16 10:00:00,79.35,79.65,79.35,79.64,16380.0,77.4091,77.7018,77.4091,77.692,16380.0
2020-06-16 10:30:00,79.67,79.67,78.5,78.57,11014.0,77.7213,77.7213,76.5799,76.6482,11014.0
2020-06-16 11:00:00,77.98,79.01,77.69,78.89,43950.0,76.0726,77.0774,75.7897,76.9604,43950.0
2020-06-16 11:30:00,78.89,79.24,78.83,78.96,26342.0,76.9604,77.3018,76.9018,77.0286,26342.0
2020-06-16 12:00:00,78.91,79.0,78.61,78.98,35184.0,76.9799,77.0677,76.6872,77.0482,35184.0
2020-06-16 12:30:00,79.0,79.38,79.0,79.19,28548.0,77.0677,77.4384,77.0677,77.253,28548.0
2020-06-16 13:00:00,79.32,79.35,79.19,79.33,36568.0,77.3798,77.4091,77.253,77.3896,36568.0
2020-06-16 13:30:00,79.23,79.24,78.89,78.9,16542.0,77.292,77.3018,76.9604,76.9701,16542.0
2020-06-16 14:00:00,79.0,79.39,78.89,79.1,21924.0,77.0677,77.4481,76.9604,77.1652,21924.0
2020-06-16 14:30:00,79.32,79.32,79.02,79.06,7936.0,77.3798,77.3798,77.0872,77.1262,7936.0
2020-06-16 15:00:00,79.1,79.11,78.54,78.95,15236.0,77.1652,77.175,76.6189,77.0189,15236.0
2020-06-16 15:30:00,78.91,79.11,78.73,79.01,40668.0,76.9799,77.175,76.8043,77.0774,40668.0
2020-06-17 09:30:00,79.3,79.55,79.2,79.21,42448.0,77.3603,77.6042,77.2628,77.2725,42448.0
2020-06-17 10:00:00,79.3,79.53,79.03,79.04,17866.0,77.3603,77.5847,77.0969,77.1067,17866.0
2020-06-17 10:30:00,78.99,79.45,78.99,79.36,34760.0,77.0579,77.5067,77.0579,77.4189,34760.0
2020-06-17 11:00:00,79.38,79.41,79.13,79.23,32080.0,77.4384,77.4676,77.1945,77.292,32080.0
2020-06-17 11:30:00,79.23,79.4,79.23,79.38,39850.0,77.292,77.4579,77.292,77.4384,39850.0
2020-06-17 12:00:00,79.39,79.42,79.33,79.39,26286.0,77.4481,77.4774,77.3896,77.4481,26286.0
2020-06-17 12:30:00,79.42,79.61,79.42,79.49,33752.0,77.4774,77.6628,77.4774,77.5457,33752.0
2020-06-17 13:00:00,79.49,79.62,79.49,79.61,64008.0,77.5457,77.6725,77.5457,77.6628,64008.0
2020-06-17 13:30:00,79.61,79.66,79.52,79.54,50098.0,77.6628,77.7115,77.575,77.5945,50098.0
2020-06-17 14:00:00,79.52,79.63,79.42,79.5,29148.0,77.575,77.6823,77.4774,77.5554,29148.0
2020-06-17 14:30:00,79.52,79.64,79.41,79.44,27178.0,77.575,77.692,77.4676,77.4969,27178.0
2020-06-17 15:00:00,79.35,79.37,78.89,78.97,33018.0,77.4091,77.4286,76.9604,77.0384,33018.0
2020-06-17 15:30:00,78.93,79.18,78.88,79.1,139740.0,76.9994,77.2433,76.9506,77.1652,139740.0
2020-06-18 09:30:00,78.7,79.23,78.7,79.04,30872.0,76.775,77.292,76.775,77.1067,30872.0
2020-06-18 10:00:00,79.41,79.41,79.21,79.21,3774.0,77.4676,77.4676,77.2725,77.2725,3774.0
2020-06-18 10:30:00,79.24,79.45,79.05,79.25,18936.0,77.3018,77.5067,77.1164,77.3116,18936.0
2020-06-18 11:00:00,79.51,79.58,79.35,79.39,21638.0,77.5652,77.6335,77.4091,77.4481,21638.0
2020-06-18 11:30:00,79.37,79.43,79.1,79.13,10708.0,77.4286,77.4872,77.1652,77.1945,10708.0
2020-06-18 12:00:00,79.14,79.31,79.04,79.3,22382.0,77.2042,77.3701,77.1067,77.3603,22382.0
2020-06-18 12:30:00,79.26,79.33,79.16,79.33,8236.0,77.3213,77.3896,77.2238,77.3896,8236.0
2020-06-18 13:00:00,79.31,79.39,79.25,79.32,6320.0,77.3701,77.4481,77.3116,77.3798,6320.0
2020-06-18 13:30:00,79.42,79.47,79.41,79.47,4088.0,77.4774,77.5262,77.4676,77.5262,4088.0
2020-06-18 14:00:00,79.44,79.44,79.17,79.31,63046.0,77.4969,77.4969,77.2335,77.3701,63046.0
2020-06-18 14:30:00,79.34,79.36,79.17,79.17,38622.0,77.3994,77.4189,77.2335,77.2335,38622.0
2020-06-18 15:00:00,79.08,79.21,79.02,79.21,13046.0,77.1457,77.2725,77.0872,77.2725,13046.0
2020-06-18 15:30:00,79.23,79.33,79.16,79.3,18430.0,77.292,77.3896,77.2238,77.3603,18430.0
2020-06-19 09:30:00,80.35,80.35,80.11,80.18,28950.0,78.3847,78.3847,78.1505,78.2188,28950.0
2020-06-19 10:00:00,80.19,80.29,80.15,80.22,34182.0,78.2286,78.3261,78.1895,78.2578,34182.0
2020-06-19 10:30:00,80.17,80.19,80.04,80.05,11468.0,78.2091,78.2286,78.0822,78.092,11468.0
2020-06-19 11:00:00,80.08,80.22,79.95,80.09,10582.0,78.1213,78.2578,77.9944,78.131,10582.0
2020-06-19 11:30:00,80.1,80.1,79.98,80.01,99386.0,78.1408,78.1408,78.0237,78.053,99386.0
2020-06-19 12:00:00,79.96,79.96,78.91,79.19,140436.0,78.0042,78.0042,76.9799,77.253,140436.0
2020-06-19 12:30:00,79.28,79.56,79.15,79.54,17170.0,77.3408,77.614,77.214,77.5945,17170.0
2020-06-19 13:00:00,79.55,79.55,79.08,79.13,32204.0,77.6042,77.6042,77.1457,77.1945,32204.0
2020-06-19 13:30:00,79.01,79.26,78.89,78.89,17102.0,77.0774,77.3213,76.9604,76.9604,17102.0
2020-06-19 14:00:00,78.97,79.06,78.66,78.73,17036.0,77.0384,77.1262,76.736,76.8043,17036.0
2020-06-19 14:30:00,78.74,79.3,78.71,79.27,62524.0,76.814,77.3603,76.7848,77.3311,62524.0
2020-06-19 15:00:00,79.24,79.49,79.12,79.37,17458.0,77.3018,77.5457,77.1847,77.4286,17458.0
2020-06-19 15:30:00,79.34,79.45,79.13,79.17,154988.0,77.3994,77.5067,77.1945,77.2335,154988.0
2020-06-22 09:30:00,79.04,79.25,78.76,79.25,48670.0,77.1067,77.3116,76.8335,77.3116,48670.0
2020-06-22 10:00:00,79.26,79.44,79.23,79.28,9708.0,77.3213,77.4969,77.292,77.3408,9708.0
2020-06-22 10:30:00,79.39,79.59,79.2,79.2,7578.0,77.4481,77.6432,77.2628,77.2628,7578.0
2020-06-22 11:00:00,79.21,79.48,79.21,79.46,5248.0,77.2725,77.5359,77.2725,77.5164,5248.0
2020-06-22 11:30:00,79.45,79.59,79.44,79.46,8758.0,77.5067,77.6432,77.4969,77.5164,8758.0
2020-06-22 12:00:00,79.47,79.8,79.47,79.78,41038.0,77.5262,77.8481,77.5262,77.8286,41038.0
2020-06-22 12:30:00,79.78,80.0,79.75,79.89,25460.0,77.8286,78.0432,77.7993,77.9359,25460.0
2020-06-22 13:00:00,79.94,79.97,79.74,79.8,11226.0,77.9847,78.0139,77.7896,77.8481,11226.0
2020-06-22 13:30:00,79.79,79.87,79.75,79.83,9484.0,77.8383,77.9164,77.7993,77.8774,9484.0
2020-06-22 14:00:00,79.8,79.86,79.69,79.86,11294.0,77.8481,77.9066,77.7408,77.9066,11294.0
2020-06-22 14:30:00,79.83,79.96,79.8,79.95,20314.0,77.8774,78.0042,77.8481,77.9944,20314.0
2020-06-22 15:00:00,79.95,79.95,79.53,79.53,13650.0,77.9944,77.9944,77.5847,77.5847,13650.0
2020-06-22 15:30:00,79.64,79.86,79.56,79.83,32266.0,77.692,77.9066,77.614,77.8774,32266.0
2020-06-23 09:30:00,80.61,80.61,80.11,80.14,38430.0,78.6383,78.6383,78.1505,78.1798,38430.0
2020-06-23 10:00:00,80.2,80.36,80.06,80.3,6936.0,78.2383,78.3944,78.1017,78.3359,6936.0
2020-06-23 10:30:00,80.31,80.33,80.01,80.21,18962.0,78.3456,78.3651,78.053,78.2481,18962.0
2020-06-23 11:00:00,80.29,80.51,80.29,80.48,8648.0,78.3261,78.5407,78.3261,78.5115,8648.0
2020-06-23 11:30:00,80.49,80.51,80.25,80.36,23220.0,78.5212,78.5407,78.2871,78.3944,23220.0
2020-06-23 12:00:00,80.42,80.45,80.28,80.41,21066.0,78.4529,78.4822,78.3164,78.4432,21066.0
2020-06-23 12:30:00,80.42,80.44,80.32,80.36,11552.0,78.4529,78.4724,78.3554,78.3944,11552.0
2020-06-23 13:00:00,80.38,80.53,80.38,80.45,39470.0,78.4139,78.5602,78.4139,78.4822,39470.0
2020-06-23 13:30:00,80.49,80.54,80.46,80.48,16136.0,78.5212,78.57,78.492,78.5115,16136.0
2020-06-23 14:00:00,80.45,80.45,80.26,80.34,15706.0,78.4822,78.4822,78.2969,78.3749,15706.0
2020-06-23 14:30:00,80.3,80.37,80.13,80.16,17778.0,78.3359,78.4042,78.17,78.1993,17778.0
2020-06-23 15:00:00,80.14,80.17,79.92,79.96,51464.0,78.1798,78.2091,77.9652,78.0042,51464.0
2020-06-23 15:30:00,79.97,80.01,79.66,79.79,127916.0,78.0139,78.053,77.7115,77.8383,127916.0
2020-06-24 09:30:00,79.12,79.64,78.64,78.64,40884.0,77.1847,77.692,76.7165,76.7165,40884.0
2020-06-24 10:00:00,78.57,78.78,78.51,78.78,52136.0,76.6482,76.8531,76.5897,76.8531,52136.0
2020-06-24 10:30:00,78.65,78.65,78.29,78.42,12398.0,76.7262,76.7262,76.375,76.5019,12398.0
2020-06-24 11:00:00,78.28,78.36,77.63,77.75,39860.0,76.3653,76.4433,75.7312,75.8482,39860.0
2020-06-24 11:30:00,77.72,77.77,76.86,77.14,31382.0,75.819,75.8678,74.98,75.2532,31382.0
2020-06-24 12:00:00,77.2,77.54,77.17,77.41,32608.0,75.3117,75.6434,75.2824,75.5166,32608.0
2020-06-24 12:30:00,77.39,77.8,77.35,77.75,21614.0,75.4971,75.897,75.458,75.8482,21614.0
2020-06-24 13:00:00,77.83,77.86,77.44,77.46,15276.0,75.9263,75.9556,75.5458,75.5653,15276.0
2020-06-24 13:30:00,77.37,77.47,77.34,77.39,19636.0,75.4775,75.5751,75.4483,75.4971,19636.0
2020-06-24 14:00:00,77.37,77.67,77.22,77.63,16544.0,75.4775,75.7702,75.3312,75.7312,16544.0
2020-06-24 14:30:00,77.58,77.72,77.36,77.39,15996.0,75.6824,75.819,75.4678,75.4971,15996.0
2020-06-24 15:00:00,77.51,77.89,77.46,77.77,48636.0,75.6141,75.9848,75.5653,75.8678,48636.0
2020-06-24 15:30:00,77.81,78.01,77.5,77.54,123666.0,75.9068,76.1019,75.6044,75.6434,123666.0
2020-06-25 09:30:00,77.36,77.45,76.7,77.13,36986.0,75.4678,75.5556,74.8239,75.2434,36986.0
2020-06-25 10:00:00,77.2,77.64,77.05,77.64,25532.0,75.3117,75.7409,75.1654,75.7409,25532.0
2020-06-25 10:30:00,77.57,77.61,77.26,77.36,38548.0,75.6726,75.7117,75.3702,75.4678,38548.0
2020-06-25 11:00:00,77.3,77.55,77.13,77.45,20184.0,75.4093,75.6531,75.2434,75.5556,20184.0
2020-06-25 11:30:00,77.46,77.62,77.17,77.62,6026.0,75.5653,75.7214,75.2824,75.7214,6026.0
2020-06-25 12:00:00,77.63,77.92,77.63,77.79,13686.0,75.7312,76.0141,75.7312,75.8873,13686.0
2020-06-25 12:30:00,77.78,77.95,77.71,77.83,20456.0,75.8775,76.0434,75.8092,75.9263,20456.0
2020-06-25 13:00:00,77.8,77.85,77.68,77.7,29654.0,75.897,75.9458,75.78,75.7995,29654.0
2020-06-25 13:30:00,77.7,77.88,77.69,77.77,7030.0,75.7995,75.9751,75.7897,75.8678,7030.0
2020-06-25 14:00:00,77.77,77.81,77.56,77.64,30752.0,75.8678,75.9068,75.6629,75.7409,30752.0
2020-06-25 14:30:00,77.56,77.69,77.39,77.61,120260.0,75.6629,75.7897,75.4971,75.7117,120260.0
2020-06-25 15:00:00,77.61,78.23,77.61,78.23,16352.0,75.7117,76.3165,75.7117,76.3165,16352.0
2020-06-25 15:30:00,78.22,78.5,78.14,78.49,58716.0,76.3067,76.5799,76.2287,76.5701,58716.0
2020-06-26 09:30:00,78.29,78.55,78.07,78.41,63594.0,76.375,76.6287,76.1604,76.4921,63594.0
2020-06-26 10:00:00,78.33,78.33,77.44,77.68,26130.0,76.4141,76.4141,75.5458,75.78,26130.0
2020-06-26 10:30:00,77.74,77.76,77.22,77.36,22622.0,75.8385,75.858,75.3312,75.4678,22622.0
2020-06-26 11:00:00,77.35,77.71,77.35,77.64,27280.0,75.458,75.8092,75.458,75.7409,27280.0
2020-06-26 11:30:00,77.65,77.94,77.61,77.88,105586.0,75.7507,76.0336,75.7117,75.9751,105586.0
2020-06-26 12:00:00,77.86,77.86,77.39,77.61,53158.0,75.9556,75.9556,75.4971,75.7117,53158.0
2020-06-26 12:30:00,77.63,77.71,77.47,77.71,82712.0,75.7312,75.8092,75.5751,75.8092,82712.0
2020-06-26 13:00:00,77.66,77.85,77.66,77.8,26308.0,75.7604,75.9458,75.7604,75.897,26308.0
2020-06-26 13:30:00,77.79,77.89,77.67,77.67,42164.0,75.8873,75.9848,75.7702,75.7702,42164.0
2020-06-26 14:00:00,77.66,77.74,77.45,77.48,54708.0,75.7604,75.8385,75.5556,75.5849,54708.0
2020-06-26 14:30:00,77.49,77.55,77.3,77.48,42708.0,75.5946,75.6531,75.4093,75.5849,42708.0
2020-06-26 15:00:00,77.5,77.63,77.38,77.61,61550.0,75.6044,75.7312,75.4873,75.7117,61550.0
2020-06-26 15:30:00,77.58,77.83,77.27,77.27,209476.0,75.6824,75.9263,75.38,75.38,209476.0
2020-06-29 09:30:00,77.67,78.12,76.37,76.92,80200.0,75.7702,76.2092,74.502,75.0385,80200.0
2020-06-29 10:00:00,76.95,77.38,76.86,77.36,9588.0,75.0678,75.4873,74.98,75.4678,9588.0
2020-06-29 10:30:00,77.51,77.57,77.34,77.38,16498.0,75.6141,75.6726,75.4483,75.4873,16498.0
2020-06-29 11:00:00,77.4,77.6,77.13,77.6,33994.0,75.5068,75.7019,75.2434,75.7019,33994.0
2020-06-29 11:30:00,77.57,77.64,77.5,77.63,18046.0,75.6726,75.7409,75.6044,75.7312,18046.0
2020-06-29 12:00:00,77.66,77.76,77.56,77.69,17458.0,75.7604,75.858,75.6629,75.7897,17458.0
2020-06-29 12:30:00,77.74,77.78,77.63,77.66,18408.0,75.8385,75.8775,75.7312,75.7604,18408.0
2020-06-29 13:00:00,77.66,77.66,77.55,77.66,11596.0,75.7604,75.7604,75.6531,75.7604,11596.0
2020-06-29 13:30:00,77.67,77.77,77.64,77.65,20312.0,75.7702,75.8678,75.7409,75.7507,20312.0
2020-06-29 14:00:00,77.67,77.69,77.39,77.39,99684.0,75.7702,75.7897,75.4971,75.4971,99684.0
2020-06-29 14:30:00,77.42,77.51,77.27,77.36,106298.0,75.5263,75.6141,75.38,75.4678,106298.0
2020-06-29 15:00:00,77.33,77.38,77.11,77.36,104644.0,75.4385,75.4873,75.2239,75.4678,104644.0
2020-06-29 15:30:00,77.39,77.77,77.37,77.77,234290.0,75.4971,75.8678,75.4775,75.8678,234290.0
2020-06-30 09:30:00,77.7,78.27,77.68,78.23,43180.0,75.7995,76.3555,75.78,76.3165,43180.0
2020-06-30 10:00:00,78.3,78.41,78.16,78.18,74380.0,76.3848,76.4921,76.2482,76.2677,74380.0
2020-06-30 10:30:00,78.21,78.35,78.18,78.33,24882.0,76.297,76.4336,76.2677,76.4141,24882.0
2020-06-30 11:00:00,78.4,78.67,78.39,78.63,25420.0,76.4823,76.7457,76.4726,76.7067,25420.0
2020-06-30 11:30:00,78.52,78.67,78.49,78.63,289942.0,76.5994,76.7457,76.5701,76.7067,289942.0
2020-06-30 12:00:00,78.66,78.95,78.66,78.84,12178.0,76.736,77.0189,76.736,76.9116,12178.0
2020-06-30 12:30:00,78.87,78.88,78.6,78.71,14786.0,76.9409,76.9506,76.6775,76.7848,14786.0
2020-06-30 13:00:00,78.71,78.78,78.55,78.68,35278.0,76.7848,76.8531,76.6287,76.7555,35278.0
2020-06-30 13:30:00,78.71,78.74,78.63,78.73,23442.0,76.7848,76.814,76.7067,76.8043,23442.0
2020-06-30 14:00:00,78.67,78.81,78.57,78.81,12894.0,76.7457,76.8823,76.6482,76.8823,12894.0
2020-06-30 14:30:00,78.79,78.88,78.76,78.86,75970.0,76.8628,76.9506,76.8335,76.9311,75970.0
2020-06-30 15:00:00,78.86,78.89,78.66,78.88,86078.0,76.9311,76.9604,76.736,76.9506,86078.0
2020-06-30 15:30:00,78.82,79.39,78.81,79.11,99686.0,76.8921,77.4481,76.8823,77.175,99686.0
2020-07-01 09:30:00,79.26,79.69,78.96,79.09,70418.0,77.3213,77.7408,77.0286,77.1555,70418.0
2020-07-01 10:00:00,79.24,79.67,79.24,79.67,53446.0,77.3018,77.7213,77.3018,77.7213,53446.0
2020-07-01 10:30:00,79.74,79.77,79.41,79.55,63782.0,77.7896,77.8188,77.4676,77.6042,63782.0
2020-07-01 11:00:00,79.57,79.59,79.33,79.33,46082.0,77.6237,77.6432,77.3896,77.3896,46082.0
2020-07-01 11:30:00,79.32,79.58,79.25,79.52,27028.0,77.3798,77.6335,77.3116,77.575,27028.0
2020-07-01 12:00:00,79.52,79.84,79.52,79.83,21206.0,77.575,77.8871,77.575,77.8774,21206.0
2020-07-01 12:30:00,79.82,79.95,79.66,79.8,31614.0,77.8676,77.9944,77.7115,77.8481,31614.0
2020-07-01 13:00:00,79.77,79.81,79.58,79.75,28414.0,77.8188,77.8579,77.6335,77.7993,28414.0
2020-07-01 13:30:00,79.72,79.86,79.71,79.82,11268.0,77.7701,77.9066,77.7603,77.8676,11268.0
2020-07-01 14:00:00,79.78,79.9,79.78,79.86,33516.0,77.8286,77.9457,77.8286,77.9066,33516.0
2020-07-01 14:30:00,79.91,80.0,79.74,80.0,105330.0,77.9554,78.0432,77.7896,78.0432,105330.0
2020-07-01 15:00:00,80.01,80.22,79.96,80.16,32614.0,78.053,78.2578,78.0042,78.1993,32614.0
2020-07-01 15:30:00,80.19,80.28,79.85,79.87,216392.0,78.2286,78.3164,77.8969,77.9164,216392.0
2020-07-02 09:30:00,80.91,80.91,80.5,80.81,41696.0,78.931,78.931,78.531,78.8334,41696.0
2020-07-02 10:00:00,80.79,80.95,80.57,80.58,16918.0,78.8139,78.97,78.5993,78.609,16918.0
2020-07-02 10:30:00,80.54,81.02,80.54,80.69,63010.0,78.57,79.0383,78.57,78.7163,63010.0
2020-07-02 11:00:00,80.67,80.7,80.42,80.48,49550.0,78.6968,78.7261,78.4529,78.5115,49550.0
2020-07-02 11:30:00,80.52,80.92,80.52,80.84,46918.0,78.5505,78.9407,78.5505,78.8627,46918.0
2020-07-02 12:00:00,80.85,80.87,80.65,80.79,45992.0,78.8724,78.8919,78.6773,78.8139,45992.0
2020-07-02 12:30:00,80.78,80.81,80.64,80.71,51766.0,78.8041,78.8334,78.6676,78.7358,51766.0
2020-07-02 13:00:00,80.69,80.79,80.67,80.78,38346.0,78.7163,78.8139,78.6968,78.8041,38346.0
2020-07-02 13:30:00,80.77,80.85,80.64,80.66,32430.0,78.7944,78.8724,78.6676,78.6871,32430.0
2020-07-02 14:00:00,80.64,80.79,80.58,80.75,44404.0,78.6676,78.8139,78.609,78.7749,44404.0
2020-07-02 14:30:00,80.75,80.86,80.75,80.81,45164.0,78.7749,78.8822,78.7749,78.8334,45164.0
2020-07-02 15:00:00,80.79,80.83,80.6,80.62,15386.0,78.8139,78.8529,78.6285,78.648,15386.0
2020-07-02 15:30:00,80.61,80.68,80.24,80.39,29572.0,78.6383,78.7066,78.2773,78.4237,29572.0
2020-07-06 09:30:00,81.5,81.62,81.32,81.55,82862.0,79.5065,79.6236,79.3309,79.5553,82862.0
2020-07-06 10:00:00,81.61,81.75,81.35,81.54,6696.0,79.6138,79.7504,79.3602,79.5455,6696.0
2020-07-06 10:30:00,81.65,81.81,81.6,81.81,13024.0,79.6529,79.8089,79.6041,79.8089,13024.0
2020-07-06 11:00:00,81.82,82.02,81.81,82.01,17870.0,79.8187,80.0138,79.8089,80.004,17870.0
2020-07-06 11:30:00,81.97,82.01,81.83,81.86,47804.0,79.965,80.004,79.8284,79.8577,47804.0
2020-07-06 12:00:00,81.84,81.86,81.53,81.62,20972.0,79.8382,79.8577,79.5358,79.6236,20972.0
2020-07-06 12:30:00,81.6,81.72,81.58,81.72,4908.0,79.6041,79.7211,79.5846,79.7211,4908.0
2020-07-06 13:00:00,81.7,81.72,81.39,81.45,9800.0,79.7016,79.7211,79.3992,79.4577,9800.0
2020-07-06 13:30:00,81.55,81.55,81.31,81.35,99382.0,79.5553,79.5553,79.3212,79.3602,99382.0
2020-07-06 14:00:00,81.3,81.31,80.91,81.03,13384.0,79.3114,79.3212,78.931,79.048,13384.0
2020-07-06 14:30:00,81.08,81.19,81.04,81.05,12824.0,79.0968,79.2041,79.0578,79.0675,12824.0
2020-07-06 15:00:00,81.04,81.17,80.98,81.17,28040.0,79.0578,79.1846,78.9992,79.1846,28040.0
2020-07-06 15:30:00,81.15,81.31,81.14,81.27,61912.0,79.1651,79.3212,79.1553,79.2821,61912.0
2020-07-07 09:30:00,80.88,81.18,80.75,81.03,43964.0,78.9017,79.1943,78.7749,79.048,43964.0
2020-07-07 10:00:00,81.14,81.44,81.1,81.41,36808.0,79.1553,79.448,79.1163,79.4187,36808.0
2020-07-07 10:30:00,81.58,81.63,81.38,81.62,15266.0,79.5846,79.6333,79.3895,79.6236,15266.0
2020-07-07 11:00:00,81.64,81.94,81.61,81.87,20806.0,79.6431,79.9358,79.6138,79.8675,20806.0
2020-07-07 11:30:00,81.75,81.78,81.65,81.78,7898.0,79.7504,79.7797,79.6529,79.7797,7898.0
2020-07-07 12:00:00,81.71,81.73,81.46,81.46,11150.0,79.7114,79.7309,79.4675,79.4675,11150.0
2020-07-07 12:30:00,81.39,81.47,81.31,81.35,14464.0,79.3992,79.4773,79.3212,79.3602,14464.0
2020-07-07 13:00:00,81.38,81.45,81.27,81.39,4782.0,79.3895,79.4577,79.2821,79.3992,4782.0
2020-07-07 13:30:00,81.35,81.46,81.28,81.33,30532.0,79.3602,79.4675,79.2919,79.3407,30532.0
2020-07-07 14:00:00,81.35,81.37,81.21,81.21,30620.0,79.3602,79.3797,79.2236,79.2236,30620.0
2020-07-07 14:30:00,81.19,81.2,81.05,81.18,19400.0,79.2041,79.2139,79.0675,79.1943,19400.0
2020-07-07 15:00:00,81.21,81.24,80.96,81.04,33400.0,79.2236,79.2529,78.9797,79.0578,33400.0
2020-07-07 15:30:00,81.03,81.1,80.61,80.68,144906.0,79.048,79.1163,78.6383,78.7066,144906.0
2020-07-08 09:30:00,80.98,81.54,80.98,81.52,22948.0,78.9992,79.5455,78.9992,79.526,22948.0
2020-07-08 10:00:00,81.51,81.6,81.42,81.49,16194.0,79.5163,79.6041,79.4285,79.4968,16194.0
2020-07-08 10:30:00,81.5,81.73,81.5,81.66,14620.0,79.5065,79.7309,79.5065,79.6626,14620.0
2020-07-08 11:00:00,81.61,81.62,80.86,81.04,17622.0,79.6138,79.6236,78.8822,79.0578,17622.0
2020-07-08 11:30:00,81.05,81.39,81.05,81.35,23112.0,79.0675,79.3992,79.0675,79.3602,23112.0
2020-07-08 12:00:00,81.39,81.45,81.34,81.38,9132.0,79.3992,79.4577,79.3504,79.3895,9132.0
2020-07-08 12:30:00,81.46,81.46,81.38,81.42,2280.0,79.4675,79.4675,79.3895,79.4285,2280.0
2020-07-08 13:00:00,81.53,81.56,81.23,81.3,27458.0,79.5358,79.5651,79.2431,79.3114,27458.0
2020-07-08 13:30:00,81.39,81.41,81.17,81.3,10158.0,79.3992,79.4187,79.1846,79.3114,10158.0
2020-07-08 14:00:00,81.24,81.39,81.16,81.37,8156.0,79.2529,79.3992,79.1748,79.3797,8156.0
2020-07-08 14:30:00,81.39,81.39,81.2,81.38,24236.0,79.3992,79.3992,79.2139,79.3895,24236.0
2020-07-08 15:00:00,81.39,81.67,81.36,81.6,28598.0,79.3992,79.6724,79.3699,79.6041,28598.0
2020-07-08 15:30:00,81.6,81.85,81.54,81.85,40232.0,79.6041,79.848,79.5455,79.848,40232.0
2020-07-09 09:30:00,82.04,82.3,81.86,82.2,33330.0,80.0333,80.287,79.8577,80.1894,33330.0
2020-07-09 10:00:00,82.27,82.35,81.91,82.02,16212.0,80.2577,80.3357,79.9065,80.0138,16212.0
2020-07-09 10:30:00,82.06,82.06,80.94,80.94,56872.0,80.0528,80.0528,78.9602,78.9602,56872.0
2020-07-09 11:00:00,80.95,81.21,80.79,81.02,48556.0,78.97,79.2236,78.8139,79.0383,48556.0
2020-07-09 11:30:00,81.1,81.26,80.91,81.26,8426.0,79.1163,79.2724,78.931,79.2724,8426.0
2020-07-09 12:00:00,81.27,81.64,81.23,81.56,11696.0,79.2821,79.6431,79.2431,79.5651,11696.0
2020-07-09 12:30:00,81.54,81.81,81.49,81.78,13772.0,79.5455,79.8089,79.4968,79.7797,13772.0
2020-07-09 13:00:00,81.88,82.14,81.88,82.03,38236.0,79.8772,80.1309,79.8772,80.0236,38236.0
2020-07-09 13:30:00,82.04,82.06,81.86,81.92,39484.0,80.0333,80.0528,79.8577,79.9162,39484.0
2020-07-09 14:00:00,81.95,82.26,81.94,82.21,59452.0,79.9455,80.2479,79.9358,80.1992,59452.0
2020-07-09 14:30:00,82.22,82.33,82.15,82.33,18772.0,80.2089,80.3162,80.1406,80.3162,18772.0
2020-07-09 15:00:00,82.33,82.5,82.11,82.11,25600.0,80.3162,80.4821,80.1016,80.1016,25600.0
2020-07-09 15:30:00,82.05,82.33,81.94,82.18,142724.0,80.0431,80.3162,79.9358,80.1699,142724.0
2020-07-10 09:30:00,82.15,82.15,81.49,81.7,36702.0,80.1406,80.1406,79.4968,79.7016,36702.0
2020-07-10 10:00:00,81.57,81.79,81.25,81.78,23140.0,79.5748,79.7894,79.2626,79.7797,23140.0
2020-07-10 10:30:00,81.83,81.95,81.74,81.77,50498.0,79.8284,79.9455,79.7407,79.7699,50498.0
2020-07-10 11:00:00,81.72,81.73,81.58,81.67,18662.0,79.7211,79.7309,79.5846,79.6724,18662.0
2020-07-10 11:30:00,81.63,81.86,81.62,81.78,12336.0,79.6333,79.8577,79.6236,79.7797,12336.0
2020-07-10 12:00:00,81.79,81.83,81.64,81.64,15134.0,79.7894,79.8284,79.6431,79.6431,15134.0
2020-07-10 12:30:00,81.67,81.73,81.64,81.66,12676.0,79.6724,79.7309,79.6431,79.6626,12676.0
2020-07-10 13:00:00,81.61,81.75,81.61,81.73,4814.0,79.6138,79.7504,79.6138,79.7309,4814.0
2020-07-10 13:30:00,81.73,81.75,81.66,81.71,8938.0,79.7309,79.7504,79.6626,79.7114,8938.0
2020-07-10 14:00:00,81.67,81.72,81.47,81.5,18440.0,79.6724,79.7211,79.4773,79.5065,18440.0
2020-07-10 14:30:00,81.5,81.61,81.49,81.61,68910.0,79.5065,79.6138,79.4968,79.6138,68910.0
2020-07-10 15:00:00,81.56,81.79,81.49,81.74,59206.0,79.5651,79.7894,79.4968,79.7407,59206.0
2020-07-10 15:30:00,81.73,81.91,81.7,81.91,65814.0,79.7309,79.9065,79.7016,79.9065,65814.0
2020-07-13 09:30:00,82.41,82.66,82.14,82.24,30402.0,80.3943,80.6381,80.1309,80.2284,30402.0
2020-07-13 10:00:00,82.23,82.3,82.04,82.25,27016.0,80.2187,80.287,80.0333,80.2382,27016.0
2020-07-13 10:30:00,82.32,82.43,82.19,82.29,25272.0,80.3065,80.4138,80.1796,80.2772,25272.0
2020-07-13 11:00:00,82.44,82.58,82.4,82.58,13138.0,80.4235,80.5601,80.3845,80.5601,13138.0
2020-07-13 11:30:00,82.54,82.56,82.36,82.44,15048.0,80.5211,80.5406,80.3455,80.4235,15048.0
2020-07-13 12:00:00,82.49,82.57,82.43,82.52,95868.0,80.4723,80.5503,80.4138,80.5016,95868.0
2020-07-13 12:30:00,82.51,82.51,82.34,82.35,39990.0,80.4918,80.4918,80.326,80.3357,39990.0
2020-07-13 13:00:00,82.34,82.54,82.27,82.54,21580.0,80.326,80.5211,80.2577,80.5211,21580.0
2020-07-13 13:30:00,82.57,82.6,82.38,82.42,8848.0,80.5503,80.5796,80.365,80.404,8848.0
2020-07-13 14:00:00,82.31,82.33,81.27,81.29,50878.0,80.2967,80.3162,79.2821,79.3017,50878.0
2020-07-13 14:30:00,81.18,81.55,81.0,81.49,36776.0,79.1943,79.5553,79.0188,79.4968,36776.0
2020-07-13 15:00:00,81.33,81.36,80.26,80.3,41978.0,79.3407,79.3699,78.2969,78.3359,41978.0
2020-07-13 15:30:00,80.29,80.3,79.47,79.59,93386.0,78.3261,78.3359,77.5262,77.6432,93386.0
2020-07-14 09:30:00,79.44,79.98,78.56,79.1,59534.0,77.4969,78.0237,76.6384,77.1652,59534.0
2020-07-14 10:00:00,79.1,79.1,78.23,78.91,30224.0,77.1652,77.1652,76.3165,76.9799,30224.0
2020-07-14 10:30:00,79.07,79.69,79.04,79.4,15030.0,77.136,77.7408,77.1067,77.4579,15030.0
2020-07-14 11:00:00,79.32,79.58,79.19,79.42,22056.0,77.3798,77.6335,77.253,77.4774,22056.0
2020-07-14 11:30:00,79.39,79.82,79.36,79.6,43656.0,77.4481,77.8676,77.4189,77.653,43656.0
2020-07-14 12:00:00,79.67,79.94,79.5,79.74,37462.0,77.7213,77.9847,77.5554,77.7896,37462.0
2020-07-14 12:30:00,79.75,79.91,79.55,79.64,22154.0,77.7993,77.9554,77.6042,77.692,22154.0
2020-07-14 13:00:00,79.54,79.85,79.46,79.85,23058.0,77.5945,77.8969,77.5164,77.8969,23058.0
2020-07-14 13:30:00,79.77,80.28,79.77,80.08,27148.0,77.8188,78.3164,77.8188,78.1213,27148.0
2020-07-14 14:00:00,80.06,80.49,80.06,80.35,43856.0,78.1017,78.5212,78.1017,78.3847,43856.0
2020-07-14 14:30:00,80.42,80.46,80.1,80.33,37830.0,78.4529,78.492,78.1408,78.3651,37830.0
2020-07-14 15:00:00,80.33,80.35,79.92,80.31,48348.0,78.3651,78.3847,77.9652,78.3456,48348.0
2020-07-14 15:30:00,80.27,80.89,80.27,80.83,62216.0,78.3066,78.9114,78.3066,78.8529,62216.0
2020-07-15 09:30:00,81.75,81.79,81.14,81.39,60446.0,79.7504,79.7894,79.1553,79.3992,60446.0
2020-07-15 10:00:00,81.47,81.75,81.3,81.71,21244.0,79.4773,79.7504,79.3114,79.7114,21244.0
2020-07-15 10:30:00,81.78,82.04,81.73,81.8,28576.0,79.7797,80.0333,79.7309,79.7992,28576.0
2020-07-15 11:00:00,81.83,81.86,81.41,81.67,141738.0,79.8284,79.8577,79.4187,79.6724,141738.0
2020-07-15 11:30:00,81.7,81.7,81.2,81.32,15564.0,79.7016,79.7016,79.2139,79.3309,15564.0
2020-07-15 12:00:00,81.02,81.4,81.0,81.33,9142.0,79.0383,79.409,79.0188,79.3407,9142.0
2020-07-15 12:30:00,81.42,81.59,81.21,81.59,65212.0,79.4285,79.5943,79.2236,79.5943,65212.0
2020-07-15 13:00:00,81.56,81.67,81.42,81.55,20024.0,79.5651,79.6724,79.4285,79.5553,20024.0
2020-07-15 13:30:00,81.63,81.79,81.63,81.72,55368.0,79.6333,79.7894,79.6333,79.7211,55368.0
2020-07-15 14:00:00,81.65,82.05,81.64,82.05,30978.0,79.6529,80.0431,79.6431,80.0431,30978.0
2020-07-15 14:30:00,82.02,82.14,81.75,81.8,25342.0,80.0138,80.1309,79.7504,79.7992,25342.0
2020-07-15 15:00:00,81.78,81.96,81.61,81.92,29698.0,79.7797,79.9553,79.6138,79.9162,29698.0
2020-07-15 15:30:00,81.97,82.09,81.92,82.01,86540.0,79.965,80.0821,79.9162,80.004,86540.0
2020-07-16 09:30:00,81.38,81.68,81.22,81.36,66106.0,79.3895,79.6821,79.2334,79.3699,66106.0
2020-07-16 10:00:00,81.37,81.54,81.14,81.48,29152.0,79.3797,79.5455,79.1553,79.487,29152.0
2020-07-16 10:30:00,81.48,81.48,81.1,81.11,45224.0,79.487,79.487,79.1163,79.1261,45224.0
2020-07-16 11:00:00,81.09,81.11,80.86,81.11,73452.0,79.1065,79.1261,78.8822,79.1261,73452.0
2020-07-16 11:30:00,81.02,81.12,81.0,81.12,27130.0,79.0383,79.1358,79.0188,79.1358,27130.0
2020-07-16 12:00:00,81.14,81.18,81.01,81.04,22132.0,79.1553,79.1943,79.0285,79.0578,22132.0
2020-07-16 12:30:00,81.05,81.2,81.05,81.14,35340.0,79.0675,79.2139,79.0675,79.1553,35340.0
2020-07-16 13:00:00,81.32,81.42,81.31,81.42,6364.0,79.3309,79.4285,79.3212,79.4285,6364.0
2020-07-16 13:30:00,81.44,81.45,81.31,81.42,35008.0,79.448,79.4577,79.3212,79.4285,35008.0
2020-07-16 14:00:00,81.38,81.63,81.38,81.63,9970.0,79.3895,79.6333,79.3895,79.6333,9970.0
2020-07-16 14:30:00,81.64,81.71,81.33,81.36,27450.0,79.6431,79.7114,79.3407,79.3699,27450.0
2020-07-16 15:00:00,81.38,81.56,81.36,81.56,31298.0,79.3895,79.5651,79.3699,79.5651,31298.0
2020-07-16 15:30:00,81.55,81.71,81.41,81.47,157644.0,79.5553,79.7114,79.4187,79.4773,157644.0
2020-07-17 09:30:00,81.91,82.12,81.7,81.85,31790.0,79.9065,80.1114,79.7016,79.848,31790.0
2020-07-17 10:00:00,81.78,81.9,81.6,81.6,22302.0,79.7797,79.8967,79.6041,79.6041,22302.0
2020-07-17 10:30:00,81.64,81.97,81.63,81.96,10750.0,79.6431,79.965,79.6333,79.9553,10750.0
2020-07-17 11:00:00,82.03,82.17,82.03,82.17,17288.0,80.0236,80.1601,80.0236,80.1601,17288.0
2020-07-17 11:30:00,82.21,82.33,82.06,82.3,48138.0,80.1992,80.3162,80.0528,80.287,48138.0
2020-07-17 12:00:00,82.37,82.48,82.34,82.41,14452.0,80.3552,80.4626,80.326,80.3943,14452.0
2020-07-17 12:30:00,82.42,82.42,82.35,82.39,7862.0,80.404,80.404,80.3357,80.3748,7862.0
2020-07-17 13:00:00,82.34,82.38,82.26,82.29,14680.0,80.326,80.365,80.2479,80.2772,14680.0
2020-07-17 13:30:00,82.33,82.38,82.28,82.38,19474.0,80.3162,80.365,80.2674,80.365,19474.0
2020-07-17 14:00:00,82.39,82.62,82.38,82.62,9950.0,80.3748,80.5991,80.365,80.5991,9950.0
2020-07-17 14:30:00,82.59,82.72,82.56,82.66,7790.0,80.5699,80.6967,80.5406,80.6381,7790.0
2020-07-17 15:00:00,82.58,82.68,82.51,82.67,29340.0,80.5601,80.6577,80.4918,80.6479,29340.0
2020-07-17 15:30:00,82.63,82.72,82.49,82.55,240658.0,80.6089,80.6967,80.4723,80.5308,240658.0
2020-07-20 09:30:00,82.68,83.13,82.53,83.03,97020.0,80.6577,81.0967,80.5113,80.9991,97020.0
2020-07-20 10:00:00,83.11,83.56,83.1,83.51,48596.0,81.0771,81.5161,81.0674,81.4674,48596.0
2020-07-20 10:30:00,83.57,83.76,83.49,83.57,28126.0,81.5259,81.7112,81.4478,81.5259,28126.0
2020-07-20 11:00:00,83.55,83.58,83.46,83.58,12564.0,81.5064,81.5356,81.4186,81.5356,12564.0
2020-07-20 11:30:00,83.59,83.7,83.54,83.64,7256.0,81.5454,81.6527,81.4966,81.5942,7256.0
2020-07-20 12:00:00,83.62,83.74,83.52,83.7,9192.0,81.5747,81.6917,81.4771,81.6527,9192.0
2020-07-20 12:30:00,83.62,83.7,83.56,83.7,10460.0,81.5747,81.6527,81.5161,81.6527,10460.0
2020-07-20 13:00:00,83.74,83.77,83.69,83.71,12086.0,81.6917,81.721,81.643,81.6625,12086.0
2020-07-20 13:30:00,83.73,83.84,83.68,83.77,13428.0,81.682,81.7893,81.6332,81.721,13428.0
2020-07-20 14:00:00,83.75,83.89,83.71,83.88,6960.0,81.7015,81.8381,81.6625,81.8283,6960.0
2020-07-20 14:30:00,83.95,83.99,83.91,83.99,13008.0,81.8966,81.9356,81.8576,81.9356,13008.0
2020-07-20 15:00:00,83.97,84.11,83.91,84.11,59468.0,81.9161,82.0527,81.8576,82.0527,59468.0
2020-07-20 15:30:00,84.12,84.24,84.05,84.09,44468.0,82.0624,82.1795,81.9941,82.0332,44468.0
2020-07-21 09:30:00,84.64,84.64,83.84,84.14,46588.0,82.5697,82.5697,81.7893,82.0819,46588.0
2020-07-21 10:00:00,84.13,84.21,83.89,83.94,24572.0,82.0722,82.1502,81.8381,81.8868,24572.0
2020-07-21 10:30:00,84.01,84.08,83.79,83.99,33246.0,81.9551,82.0234,81.7405,81.9356,33246.0
2020-07-21 11:00:00,84.06,84.21,83.96,84.08,66056.0,82.0039,82.1502,81.9064,82.0234,66056.0
2020-07-21 11:30:00,84.1,84.13,83.79,83.85,23840.0,82.0429,82.0722,81.7405,81.799,23840.0
2020-07-21 12:00:00,83.83,83.86,83.78,83.83,10564.0,81.7795,81.8088,81.7308,81.7795,10564.0
2020-07-21 12:30:00,83.86,83.97,83.78,83.96,20590.0,81.8088,81.9161,81.7308,81.9064,20590.0
2020-07-21 13:00:00,83.96,84.1,83.91,84.1,46332.0,81.9064,82.0429,81.8576,82.0429,46332.0
2020-07-21 13:30:00,84.12,84.22,84.12,84.19,7398.0,82.0624,82.16,82.0624,82.1307,7398.0
2020-07-21 14:00:00,84.19,84.3,84.17,84.3,130660.0,82.1307,82.238,82.1112,82.238,130660.0
2020-07-21 14:30:00,84.27,84.28,84.09,84.11,17036.0,82.2088,82.2185,82.0332,82.0527,17036.0
2020-07-21 15:00:00,84.06,84.11,83.73,83.79,17664.0,82.0039,82.0527,81.682,81.7405,17664.0
2020-07-21 15:30:00,83.77,83.86,83.58,83.79,31928.0,81.721,81.8088,81.5356,81.7405,31928.0
2020-07-22 09:30:00,83.76,84.64,83.76,84.54,35644.0,81.7112,82.5697,81.7112,82.4722,35644.0
2020-07-22 10:00:00,84.61,84.71,84.42,84.52,11390.0,82.5405,82.638,82.3551,82.4527,11390.0
2020-07-22 10:30:00,84.42,84.45,83.79,83.96,12716.0,82.3551,82.3844,81.7405,81.9064,12716.0
2020-07-22 11:00:00,84.0,84.11,83.83,84.11,17400.0,81.9454,82.0527,81.7795,82.0527,17400.0
2020-07-22 11:30:00,84.08,84.24,84.0,84.21,43968.0,82.0234,82.1795,81.9454,82.1502,43968.0
2020-07-22 12:00:00,84.21,84.39,84.16,84.33,11650.0,82.1502,82.3258,82.1015,82.2673,11650.0
2020-07-22 12:30:00,84.26,84.27,84.13,84.16,7110.0,82.199,82.2088,82.0722,82.1015,7110.0
2020-07-22 13:00:00,84.15,84.25,84.1,84.17,9074.0,82.0917,82.1893,82.0429,82.1112,9074.0
2020-07-22 13:30:00,84.11,84.11,83.8,83.8,8876.0,82.0527,82.0527,81.7503,81.7503,8876.0
2020-07-22 14:00:00,83.84,83.92,83.84,83.88,7524.0,81.7893,81.8673,81.7893,81.8283,7524.0
2020-07-22 14:30:00,83.91,83.98,83.89,83.94,14130.0,81.8576,81.9259,81.8381,81.8868,14130.0
2020-07-22 15:00:00,83.91,84.15,83.91,83.98,12806.0,81.8576,82.0917,81.8576,81.9259,12806.0
2020-07-22 15:30:00,84.05,84.28,84.02,84.27,15772.0,81.9941,82.2185,81.9649,82.2088,15772.0
2020-07-23 09:30:00,84.31,85.05,84.26,85.05,52524.0,82.2478,82.9697,82.199,82.9697,52524.0
2020-07-23 10:00:00,85.03,85.05,84.75,84.99,19126.0,82.9502,82.9697,82.677,82.9112,19126.0
2020-07-23 10:30:00,85.11,85.36,85.1,85.2,28064.0,83.0282,83.2721,83.0185,83.116,28064.0
2020-07-23 11:00:00,85.17,85.31,85.05,85.27,18016.0,83.0868,83.2233,82.9697,83.1843,18016.0
2020-07-23 11:30:00,85.21,85.36,85.13,85.13,14546.0,83.1258,83.2721,83.0477,83.0477,14546.0
2020-07-23 12:00:00,85.13,85.13,84.58,84.62,32572.0,83.0477,83.0477,82.5112,82.5502,32572.0
2020-07-23 12:30:00,84.25,84.4,84.11,84.24,15366.0,82.1893,82.3356,82.0527,82.1795,15366.0
2020-07-23 13:00:00,84.23,84.39,83.99,84.06,31440.0,82.1697,82.3258,81.9356,82.0039,31440.0
2020-07-23 13:30:00,84.02,84.05,83.31,83.49,32064.0,81.9649,81.9941,81.2722,81.4478,32064.0
2020-07-23 14:00:00,83.53,83.53,82.86,83.31,37532.0,81.4869,81.4869,80.8333,81.2722,37532.0
2020-07-23 14:30:00,83.31,83.56,83.15,83.48,24164.0,81.2722,81.5161,81.1162,81.4381,24164.0
2020-07-23 15:00:00,83.52,83.56,83.25,83.38,26508.0,81.4771,81.5161,81.2137,81.3405,26508.0
2020-07-23 15:30:00,83.24,83.48,83.07,83.36,40230.0,81.204,81.4381,81.0381,81.321,40230.0
2020-07-24 09:30:00,82.67,82.67,81.7,82.01,250730.0,80.6479,80.6479,79.7016,80.004,250730.0
2020-07-24 10:00:00,82.2,82.55,82.1,82.51,34336.0,80.1894,80.5308,80.0918,80.4918,34336.0
2020-07-24 10:30:00,82.54,82.87,82.21,82.87,28186.0,80.5211,80.843,80.1992,80.843,28186.0
2020-07-24 11:00:00,83.02,83.04,82.7,82.83,4774.0,80.9893,81.0089,80.6772,80.804,4774.0
2020-07-24 11:30:00,82.89,82.95,82.72,82.84,15526.0,80.8625,80.9211,80.6967,80.8137,15526.0
2020-07-24 12:00:00,82.86,82.86,82.4,82.54,22878.0,80.8333,80.8333,80.3845,80.5211,22878.0
2020-07-24 12:30:00,82.53,82.53,82.24,82.34,9330.0,80.5113,80.5113,80.2284,80.326,9330.0
2020-07-24 13:00:00,82.38,82.39,82.01,82.25,11070.0,80.365,80.3748,80.004,80.2382,11070.0
2020-07-24 13:30:00,82.31,82.57,82.23,82.49,40828.0,80.2967,80.5503,80.2187,80.4723,40828.0
2020-07-24 14:00:00,82.53,82.76,82.53,82.76,15128.0,80.5113,80.7357,80.5113,80.7357,15128.0
2020-07-24 14:30:00,82.77,82.77,82.54,82.58,41698.0,80.7455,80.7455,80.5211,80.5601,41698.0
2020-07-24 15:00:00,82.58,82.76,82.47,82.56,32412.0,80.5601,80.7357,80.4528,80.5406,32412.0
2020-07-24 15:30:00,82.46,82.58,82.35,82.53,25808.0,80.443,80.5601,80.3357,80.5113,25808.0
2020-07-27 09:30:00,82.89,83.43,82.86,83.39,29500.0,80.8625,81.3893,80.8333,81.3503,29500.0
2020-07-27 10:00:00,83.5,83.62,83.48,83.56,5000.0,81.4576,81.5747,81.4381,81.5161,5000.0
2020-07-27 10:30:00,83.58,83.66,83.46,83.48,19798.0,81.5356,81.6137,81.4186,81.4381,19798.0
2020-07-27 11:00:00,83.5,83.5,83.0,83.0,9814.0,81.4576,81.4576,80.9698,80.9698,9814.0
2020-07-27 11:30:00,82.99,83.2,82.88,83.2,7624.0,80.9601,81.1649,80.8528,81.1649,7624.0
2020-07-27 12:00:00,83.13,83.35,83.09,83.34,12046.0,81.0967,81.3113,81.0576,81.3015,12046.0
2020-07-27 12:30:00,83.33,83.51,83.33,83.47,11974.0,81.2918,81.4674,81.2918,81.4283,11974.0
2020-07-27 13:00:00,83.57,83.61,83.51,83.61,6386.0,81.5259,81.5649,81.4674,81.5649,6386.0
2020-07-27 13:30:00,83.6,83.67,83.56,83.56,5574.0,81.5552,81.6234,81.5161,81.5161,5574.0
2020-07-27 14:00:00,83.58,83.8,83.58,83.8,9564.0,81.5356,81.7503,81.5356,81.7503,9564.0
2020-07-27 14:30:00,83.71,83.79,83.65,83.69,23166.0,81.6625,81.7405,81.6039,81.643,23166.0
2020-07-27 15:00:00,83.69,83.96,83.67,83.94,28914.0,81.643,81.9064,81.6234,81.8868,28914.0
2020-07-27 15:30:00,83.96,83.97,83.86,83.92,62958.0,81.9064,81.9161,81.8088,81.8673,62958.0
2020-07-28 09:30:00,83.78,83.78,83.21,83.38,42046.0,81.7308,81.7308,81.1747,81.3405,42046.0
2020-07-28 10:00:00,83.46,83.81,83.39,83.81,30522.0,81.4186,81.76,81.3503,81.76,30522.0
2020-07-28 10:30:00,83.83,83.83,83.67,83.79,11296.0,81.7795,81.7795,81.6234,81.7405,11296.0
2020-07-28 11:00:00,83.73,83.73,83.52,83.63,24406.0,81.682,81.682,81.4771,81.5844,24406.0
2020-07-28 11:30:00,83.75,83.89,83.69,83.69,13724.0,81.7015,81.8381,81.643,81.643,13724.0
2020-07-28 12:00:00,83.63,83.74,83.57,83.74,7816.0,81.5844,81.6917,81.5259,81.6917,7816.0
2020-07-28 12:30:00,83.71,83.86,83.7,83.85,4720.0,81.6625,81.8088,81.6527,81.799,4720.0
2020-07-28 13:00:00,83.85,83.86,83.71,83.83,14126.0,81.799,81.8088,81.6625,81.7795,14126.0
2020-07-28 13:30:00,83.86,83.9,83.86,83.86,4018.0,81.8088,81.8478,81.8088,81.8088,4018.0
2020-07-28 14:00:00,83.85,83.85,83.61,83.61,11462.0,81.799,81.799,81.5649,81.5649,11462.0
2020-07-28 14:30:00,83.57,83.59,83.44,83.44,12090.0,81.5259,81.5454,81.3991,81.3991,12090.0
2020-07-28 15:00:00,83.42,83.43,83.17,83.32,19544.0,81.3796,81.3893,81.1357,81.282,19544.0
2020-07-28 15:30:00,83.25,83.29,82.89,82.93,166888.0,81.2137,81.2527,80.8625,80.9015,166888.0
2020-07-29 09:30:00,83.61,84.01,83.53,83.83,13884.0,81.5649,81.9551,81.4869,81.7795,13884.0
2020-07-29 10:00:00,83.95,84.19,83.95,84.19,17552.0,81.8966,82.1307,81.8966,82.1307,17552.0
2020-07-29 10:30:00,84.27,84.45,84.24,84.41,15092.0,82.2088,82.3844,82.1795,82.3453,15092.0
2020-07-29 11:00:00,84.41,84.48,84.28,84.48,7856.0,82.3453,82.4136,82.2185,82.4136,7856.0
2020-07-29 11:30:00,84.51,84.58,84.43,84.58,15014.0,82.4429,82.5112,82.3649,82.5112,15014.0
2020-07-29 12:00:00,84.45,84.45,84.26,84.39,14624.0,82.3844,82.3844,82.199,82.3258,14624.0
2020-07-29 12:30:00,84.42,84.61,84.42,84.56,17096.0,82.3551,82.5405,82.3551,82.4917,17096.0
2020-07-29 13:00:00,84.49,84.54,84.44,84.49,14700.0,82.4234,82.4722,82.3746,82.4234,14700.0
2020-07-29 13:30:00,84.5,84.54,84.46,84.46,97560.0,82.4331,82.4722,82.3941,82.3941,97560.0
2020-07-29 14:00:00,84.57,84.69,84.43,84.65,67366.0,82.5014,82.6185,82.3649,82.5795,67366.0
2020-07-29 14:30:00,84.75,84.91,84.58,84.59,14186.0,82.677,82.8331,82.5112,82.5209,14186.0
2020-07-29 15:00:00,84.57,84.8,84.48,84.67,18692.0,82.5014,82.7258,82.4136,82.599,18692.0
2020-07-29 15:30:00,84.67,84.84,84.56,84.64,143462.0,82.599,82.7648,82.4917,82.5697,143462.0
2020-07-30 09:30:00,83.76,84.32,83.76,83.83,49146.0,81.7112,82.2575,81.7112,81.7795,49146.0
2020-07-30 10:00:00,83.71,84.03,83.61,83.7,23940.0,81.6625,81.9746,81.5649,81.6527,23940.0
2020-07-30 10:30:00,83.81,84.25,83.8,84.15,44684.0,81.76,82.1893,81.7503,82.0917,44684.0
2020-07-30 11:00:00,84.2,84.58,84.17,84.47,10572.0,82.1405,82.5112,82.1112,82.4039,10572.0
2020-07-30 11:30:00,84.53,84.74,84.48,84.72,9452.0,82.4624,82.6673,82.4136,82.6478,9452.0
2020-07-30 12:00:00,84.83,85.01,84.67,84.81,28246.0,82.7551,82.9307,82.599,82.7356,28246.0
2020-07-30 12:30:00,84.88,84.89,84.75,84.83,5502.0,82.8038,82.8136,82.677,82.7551,5502.0
2020-07-30 13:00:00,84.84,85.07,84.79,84.96,9812.0,82.7648,82.9892,82.716,82.8819,9812.0
2020-07-30 13:30:00,84.98,85.14,84.86,85.09,4942.0,82.9014,83.0575,82.7843,83.0087,4942.0
2020-07-30 14:00:00,85.1,85.1,84.94,84.98,10534.0,83.0185,83.0185,82.8624,82.9014,10534.0
2020-07-30 14:30:00,85.05,85.2,84.99,85.08,41400.0,82.9697,83.116,82.9112,82.999,41400.0
2020-07-30 15:00:00,85.14,85.22,84.94,85.22,23984.0,83.0575,83.1355,82.8624,83.1355,23984.0
2020-07-30 15:30:00,85.19,85.25,84.97,85.07,47886.0,83.1063,83.1648,82.8916,82.9892,47886.0
2020-07-31 09:30:00,85.32,85.43,85.0,85.27,75114.0,83.2331,83.3404,82.9209,83.1843,75114.0
2020-07-31 10:00:00,85.28,85.28,84.36,84.56,55136.0,83.1941,83.1941,82.2966,82.4917,55136.0
2020-07-31 10:30:00,84.42,84.6,84.38,84.39,8914.0,82.3551,82.5307,82.3161,82.3258,8914.0
2020-07-31 11:00:00,84.64,84.96,84.58,84.83,20354.0,82.5697,82.8819,82.5112,82.7551,20354.0
2020-07-31 11:30:00,84.82,84.86,84.48,84.48,14126.0,82.7453,82.7843,82.4136,82.4136,14126.0
2020-07-31 12:00:00,84.55,84.55,84.27,84.44,22390.0,82.4819,82.4819,82.2088,82.3746,22390.0
2020-07-31 12:30:00,84.41,84.41,84.0,84.11,38036.0,82.3453,82.3453,81.9454,82.0527,38036.0
2020-07-31 13:00:00,84.1,84.5,84.1,84.5,12828.0,82.0429,82.4331,82.0429,82.4331,12828.0
2020-07-31 13:30:00,84.49,84.54,84.36,84.39,11052.0,82.4234,82.4722,82.2966,82.3258,11052.0
2020-07-31 14:00:00,84.39,84.44,84.17,84.38,15042.0,82.3258,82.3746,82.1112,82.3161,15042.0
2020-07-31 14:30:00,84.45,84.82,84.44,84.77,7574.0,82.3844,82.7453,82.3746,82.6965,7574.0
2020-07-31 15:00:00,84.8,84.98,84.7,84.92,20694.0,82.7258,82.9014,82.6282,82.8429,20694.0
2020-07-31 15:30:00,84.98,85.48,84.94,85.48,43152.0,82.9014,83.3892,82.8624,83.3892,43152.0
2020-08-03 09:30:00,85.8,86.06,85.79,86.05,39884.0,83.7013,83.955,83.6916,83.9452,39884.0
2020-08-03 10:00:00,86.15,86.2,85.92,86.14,50654.0,84.0428,84.0916,83.8184,84.033,50654.0
2020-08-03 10:30:00,86.22,86.28,86.02,86.11,12646.0,84.1111,84.1696,83.916,84.0038,12646.0
2020-08-03 11:00:00,86.12,86.31,86.11,86.28,35960.0,84.0135,84.1989,84.0038,84.1696,35960.0
2020-08-03 11:30:00,86.32,86.55,86.27,86.45,21876.0,84.2086,84.433,84.1598,84.3354,21876.0
2020-08-03 12:00:00,86.42,86.51,86.33,86.47,21668.0,84.3062,84.394,84.2184,84.355,21668.0
2020-08-03 12:30:00,86.51,86.55,86.47,86.53,26682.0,84.394,84.433,84.355,84.4135,26682.0
2020-08-03 13:00:00,86.53,86.67,86.5,86.6,6636.0,84.4135,84.5501,84.3842,84.4818,6636.0
2020-08-03 13:30:00,86.62,86.68,86.52,86.66,7434.0,84.5013,84.5598,84.4037,84.5403,7434.0
2020-08-03 14:00:00,86.61,86.7,86.56,86.67,11056.0,84.4915,84.5793,84.4428,84.5501,11056.0
2020-08-03 14:30:00,86.7,86.75,86.69,86.71,23642.0,84.5793,84.6281,84.5696,84.5891,23642.0
2020-08-03 15:00:00,86.71,86.72,86.5,86.57,27974.0,84.5891,84.5988,84.3842,84.4525,27974.0
2020-08-03 15:30:00,86.61,86.69,86.53,86.58,114476.0,84.4915,84.5696,84.4135,84.4623,114476.0
2020-08-04 09:30:00,86.49,86.69,86.1,86.36,47630.0,84.3745,84.5696,83.994,84.2476,47630.0
2020-08-04 10:00:00,86.41,86.59,86.34,86.4,46288.0,84.2964,84.472,84.2281,84.2867,46288.0
2020-08-04 10:30:00,86.32,86.62,86.28,86.58,20246.0,84.2086,84.5013,84.1696,84.4623,20246.0
2020-08-04 11:00:00,86.58,86.58,86.41,86.49,13320.0,84.4623,84.4623,84.2964,84.3745,13320.0
2020-08-04 11:30:00,86.46,86.51,86.38,86.42,45036.0,84.3452,84.394,84.2672,84.3062,45036.0
2020-08-04 12:00:00,86.41,86.45,86.22,86.39,34096.0,84.2964,84.3354,84.1111,84.2769,34096.0
2020-08-04 12:30:00,86.41,86.48,86.33,86.36,56832.0,84.2964,84.3647,84.2184,84.2476,56832.0
2020-08-04 13:00:00,86.34,86.52,86.29,86.48,35124.0,84.2281,84.4037,84.1794,84.3647,35124.0
2020-08-04 13:30:00,86.5,86.61,86.47,86.59,61750.0,84.3842,84.4915,84.355,84.472,61750.0
2020-08-04 14:00:00,86.61,86.61,86.27,86.27,76324.0,84.4915,84.4915,84.1598,84.1598,76324.0
2020-08-04 14:30:00,86.23,86.36,86.09,86.36,53182.0,84.1208,84.2476,83.9843,84.2476,53182.0
2020-08-04 15:00:00,86.41,86.56,86.36,86.54,11732.0,84.2964,84.4428,84.2476,84.4232,11732.0
2020-08-04 15:30:00,86.54,86.77,86.52,86.77,27880.0,84.4232,84.6476,84.4037,84.6476,27880.0
2020-08-05 09:30:00,87.14,87.17,86.74,86.95,42234.0,85.0086,85.0378,84.6184,84.8232,42234.0
2020-08-05 10:00:00,86.98,86.99,86.77,86.83,339334.0,84.8525,84.8622,84.6476,84.7062,339334.0
2020-08-05 10:30:00,86.78,86.88,86.7,86.85,16198.0,84.6574,84.7549,84.5793,84.7257,16198.0
2020-08-05 11:00:00,86.88,86.97,86.76,86.76,15292.0,84.7549,84.8427,84.6379,84.6379,15292.0
2020-08-05 11:30:00,86.82,86.91,86.78,86.81,13284.0,84.6964,84.7842,84.6574,84.6866,13284.0
2020-08-05 12:00:00,86.85,86.96,86.81,86.88,7428.0,84.7257,84.833,84.6866,84.7549,7428.0
2020-08-05 12:30:00,86.86,87.01,86.86,86.96,13592.0,84.7354,84.8817,84.7354,84.833,13592.0
2020-08-05 13:00:00,86.99,87.11,86.98,87.07,5834.0,84.8622,84.9793,84.8525,84.9403,5834.0
2020-08-05 13:30:00,87.04,87.15,87.04,87.05,9892.0,84.911,85.0183,84.911,84.9208,9892.0
2020-08-05 14:00:00,87.09,87.2,87.08,87.19,10844.0,84.9598,85.0671,84.95,85.0573,10844.0
2020-08-05 14:30:00,87.21,87.28,87.11,87.17,10446.0,85.0769,85.1451,84.9793,85.0378,10446.0
2020-08-05 15:00:00,87.14,87.2,87.03,87.06,18020.0,85.0086,85.0671,84.9013,84.9305,18020.0
2020-08-05 15:30:00,87.06,87.15,86.85,87.07,164646.0,84.9305,85.0183,84.7257,84.9403,164646.0
2020-08-06 09:30:00,86.89,87.08,86.73,86.86,25328.0,84.7647,84.95,84.6086,84.7354,25328.0
2020-08-06 10:00:00,86.89,86.89,86.49,86.51,18834.0,84.7647,84.7647,84.3745,84.394,18834.0
2020-08-06 10:30:00,86.46,86.49,86.04,86.14,9124.0,84.3452,84.3745,83.9355,84.033,9124.0
2020-08-06 11:00:00,86.16,86.26,86.03,86.07,20280.0,84.0525,84.1501,83.9257,83.9647,20280.0
2020-08-06 11:30:00,86.11,86.11,85.91,85.98,14668.0,84.0038,84.0038,83.8087,83.8769,14668.0
2020-08-06 12:00:00,86.02,86.11,85.96,86.09,13316.0,83.916,84.0038,83.8574,83.9843,13316.0
2020-08-06 12:30:00,86.05,86.16,86.01,86.16,5248.0,83.9452,84.0525,83.9062,84.0525,5248.0
2020-08-06 13:00:00,86.19,86.24,86.18,86.19,74934.0,84.0818,84.1306,84.072,84.0818,74934.0
2020-08-06 13:30:00,86.19,86.26,86.12,86.24,13144.0,84.0818,84.1501,84.0135,84.1306,13144.0
2020-08-06 14:00:00,86.25,86.38,86.25,86.35,16128.0,84.1403,84.2672,84.1403,84.2379,16128.0
2020-08-06 14:30:00,86.38,86.5,86.34,86.45,21146.0,84.2672,84.3842,84.2281,84.3354,21146.0
2020-08-06 15:00:00,86.45,86.47,86.36,86.42,28476.0,84.3354,84.355,84.2476,84.3062,28476.0
2020-08-06 15:30:00,86.45,86.53,86.41,86.48,57474.0,84.3354,84.4135,84.2964,84.3647,57474.0
2020-08-07 09:30:00,86.1,86.37,86.03,86.3,19700.0,83.994,84.2574,83.9257,84.1891,19700.0
2020-08-07 10:00:00,86.36,86.36,86.05,86.16,23404.0,84.2476,84.2476,83.9452,84.0525,23404.0
2020-08-07 10:30:00,86.14,86.35,86.14,86.29,14344.0,84.033,84.2379,84.033,84.1794,14344.0
2020-08-07 11:00:00,86.27,86.3,86.03,86.03,13068.0,84.1598,84.1891,83.9257,83.9257,13068.0
2020-08-07 11:30:00,86.12,86.22,85.94,85.94,8364.0,84.0135,84.1111,83.8379,83.8379,8364.0
2020-08-07 12:00:00,85.96,86.02,85.85,86.01,24452.0,83.8574,83.916,83.7501,83.9062,24452.0
2020-08-07 12:30:00,86.01,86.01,85.6,85.6,12504.0,83.9062,83.9062,83.5062,83.5062,12504.0
2020-08-07 13:00:00,85.51,85.51,85.11,85.24,19318.0,83.4184,83.4184,83.0282,83.155,19318.0
2020-08-07 13:30:00,85.35,85.42,85.2,85.21,28724.0,83.2624,83.3306,83.116,83.1258,28724.0
2020-08-07 14:00:00,85.28,85.29,84.83,84.85,16112.0,83.1941,83.2038,82.7551,82.7746,16112.0
2020-08-07 14:30:00,84.88,85.17,84.88,85.13,6626.0,82.8038,83.0868,82.8038,83.0477,6626.0
2020-08-07 15:00:00,85.15,85.28,85.06,85.13,23458.0,83.0672,83.1941,82.9794,83.0477,23458.0
2020-08-07 15:30:00,85.18,85.6,85.17,85.57,24418.0,83.0965,83.5062,83.0868,83.477,24418.0
2020-08-10 09:30:00,85.64,85.7,84.88,84.96,41054.0,83.5453,83.6038,82.8038,82.8819,41054.0
2020-08-10 10:00:00,84.9,84.9,84.74,84.86,11792.0,82.8234,82.8234,82.6673,82.7843,11792.0
2020-08-10 10:30:00,84.83,84.88,84.1,84.1,11468.0,82.7551,82.8038,82.0429,82.0429,11468.0
2020-08-10 11:00:00,84.09,84.4,84.09,84.37,21458.0,82.0332,82.3356,82.0332,82.3063,21458.0
2020-08-10 11:30:00,84.49,84.69,84.45,84.58,17700.0,82.4234,82.6185,82.3844,82.5112,17700.0
2020-08-10 12:00:00,84.59,84.6,84.47,84.48,20566.0,82.5209,82.5307,82.4039,82.4136,20566.0
2020-08-10 12:30:00,84.45,84.89,84.44,84.86,10986.0,82.3844,82.8136,82.3746,82.7843,10986.0
2020-08-10 13:00:00,84.91,85.11,84.89,85.1,38436.0,82.8331,83.0282,82.8136,83.0185,38436.0
2020-08-10 13:30:00,85.08,85.1,84.79,84.79,17528.0,82.999,83.0185,82.716,82.716,17528.0
2020-08-10 14:00:00,84.83,84.96,84.78,84.85,9648.0,82.7551,82.8819,82.7063,82.7746,9648.0
2020-08-10 14:30:00,84.81,84.81,84.58,84.77,16184.0,82.7356,82.7356,82.5112,82.6965,16184.0
2020-08-10 15:00:00,84.79,84.87,84.64,84.64,18768.0,82.716,82.7941,82.5697,82.5697,18768.0
2020-08-10 15:30:00,84.69,84.74,84.54,84.72,18378.0,82.6185,82.6673,82.4722,82.6478,18378.0
2020-08-11 09:30:00,84.85,84.85,84.08,84.31,32768.0,82.7746,82.7746,82.0234,82.2478,32768.0
2020-08-11 10:00:00,84.2,84.27,83.83,84.13,46098.0,82.1405,82.2088,81.7795,82.0722,46098.0
2020-08-11 10:30:00,84.14,84.38,84.0,84.33,9908.0,82.0819,82.3161,81.9454,82.2673,9908.0
2020-08-11 11:00:00,84.34,84.86,84.32,84.79,20980.0,82.2771,82.7843,82.2575,82.716,20980.0
2020-08-11 11:30:00,84.85,84.85,84.56,84.6,17628.0,82.7746,82.7746,82.4917,82.5307,17628.0
2020-08-11 12:00:00,84.63,85.06,84.62,85.06,19076.0,82.56,82.9794,82.5502,82.9794,19076.0
2020-08-11 12:30:00,85.0,85.16,84.95,85.09,21222.0,82.9209,83.077,82.8721,83.0087,21222.0
2020-08-11 13:00:00,85.06,85.11,84.85,85.11,31476.0,82.9794,83.0282,82.7746,83.0282,31476.0
2020-08-11 13:30:00,85.08,85.08,84.88,84.97,41608.0,82.999,82.999,82.8038,82.8916,41608.0
2020-08-11 14:00:00,84.98,85.01,84.72,84.72,16260.0,82.9014,82.9307,82.6478,82.6478,16260.0
2020-08-11 14:30:00,84.74,84.82,84.66,84.82,23422.0,82.6673,82.7453,82.5892,82.7453,23422.0
2020-08-11 15:00:00,84.85,84.85,84.17,84.47,23076.0,82.7746,82.7746,82.1112,82.4039,23076.0
2020-08-11 15:30:00,84.44,84.44,83.82,83.88,66592.0,82.3746,82.3746,81.7698,81.8283,66592.0
2020-08-12 09:30:00,84.57,84.81,84.38,84.81,32222.0,82.5014,82.7356,82.3161,82.7356,32222.0
2020-08-12 10:00:00,84.8,84.92,84.64,84.88,16454.0,82.7258,82.8429,82.5697,82.8038,16454.0
2020-08-12 10:30:00,84.91,84.99,84.78,84.96,6260.0,82.8331,82.9112,82.7063,82.8819,6260.0
2020-08-12 11:00:00,84.96,85.1,84.92,85.04,12730.0,82.8819,83.0185,82.8429,82.9599,12730.0
2020-08-12 11:30:00,85.05,85.11,84.99,85.1,11354.0,82.9697,83.0282,82.9112,83.0185,11354.0
2020-08-12 12:00:00,85.08,85.14,85.06,85.13,15376.0,82.999,83.0575,82.9794,83.0477,15376.0
2020-08-12 12:30:00,85.07,85.17,84.96,84.96,18290.0,82.9892,83.0868,82.8819,82.8819,18290.0
2020-08-12 13:00:00,84.98,84.99,84.71,84.71,14576.0,82.9014,82.9112,82.638,82.638,14576.0
2020-08-12 13:30:00,84.75,84.99,84.74,84.99,61652.0,82.677,82.9112,82.6673,82.9112,61652.0
2020-08-12 14:00:00,85.0,85.0,84.9,84.96,10020.0,82.9209,82.9209,82.8234,82.8819,10020.0
2020-08-12 14:30:00,84.96,84.98,84.83,84.92,10662.0,82.8819,82.9014,82.7551,82.8429,10662.0
2020-08-12 15:00:00,84.94,85.08,84.88,85.0,14680.0,82.8624,82.999,82.8038,82.9209,14680.0
2020-08-12 15:30:00,84.99,84.99,84.77,84.81,64582.0,82.9112,82.9112,82.6965,82.7356,64582.0
2020-08-13 09:30:00,84.85,85.41,84.85,85.41,23616.0,82.7746,83.3209,82.7746,83.3209,23616.0
2020-08-13 10:00:00,85.38,85.74,85.36,85.74,27248.0,83.2916,83.6428,83.2721,83.6428,27248.0
2020-08-13 10:30:00,85.73,85.82,85.72,85.8,21730.0,83.6331,83.7209,83.6233,83.7013,21730.0
2020-08-13 11:00:00,85.8,85.92,85.8,85.89,10314.0,83.7013,83.8184,83.7013,83.7891,10314.0
2020-08-13 11:30:00,85.77,85.87,85.74,85.86,15040.0,83.6721,83.7696,83.6428,83.7599,15040.0
2020-08-13 12:00:00,85.86,86.04,85.86,86.01,3664.0,83.7599,83.9355,83.7599,83.9062,3664.0
2020-08-13 12:30:00,86.06,86.1,86.04,86.08,14074.0,83.955,83.994,83.9355,83.9745,14074.0
2020-08-13 13:00:00,86.08,86.11,85.73,85.78,30148.0,83.9745,84.0038,83.6331,83.6818,30148.0
2020-08-13 13:30:00,85.75,85.89,85.64,85.85,7664.0,83.6526,83.7891,83.5453,83.7501,7664.0
2020-08-13 14:00:00,85.72,85.76,85.33,85.52,19242.0,83.6233,83.6623,83.2428,83.4282,19242.0
2020-08-13 14:30:00,85.54,85.63,85.35,85.49,18082.0,83.4477,83.5355,83.2624,83.3989,18082.0
2020-08-13 15:00:00,85.49,85.67,85.42,85.64,29484.0,83.3989,83.5745,83.3306,83.5453,29484.0
2020-08-13 15:30:00,85.66,85.75,85.6,85.61,38552.0,83.5648,83.6526,83.5062,83.516,38552.0
2020-08-14 09:30:00,85.53,85.83,85.47,85.73,30926.0,83.4379,83.7306,83.3794,83.6331,30926.0
2020-08-14 10:00:00,85.77,85.77,85.33,85.33,27376.0,83.6721,83.6721,83.2428,83.2428,27376.0
2020-08-14 10:30:00,85.33,85.72,85.33,85.58,22616.0,83.2428,83.6233,83.2428,83.4867,22616.0
2020-08-14 11:00:00,85.58,85.69,85.55,85.6,27564.0,83.4867,83.594,83.4575,83.5062,27564.0
2020-08-14 11:30:00,85.61,85.62,85.36,85.36,5454.0,83.516,83.5257,83.2721,83.2721,5454.0
2020-08-14 12:00:00,85.41,85.45,85.33,85.39,9016.0,83.3209,83.3599,83.2428,83.3014,9016.0
2020-08-14 12:30:00,85.45,85.53,85.45,85.47,7804.0,83.3599,83.4379,83.3599,83.3794,7804.0
2020-08-14 13:00:00,85.46,85.46,85.35,85.44,4730.0,83.3697,83.3697,83.2624,83.3501,4730.0
2020-08-14 13:30:00,85.42,85.42,85.29,85.42,22356.0,83.3306,83.3306,83.2038,83.3306,22356.0
2020-08-14 14:00:00,85.42,85.45,85.33,85.35,6346.0,83.3306,83.3599,83.2428,83.2624,6346.0
2020-08-14 14:30:00,85.38,85.39,85.27,85.3,9096.0,83.2916,83.3014,83.1843,83.2136,9096.0
2020-08-14 15:00:00,85.3,85.3,85.11,85.14,14444.0,83.2136,83.2136,83.0282,83.0575,14444.0
2020-08-14 15:30:00,85.12,85.31,85.05,85.26,28994.0,83.038,83.2233,82.9697,83.1746,28994.0
2020-08-17 09:30:00,85.67,86.21,85.67,86.21,63844.0,83.5745,84.1013,83.5745,84.1013,63844.0
2020-08-17 10:00:00,86.17,86.18,85.99,86.15,14928.0,84.0623,84.072,83.8867,84.0428,14928.0
2020-08-17 10:30:00,86.19,86.2,86.01,86.02,9746.0,84.0818,84.0916,83.9062,83.916,9746.0
2020-08-17 11:00:00,85.96,86.25,85.91,86.25,11202.0,83.8574,84.1403,83.8087,84.1403,11202.0
2020-08-17 11:30:00,86.28,86.3,86.23,86.29,7392.0,84.1696,84.1891,84.1208,84.1794,7392.0
2020-08-17 12:00:00,86.32,86.32,86.14,86.14,3062.0,84.2086,84.2086,84.033,84.033,3062.0
2020-08-17 12:30:00,86.12,86.24,86.12,86.19,8286.0,84.0135,84.1306,84.0135,84.0818,8286.0
2020-08-17 13:00:00,86.25,86.28,86.22,86.23,26200.0,84.1403,84.1696,84.1111,84.1208,26200.0
2020-08-17 13:30:00,86.25,86.34,86.25,86.34,22846.0,84.1403,84.2281,84.1403,84.2281,22846.0
2020-08-17 14:00:00,86.36,86.36,86.27,86.35,21868.0,84.2476,84.2476,84.1598,84.2379,21868.0
2020-08-17 14:30:00,86.35,86.36,86.23,86.31,9522.0,84.2379,84.2476,84.1208,84.1989,9522.0
2020-08-17 15:00:00,86.29,86.36,86.25,86.36,12108.0,84.1794,84.2476,84.1403,84.2476,12108.0
2020-08-17 15:30:00,86.36,86.39,86.26,86.28,196254.0,84.2476,84.2769,84.1501,84.1696,196254.0
2020-08-18 09:30:00,86.37,86.67,86.19,86.19,78354.0,84.2574,84.5501,84.0818,84.0818,78354.0
2020-08-18 10:00:00,86.29,86.36,85.91,85.91,37640.0,84.1794,84.2476,83.8087,83.8087,37640.0
2020-08-18 10:30:00,85.91,86.23,85.91,86.22,16764.0,83.8087,84.1208,83.8087,84.1111,16764.0
2020-08-18 11:00:00,86.22,86.38,86.22,86.37,5008.0,84.1111,84.2672,84.1111,84.2574,5008.0
2020-08-18 11:30:00,86.4,86.48,86.32,86.35,5702.0,84.2867,84.3647,84.2086,84.2379,5702.0
2020-08-18 12:00:00,86.38,86.41,86.33,86.38,4696.0,84.2672,84.2964,84.2184,84.2672,4696.0
2020-08-18 12:30:00,86.41,86.52,86.39,86.47,13626.0,84.2964,84.4037,84.2769,84.355,13626.0
2020-08-18 13:00:00,86.48,86.59,86.46,86.48,76156.0,84.3647,84.472,84.3452,84.3647,76156.0
2020-08-18 13:30:00,86.54,86.56,86.46,86.52,11308.0,84.4232,84.4428,84.3452,84.4037,11308.0
2020-08-18 14:00:00,86.5,86.52,86.44,86.47,23832.0,84.3842,84.4037,84.3257,84.355,23832.0
2020-08-18 14:30:00,86.48,86.52,86.42,86.51,5998.0,84.3647,84.4037,84.3062,84.394,5998.0
2020-08-18 15:00:00,86.47,86.6,86.47,86.53,12698.0,84.355,84.4818,84.355,84.4135,12698.0
2020-08-18 15:30:00,86.53,86.58,86.39,86.44,30372.0,84.4135,84.4623,84.2769,84.3257,30372.0
2020-08-19 09:30:00,86.36,86.52,85.78,85.9,24962.0,84.2476,84.4037,83.6818,83.7989,24962.0
2020-08-19 10:00:00,85.92,86.24,85.92,86.18,18870.0,83.8184,84.1306,83.8184,84.072,18870.0
2020-08-19 10:30:00,86.16,86.24,86.1,86.17,7122.0,84.0525,84.1306,83.994,84.0623,7122.0
2020-08-19 11:00:00,86.17,86.21,86.07,86.21,6810.0,84.0623,84.1013,83.9647,84.1013,6810.0
2020-08-19 11:30:00,86.29,86.45,86.28,86.45,11694.0,84.1794,84.3354,84.1696,84.3354,11694.0
2020-08-19 12:00:00,86.45,86.49,86.34,86.35,6400.0,84.3354,84.3745,84.2281,84.2379,6400.0
2020-08-19 12:30:00,86.41,86.44,86.33,86.36,5430.0,84.2964,84.3257,84.2184,84.2476,5430.0
2020-08-19 13:00:00,86.36,86.46,86.31,86.46,5898.0,84.2476,84.3452,84.1989,84.3452,5898.0
2020-08-19 13:30:00,86.49,86.56,86.46,86.53,13644.0,84.3745,84.4428,84.3452,84.4135,13644.0
2020-08-19 14:00:00,86.56,86.56,86.0,86.15,23526.0,84.4428,84.4428,83.8965,84.0428,23526.0
2020-08-19 14:30:00,86.14,86.34,86.08,86.34,7932.0,84.033,84.2281,83.9745,84.2281,7932.0
2020-08-19 15:00:00,86.28,86.3,86.06,86.07,12360.0,84.1696,84.1891,83.955,83.9647,12360.0
2020-08-19 15:30:00,86.12,86.12,85.73,85.84,305204.0,84.0135,84.0135,83.6331,83.7404,305204.0
2020-08-20 09:30:00,85.27,85.89,85.19,85.86,16370.0,83.1843,83.7891,83.1063,83.7599,16370.0
2020-08-20 10:00:00,85.87,85.92,85.72,85.89,13288.0,83.7696,83.8184,83.6233,83.7891,13288.0
2020-08-20 10:30:00,85.96,86.02,85.86,86.02,11590.0,83.8574,83.916,83.7599,83.916,11590.0
2020-08-20 11:00:00,85.98,86.06,85.86,86.03,161690.0,83.8769,83.955,83.7599,83.9257,161690.0
2020-08-20 11:30:00,86.01,86.31,86.01,86.25,3978.0,83.9062,84.1989,83.9062,84.1403,3978.0
2020-08-20 12:00:00,86.21,86.23,86.1,86.1,5778.0,84.1013,84.1208,83.994,83.994,5778.0
2020-08-20 12:30:00,86.08,86.13,86.03,86.06,8054.0,83.9745,84.0233,83.9257,83.955,8054.0
2020-08-20 13:00:00,86.05,86.14,86.03,86.09,12156.0,83.9452,84.033,83.9257,83.9843,12156.0
2020-08-20 13:30:00,86.12,86.16,86.04,86.16,8404.0,84.0135,84.0525,83.9355,84.0525,8404.0
2020-08-20 14:00:00,86.13,86.22,86.11,86.22,4600.0,84.0233,84.1111,84.0038,84.1111,4600.0
2020-08-20 14:30:00,86.25,86.26,86.17,86.18,14002.0,84.1403,84.1501,84.0623,84.072,14002.0
2020-08-20 15:00:00,86.22,86.32,86.11,86.13,17612.0,84.1111,84.2086,84.0038,84.0233,17612.0
2020-08-20 15:30:00,86.14,86.33,86.13,86.17,77150.0,84.033,84.2184,84.0233,84.0623,77150.0
2020-08-21 09:30:00,86.07,86.19,85.83,86.02,63854.0,83.9647,84.0818,83.7306,83.916,63854.0
2020-08-21 10:00:00,85.95,85.97,85.79,85.9,20238.0,83.8477,83.8672,83.6916,83.7989,20238.0
2020-08-21 10:30:00,85.91,86.14,85.91,86.14,15890.0,83.8087,84.033,83.8087,84.033,15890.0
2020-08-21 11:00:00,86.07,86.07,85.81,85.92,16826.0,83.9647,83.9647,83.7111,83.8184,16826.0
2020-08-21 11:30:00,85.92,85.94,85.8,85.82,11880.0,83.8184,83.8379,83.7013,83.7209,11880.0
2020-08-21 12:00:00,85.84,86.03,85.84,86.03,24106.0,83.7404,83.9257,83.7404,83.9257,24106.0
2020-08-21 12:30:00,86.05,86.05,85.89,85.89,12160.0,83.9452,83.9452,83.7891,83.7891,12160.0
2020-08-21 13:00:00,85.92,85.92,85.73,85.76,14016.0,83.8184,83.8184,83.6331,83.6623,14016.0
2020-08-21 13:30:00,85.82,85.85,85.74,85.74,11786.0,83.7209,83.7501,83.6428,83.6428,11786.0
2020-08-21 14:00:00,85.81,85.89,85.78,85.89,8964.0,83.7111,83.7891,83.6818,83.7891,8964.0
2020-08-21 14:30:00,85.85,85.92,85.85,85.92,10330.0,83.7501,83.8184,83.7501,83.8184,10330.0
2020-08-21 15:00:00,85.92,85.98,85.91,85.98,15308.0,83.8184,83.8769,83.8087,83.8769,15308.0
2020-08-21 15:30:00,85.97,86.0,85.88,85.97,23194.0,83.8672,83.8965,83.7794,83.8672,23194.0
2020-08-24 09:30:00,86.5,86.58,86.06,86.2,22488.0,84.3842,84.4623,83.955,84.0916,22488.0
2020-08-24 10:00:00,86.22,86.35,85.96,86.14,53756.0,84.1111,84.2379,83.8574,84.033,53756.0
2020-08-24 10:30:00,85.96,86.02,85.47,85.55,28162.0,83.8574,83.916,83.3794,83.4575,28162.0
2020-08-24 11:00:00,85.56,85.8,85.56,85.6,18194.0,83.4672,83.7013,83.4672,83.5062,18194.0
2020-08-24 11:30:00,85.58,85.76,85.57,85.69,34560.0,83.4867,83.6623,83.477,83.594,34560.0
2020-08-24 12:00:00,85.72,85.83,85.66,85.66,13066.0,83.6233,83.7306,83.5648,83.5648,13066.0
2020-08-24 12:30:00,85.64,85.8,85.64,85.72,16542.0,83.5453,83.7013,83.5453,83.6233,16542.0
2020-08-24 13:00:00,85.7,85.88,85.7,85.73,16596.0,83.6038,83.7794,83.6038,83.6331,16596.0
2020-08-24 13:30:00,85.71,85.83,85.69,85.83,19570.0,83.6135,83.7306,83.594,83.7306,19570.0
2020-08-24 14:00:00,85.74,85.8,85.64,85.66,15682.0,83.6428,83.7013,83.5453,83.5648,15682.0
2020-08-24 14:30:00,85.69,85.69,85.56,85.6,11878.0,83.594,83.594,83.4672,83.5062,11878.0
2020-08-24 15:00:00,85.57,85.74,85.49,85.68,141684.0,83.477,83.6428,83.3989,83.5843,141684.0
2020-08-24 15:30:00,85.69,85.92,85.66,85.86,287442.0,83.594,83.8184,83.5648,83.7599,287442.0
2020-08-25 09:30:00,85.94,86.1,85.64,85.98,39224.0,83.8379,83.994,83.5453,83.8769,39224.0
2020-08-25 10:00:00,85.98,86.07,85.74,85.74,29824.0,83.8769,83.9647,83.6428,83.6428,29824.0
2020-08-25 10:30:00,85.69,85.88,85.63,85.85,16452.0,83.594,83.7794,83.5355,83.7501,16452.0
2020-08-25 11:00:00,85.94,86.09,85.84,85.92,25608.0,83.8379,83.9843,83.7404,83.8184,25608.0
2020-08-25 11:30:00,85.88,85.89,85.77,85.89,6190.0,83.7794,83.7891,83.6721,83.7891,6190.0
2020-08-25 12:00:00,85.9,86.0,85.9,85.97,14590.0,83.7989,83.8965,83.7989,83.8672,14590.0
2020-08-25 12:30:00,85.95,86.08,85.95,86.07,7080.0,83.8477,83.9745,83.8477,83.9647,7080.0
2020-08-25 13:00:00,86.03,86.11,86.03,86.08,5690.0,83.9257,84.0038,83.9257,83.9745,5690.0
2020-08-25 13:30:00,86.08,86.13,86.05,86.06,7024.0,83.9745,84.0233,83.9452,83.955,7024.0
2020-08-25 14:00:00,86.05,86.17,86.05,86.17,14530.0,83.9452,84.0623,83.9452,84.0623,14530.0
2020-08-25 14:30:00,86.19,86.24,86.14,86.23,30636.0,84.0818,84.1306,84.033,84.1208,30636.0
2020-08-25 15:00:00,86.22,86.26,86.17,86.26,23272.0,84.1111,84.1501,84.0623,84.1501,23272.0
2020-08-25 15:30:00,86.26,86.32,86.24,86.31,13296.0,84.1501,84.2086,84.1306,84.1989,13296.0
2020-08-26 09:30:00,86.53,86.83,86.49,86.79,36720.0,84.4135,84.7062,84.3745,84.6671,36720.0
2020-08-26 10:00:00,86.8,86.92,86.61,86.92,48350.0,84.6769,84.7939,84.4915,84.7939,48350.0
2020-08-26 10:30:00,86.99,87.21,86.92,87.12,14162.0,84.8622,85.0769,84.7939,84.9891,14162.0
2020-08-26 11:00:00,87.13,87.17,86.99,87.08,30226.0,84.9988,85.0378,84.8622,84.95,30226.0
2020-08-26 11:30:00,87.1,87.18,87.1,87.15,8444.0,84.9695,85.0476,84.9695,85.0183,8444.0
2020-08-26 12:00:00,87.18,87.38,87.18,87.35,6478.0,85.0476,85.2427,85.0476,85.2134,6478.0
2020-08-26 12:30:00,87.33,87.36,87.14,87.23,22536.0,85.1939,85.2232,85.0086,85.0964,22536.0
2020-08-26 13:00:00,87.28,87.45,87.28,87.37,19134.0,85.1451,85.311,85.1451,85.2329,19134.0
2020-08-26 13:30:00,87.44,87.49,87.41,87.44,15352.0,85.3012,85.35,85.272,85.3012,15352.0
2020-08-26 14:00:00,87.43,87.48,87.39,87.44,8858.0,85.2915,85.3403,85.2525,85.3012,8858.0
2020-08-26 14:30:00,87.34,87.34,86.98,87.03,27310.0,85.2037,85.2037,84.8525,84.9013,27310.0
2020-08-26 15:00:00,86.97,87.3,86.96,87.29,18148.0,84.8427,85.1647,84.833,85.1549,18148.0
2020-08-26 15:30:00,87.3,87.35,87.19,87.32,92906.0,85.1647,85.2134,85.0573,85.1842,92906.0
2020-08-27 09:30:00,87.53,87.53,86.82,86.98,45918.0,85.389,85.389,84.6964,84.8525,45918.0
2020-08-27 10:00:00,86.88,87.23,86.54,87.23,55840.0,84.7549,85.0964,84.4232,85.0964,55840.0
2020-08-27 10:30:00,87.17,87.39,87.14,87.39,19474.0,85.0378,85.2525,85.0086,85.2525,19474.0
2020-08-27 11:00:00,87.41,87.59,87.35,87.36,17280.0,85.272,85.4476,85.2134,85.2232,17280.0
2020-08-27 11:30:00,87.38,87.63,87.29,87.5,23626.0,85.2427,85.4866,85.1549,85.3598,23626.0
2020-08-27 12:00:00,87.42,87.42,87.12,87.12,24886.0,85.2817,85.2817,84.9891,84.9891,24886.0
2020-08-27 12:30:00,87.2,87.2,86.66,86.74,11120.0,85.0671,85.0671,84.5403,84.6184,11120.0
2020-08-27 13:00:00,86.68,87.06,86.6,87.06,7960.0,84.5598,84.9305,84.4818,84.9305,7960.0
2020-08-27 13:30:00,87.02,87.21,86.92,87.21,36966.0,84.8915,85.0769,84.7939,85.0769,36966.0
2020-08-27 14:00:00,87.26,87.33,87.22,87.32,26900.0,85.1256,85.1939,85.0866,85.1842,26900.0
2020-08-27 14:30:00,87.4,87.4,87.2,87.29,9896.0,85.2622,85.2622,85.0671,85.1549,9896.0
2020-08-27 15:00:00,87.32,87.44,87.23,87.33,14658.0,85.1842,85.3012,85.0964,85.1939,14658.0
2020-08-27 15:30:00,87.35,87.41,86.99,87.0,50090.0,85.2134,85.272,84.8622,84.872,50090.0
2020-08-28 09:30:00,87.47,87.6,87.28,87.6,29886.0,85.3305,85.4573,85.1451,85.4573,29886.0
2020-08-28 10:00:00,87.55,87.6,87.47,87.6,11648.0,85.4085,85.4573,85.3305,85.4573,11648.0
2020-08-28 10:30:00,87.61,87.63,87.32,87.32,12232.0,85.4671,85.4866,85.1842,85.1842,12232.0
2020-08-28 11:00:00,87.33,87.54,87.33,87.48,6278.0,85.1939,85.3988,85.1939,85.3403,6278.0
2020-08-28 11:30:00,87.42,87.42,87.33,87.42,3062.0,85.2817,85.2817,85.1939,85.2817,3062.0
2020-08-28 12:00:00,87.37,87.44,87.29,87.29,12122.0,85.2329,85.3012,85.1549,85.1549,12122.0
2020-08-28 12:30:00,87.29,87.45,87.29,87.45,19604.0,85.1549,85.311,85.1549,85.311,19604.0
2020-08-28 13:00:00,87.45,87.45,87.29,87.31,5950.0,85.311,85.311,85.1549,85.1744,5950.0
2020-08-28 13:30:00,87.25,87.43,87.25,87.43,12336.0,85.1159,85.2915,85.1159,85.2915,12336.0
2020-08-28 14:00:00,87.36,87.42,87.29,87.29,7070.0,85.2232,85.2817,85.1549,85.1549,7070.0
2020-08-28 14:30:00,87.29,87.38,87.23,87.32,10446.0,85.1549,85.2427,85.0964,85.1842,10446.0
2020-08-28 15:00:00,87.32,87.47,87.32,87.47,4862.0,85.1842,85.3305,85.1842,85.3305,4862.0
2020-08-28 15:30:00,87.46,87.51,87.42,87.47,206132.0,85.3207,85.3695,85.2817,85.3305,206132.0
2020-08-31 09:30:00,87.63,87.64,87.32,87.32,61386.0,85.4866,85.4963,85.1842,85.1842,61386.0
2020-08-31 10:00:00,87.32,87.49,87.32,87.33,51950.0,85.1842,85.35,85.1842,85.1939,51950.0
2020-08-31 10:30:00,87.46,87.61,87.42,87.48,24610.0,85.3207,85.4671,85.2817,85.3403,24610.0
2020-08-31 11:00:00,87.52,87.56,87.34,87.34,24342.0,85.3793,85.4183,85.2037,85.2037,24342.0
2020-08-31 11:30:00,87.37,87.63,87.33,87.63,13874.0,85.2329,85.4866,85.1939,85.4866,13874.0
2020-08-31 12:00:00,87.64,87.73,87.58,87.58,9340.0,85.4963,85.5841,85.4378,85.4378,9340.0
2020-08-31 12:30:00,87.63,87.69,87.58,87.67,25940.0,85.4866,85.5451,85.4378,85.5256,25940.0
2020-08-31 13:00:00,87.73,87.77,87.66,87.77,23268.0,85.5841,85.6232,85.5158,85.6232,23268.0
2020-08-31 13:30:00,87.76,87.89,87.75,87.83,26180.0,85.6134,85.7402,85.6036,85.6817,26180.0
2020-08-31 14:00:00,87.82,87.84,87.73,87.83,96828.0,85.6719,85.6914,85.5841,85.6817,96828.0
2020-08-31 14:30:00,87.83,87.92,87.79,87.91,55568.0,85.6817,85.7695,85.6427,85.7597,55568.0
2020-08-31 15:00:00,87.89,87.89,87.72,87.83,19606.0,85.7402,85.7402,85.5744,85.6817,19606.0
2020-08-31 15:30:00,87.81,88.01,87.69,87.69,117542.0,85.6622,85.8573,85.5451,85.5451,117542.0
2020-09-01 09:30:00,87.8,88.71,87.8,88.64,78996.0,85.6524,86.5402,85.6524,86.4719,78996.0
2020-09-01 10:00:00,88.61,88.98,88.58,88.98,62224.0,86.4426,86.8036,86.4133,86.8036,62224.0
2020-09-01 10:30:00,88.97,88.97,88.67,88.72,19898.0,86.7938,86.7938,86.5011,86.5499,19898.0
2020-09-01 11:00:00,88.74,88.74,88.42,88.53,28522.0,86.5694,86.5694,86.2573,86.3646,28522.0
2020-09-01 11:30:00,88.58,88.66,88.52,88.55,34588.0,86.4133,86.4914,86.3548,86.3841,34588.0
2020-09-01 12:00:00,88.58,88.79,88.56,88.77,45178.0,86.4133,86.6182,86.3938,86.5987,45178.0
2020-09-01 12:30:00,88.78,88.85,88.74,88.79,62234.0,86.6085,86.6767,86.5694,86.6182,62234.0
2020-09-01 13:00:00,88.76,88.92,88.74,88.89,30656.0,86.5889,86.745,86.5694,86.7158,30656.0
2020-09-01 13:30:00,88.89,89.0,88.86,88.87,36642.0,86.7158,86.8231,86.6865,86.6963,36642.0
2020-09-01 14:00:00,88.88,88.96,88.84,88.92,34154.0,86.706,86.7841,86.667,86.745,34154.0
2020-09-01 14:30:00,88.96,89.08,88.9,89.06,35508.0,86.7841,86.9011,86.7255,86.8816,35508.0
2020-09-01 15:00:00,89.05,89.11,88.96,88.96,51668.0,86.8718,86.9304,86.7841,86.7841,51668.0
2020-09-01 15:30:00,88.94,89.21,88.92,89.16,122504.0,86.7645,87.0279,86.745,86.9792,122504.0
2020-09-02 09:30:00,89.76,89.76,88.58,88.81,104274.0,87.5645,87.5645,86.4133,86.6377,104274.0
2020-09-02 10:00:00,88.83,89.19,88.71,89.13,73940.0,86.6572,87.0084,86.5402,86.9499,73940.0
2020-09-02 10:30:00,89.2,89.49,89.08,89.44,32034.0,87.0182,87.3011,86.9011,87.2523,32034.0
2020-09-02 11:00:00,89.41,89.42,89.0,89.01,32228.0,87.223,87.2328,86.8231,86.8328,32228.0
2020-09-02 11:30:00,89.17,89.2,88.86,89.16,34324.0,86.9889,87.0182,86.6865,86.9792,34324.0
2020-09-02 12:00:00,89.11,89.53,89.1,89.47,356224.0,86.9304,87.3401,86.9206,87.2816,356224.0
2020-09-02 12:30:00,89.49,89.73,89.49,89.71,34120.0,87.3011,87.5352,87.3011,87.5157,34120.0
2020-09-02 13:00:00,89.67,89.94,89.67,89.86,17880.0,87.4767,87.7401,87.4767,87.662,17880.0
2020-09-02 13:30:00,89.86,89.96,89.86,89.9,21042.0,87.662,87.7596,87.662,87.7011,21042.0
2020-09-02 14:00:00,89.86,89.92,89.74,89.91,27440.0,87.662,87.7206,87.545,87.7108,27440.0
2020-09-02 14:30:00,89.89,90.08,89.89,90.0,33034.0,87.6913,87.8767,87.6913,87.7986,33034.0
2020-09-02 15:00:00,90.01,90.23,89.98,90.11,44752.0,87.8084,88.023,87.7791,87.9059,44752.0
2020-09-02 15:30:00,90.14,90.32,90.05,90.14,67822.0,87.9352,88.1108,87.8474,87.9352,67822.0
2020-09-03 09:30:00,89.29,89.29,88.11,88.33,61824.0,87.106,87.106,85.9548,86.1695,61824.0
2020-09-03 10:00:00,88.46,88.53,87.34,87.36,76028.0,86.2963,86.3646,85.2037,85.2232,76028.0
2020-09-03 10:30:00,87.36,87.53,86.72,87.05,18018.0,85.2232,85.389,84.5988,84.9208,18018.0
2020-09-03 11:00:00,86.89,86.89,85.55,86.16,45912.0,84.7647,84.7647,83.4575,84.0525,45912.0
2020-09-03 11:30:00,86.19,86.83,86.06,86.49,54214.0,84.0818,84.7062,83.955,84.3745,54214.0
2020-09-03 12:00:00,86.52,86.6,86.23,86.4,14396.0,84.4037,84.4818,84.1208,84.2867,14396.0
2020-09-03 12:30:00,86.26,86.38,85.95,85.96,14612.0,84.1501,84.2672,83.8477,83.8574,14612.0
2020-09-03 13:00:00,85.97,86.39,85.61,86.39,16366.0,83.8672,84.2769,83.516,84.2769,16366.0
2020-09-03 13:30:00,86.35,86.35,85.85,86.13,49576.0,84.2379,84.2379,83.7501,84.0233,49576.0
2020-09-03 14:00:00,86.04,86.31,85.93,86.13,20458.0,83.9355,84.1989,83.8282,84.0233,20458.0
2020-09-03 14:30:00,86.12,86.42,85.75,85.75,33564.0,84.0135,84.3062,83.6526,83.6526,33564.0
2020-09-03 15:00:00,85.82,85.86,85.4,85.42,65824.0,83.7209,83.7599,83.3111,83.3306,65824.0
2020-09-03 15:30:00,85.42,86.1,85.36,86.02,91484.0,83.3306,83.994,83.2721,83.916,91484.0
2020-09-04 09:30:00,85.74,86.17,84.31,84.38,48626.0,83.6428,84.0623,82.2478,82.3161,48626.0
2020-09-04 10:00:00,84.31,84.68,83.02,83.06,47660.0,82.2478,82.6087,80.9893,81.0284,47660.0
2020-09-04 10:30:00,83.14,83.24,81.81,82.96,58630.0,81.1064,81.204,79.8089,80.9308,58630.0
2020-09-04 11:00:00,82.94,83.05,82.32,82.61,37760.0,80.9113,81.0186,80.3065,80.5894,37760.0
2020-09-04 11:30:00,82.75,83.7,82.72,83.51,30174.0,80.7259,81.6527,80.6967,81.4674,30174.0
2020-09-04 12:00:00,83.73,83.8,83.39,83.5,63382.0,81.682,81.7503,81.3503,81.4576,63382.0
2020-09-04 12:30:00,83.94,84.2,83.79,83.86,46560.0,81.8868,82.1405,81.7405,81.8088,46560.0
2020-09-04 13:00:00,83.9,83.91,83.29,83.41,20520.0,81.8478,81.8576,81.2527,81.3698,20520.0
2020-09-04 13:30:00,83.4,83.79,83.25,83.6,42790.0,81.36,81.7405,81.2137,81.5552,42790.0
2020-09-04 14:00:00,83.8,83.96,83.56,83.96,13860.0,81.7503,81.9064,81.5161,81.9064,13860.0
2020-09-04 14:30:00,83.95,84.74,83.81,84.74,22464.0,81.8966,82.6673,81.76,82.6673,22464.0
2020-09-04 15:00:00,84.61,84.88,84.46,84.83,17816.0,82.5405,82.8038,82.3941,82.7551,17816.0
2020-09-04 15:30:00,84.74,84.77,84.14,84.14,230044.0,82.6673,82.6965,82.0819,82.0819,230044.0
2020-09-08 09:30:00,82.5,82.92,81.81,82.91,97902.0,80.4821,80.8918,79.8089,80.882,97902.0
2020-09-08 10:00:00,82.98,83.58,82.59,83.51,35052.0,80.9503,81.5356,80.5699,81.4674,35052.0
2020-09-08 10:30:00,83.45,83.67,82.99,83.34,84300.0,81.4088,81.6234,80.9601,81.3015,84300.0
2020-09-08 11:00:00,83.24,83.54,83.1,83.29,27614.0,81.204,81.4966,81.0674,81.2527,27614.0
2020-09-08 11:30:00,83.03,83.06,82.7,82.96,27202.0,80.9991,81.0284,80.6772,80.9308,27202.0
2020-09-08 12:00:00,83.08,83.22,83.0,83.02,22138.0,81.0479,81.1845,80.9698,80.9893,22138.0
2020-09-08 12:30:00,83.03,83.29,82.98,83.21,9224.0,80.9991,81.2527,80.9503,81.1747,9224.0
2020-09-08 13:00:00,83.24,83.32,83.01,83.28,10484.0,81.204,81.282,80.9796,81.243,10484.0
2020-09-08 13:30:00,83.17,83.45,83.11,83.36,26868.0,81.1357,81.4088,81.0771,81.321,26868.0
2020-09-08 14:00:00,83.39,83.39,82.73,82.73,21652.0,81.3503,81.3503,80.7064,80.7064,21652.0
2020-09-08 14:30:00,82.67,82.72,82.21,82.53,23188.0,80.6479,80.6967,80.1992,80.5113,23188.0
2020-09-08 15:00:00,82.49,82.72,82.16,82.72,21926.0,80.4723,80.6967,80.1504,80.6967,21926.0
2020-09-08 15:30:00,82.71,82.8,82.23,82.25,46814.0,80.6869,80.7747,80.2187,80.2382,46814.0
2020-09-09 09:30:00,83.4,83.53,82.74,83.12,51848.0,81.36,81.4869,80.7162,81.0869,51848.0
2020-09-09 10:00:00,83.24,83.55,83.18,83.54,25428.0,81.204,81.5064,81.1454,81.4966,25428.0
2020-09-09 10:30:00,83.55,83.71,83.46,83.54,18802.0,81.5064,81.6625,81.4186,81.4966,18802.0
2020-09-09 11:00:00,83.72,83.8,83.43,83.77,16342.0,81.6722,81.7503,81.3893,81.721,16342.0
2020-09-09 11:30:00,83.75,83.82,83.64,83.69,7802.0,81.7015,81.7698,81.5942,81.643,7802.0
2020-09-09 12:00:00,83.68,83.85,83.67,83.84,14872.0,81.6332,81.799,81.6234,81.7893,14872.0
2020-09-09 12:30:00,83.88,84.1,83.87,84.1,22388.0,81.8283,82.0429,81.8186,82.0429,22388.0
2020-09-09 13:00:00,84.13,84.24,83.98,84.04,23106.0,82.0722,82.1795,81.9259,81.9844,23106.0
2020-09-09 13:30:00,84.06,84.07,83.73,83.73,16836.0,82.0039,82.0137,81.682,81.682,16836.0
2020-09-09 14:00:00,83.7,83.89,83.62,83.79,36170.0,81.6527,81.8381,81.5747,81.7405,36170.0
2020-09-09 14:30:00,83.81,84.04,83.81,83.95,7346.0,81.76,81.9844,81.76,81.8966,7346.0
2020-09-09 15:00:00,83.98,84.21,83.94,84.19,26976.0,81.9259,82.1502,81.8868,82.1307,26976.0
2020-09-09 15:30:00,84.16,84.25,83.73,83.73,323178.0,82.1015,82.1893,81.682,81.682,323178.0
2020-09-10 09:30:00,84.38,84.76,84.29,84.55,23182.0,82.3161,82.6868,82.2283,82.4819,23182.0
2020-09-10 10:00:00,84.67,84.93,84.56,84.56,31926.0,82.599,82.8526,82.4917,82.4917,31926.0
2020-09-10 10:30:00,84.58,84.87,84.0,84.02,24450.0,82.5112,82.7941,81.9454,81.9649,24450.0
2020-09-10 11:00:00,83.99,84.56,83.88,84.54,30214.0,81.9356,82.4917,81.8283,82.4722,30214.0
2020-09-10 11:30:00,84.56,84.62,84.25,84.28,16478.0,82.4917,82.5502,82.1893,82.2185,16478.0
2020-09-10 12:00:00,84.31,84.35,83.96,84.05,19852.0,82.2478,82.2868,81.9064,81.9941,19852.0
2020-09-10 12:30:00,84.07,84.14,83.77,84.11,41334.0,82.0137,82.0819,81.721,82.0527,41334.0
2020-09-10 13:00:00,84.14,84.38,84.03,84.08,30478.0,82.0819,82.3161,81.9746,82.0234,30478.0
2020-09-10 13:30:00,84.21,84.28,83.91,83.91,16922.0,82.1502,82.2185,81.8576,81.8576,16922.0
2020-09-10 14:00:00,83.92,83.98,82.91,82.91,8968.0,81.8673,81.9259,80.882,80.882,8968.0
2020-09-10 14:30:00,82.91,83.39,82.91,83.39,27562.0,80.882,81.3503,80.882,81.3503,27562.0
2020-09-10 15:00:00,83.36,83.36,82.47,82.78,21596.0,81.321,81.321,80.4528,80.7552,21596.0
2020-09-10 15:30:00,82.72,83.11,82.67,82.72,73038.0,80.6967,81.0771,80.6479,80.6967,73038.0
2020-09-11 09:30:00,83.47,83.47,82.61,82.65,43792.0,81.4283,81.4283,80.5894,80.6284,43792.0
2020-09-11 10:00:00,82.65,83.16,82.54,82.98,29084.0,80.6284,81.1259,80.5211,80.9503,29084.0
2020-09-11 10:30:00,82.95,83.19,82.72,82.96,17570.0,80.9211,81.1552,80.6967,80.9308,17570.0
2020-09-11 11:00:00,83.13,83.28,82.88,82.96,13282.0,81.0967,81.243,80.8528,80.9308,13282.0
2020-09-11 11:30:00,82.83,82.9,82.62,82.72,17226.0,80.804,80.8723,80.5991,80.6967,17226.0
2020-09-11 12:00:00,82.61,82.84,82.61,82.73,9358.0,80.5894,80.8137,80.5894,80.7064,9358.0
2020-09-11 12:30:00,82.64,82.64,82.06,82.06,15462.0,80.6186,80.6186,80.0528,80.0528,15462.0
2020-09-11 13:00:00,82.11,82.11,81.64,81.64,29786.0,80.1016,80.1016,79.6431,79.6431,29786.0
2020-09-11 13:30:00,81.55,81.86,81.44,81.53,18790.0,79.5553,79.8577,79.448,79.5358,18790.0
2020-09-11 14:00:00,81.53,81.98,81.53,81.83,13662.0,79.5358,79.9748,79.5358,79.8284,13662.0
2020-09-11 14:30:00,81.87,82.21,81.87,82.08,12714.0,79.8675,80.1992,79.8675,80.0723,12714.0
2020-09-11 15:00:00,82.08,82.41,81.75,82.38,32926.0,80.0723,80.3943,79.7504,80.365,32926.0
2020-09-11 15:30:00,82.42,82.5,82.13,82.23,881504.0,80.404,80.4821,80.1211,80.2187,881504.0
2020-09-14 09:30:00,83.23,84.0,83.23,83.83,43668.0,81.1942,81.9454,81.1942,81.7795,43668.0
2020-09-14 10:00:00,83.8,84.13,83.8,84.13,24774.0,81.7503,82.0722,81.7503,82.0722,24774.0
2020-09-14 10:30:00,84.05,84.06,83.83,84.05,18422.0,81.9941,82.0039,81.7795,81.9941,18422.0
2020-09-14 11:00:00,84.02,84.16,83.89,84.11,53514.0,81.9649,82.1015,81.8381,82.0527,53514.0
2020-09-14 11:30:00,84.14,84.21,84.04,84.21,20314.0,82.0819,82.1502,81.9844,82.1502,20314.0
2020-09-14 12:00:00,84.24,84.28,84.01,84.02,12076.0,82.1795,82.2185,81.9551,81.9649,12076.0
2020-09-14 12:30:00,84.05,84.08,83.92,84.05,27792.0,81.9941,82.0234,81.8673,81.9941,27792.0
2020-09-14 13:00:00,84.06,84.14,83.72,83.84,25250.0,82.0039,82.0819,81.6722,81.7893,25250.0
2020-09-14 13:30:00,83.86,84.01,83.72,84.01,26694.0,81.8088,81.9551,81.6722,81.9551,26694.0
2020-09-14 14:00:00,83.95,84.12,83.87,83.97,37822.0,81.8966,82.0624,81.8186,81.9161,37822.0
2020-09-14 14:30:00,83.99,84.08,83.85,83.87,102114.0,81.9356,82.0234,81.799,81.8186,102114.0
2020-09-14 15:00:00,83.93,84.01,83.76,83.92,31278.0,81.8771,81.9551,81.7112,81.8673,31278.0
2020-09-14 15:30:00,83.97,84.21,83.91,83.97,71344.0,81.9161,82.1502,81.8576,81.9161,71344.0
2020-09-15 09:30:00,84.89,85.02,84.6,85.01,20056.0,82.8136,82.9404,82.5307,82.9307,20056.0
2020-09-15 10:00:00,84.96,84.99,84.54,84.75,36682.0,82.8819,82.9112,82.4722,82.677,36682.0
2020-09-15 10:30:00,84.78,84.83,84.53,84.82,9908.0,82.7063,82.7551,82.4624,82.7453,9908.0
2020-09-15 11:00:00,84.87,84.97,84.75,84.89,14242.0,82.7941,82.8916,82.677,82.8136,14242.0
2020-09-15 11:30:00,84.92,85.02,84.77,84.8,16532.0,82.8429,82.9404,82.6965,82.7258,16532.0
2020-09-15 12:00:00,84.85,84.98,84.82,84.96,11984.0,82.7746,82.9014,82.7453,82.8819,11984.0
2020-09-15 12:30:00,84.95,85.04,84.95,85.03,36636.0,82.8721,82.9599,82.8721,82.9502,36636.0
2020-09-15 13:00:00,85.05,85.08,84.96,84.99,22714.0,82.9697,82.999,82.8819,82.9112,22714.0
2020-09-15 13:30:00,85.0,85.05,84.96,84.97,18970.0,82.9209,82.9697,82.8819,82.8916,18970.0
2020-09-15 14:00:00,84.97,85.03,84.85,85.03,23692.0,82.8916,82.9502,82.7746,82.9502,23692.0
2020-09-15 14:30:00,85.02,85.15,84.99,85.11,11270.0,82.9404,83.0672,82.9112,83.0282,11270.0
2020-09-15 15:00:00,85.08,85.11,84.76,84.89,40390.0,82.999,83.0282,82.6868,82.8136,40390.0
2020-09-15 15:30:00,84.88,84.92,84.58,84.87,45672.0,82.8038,82.8429,82.5112,82.7941,45672.0
2020-09-16 09:30:00,85.34,85.51,85.1,85.14,18854.0,83.2526,83.4184,83.0185,83.0575,18854.0
2020-09-16 10:00:00,85.26,85.31,85.08,85.27,24650.0,83.1746,83.2233,82.999,83.1843,24650.0
2020-09-16 10:30:00,85.27,85.27,84.73,84.92,12106.0,83.1843,83.1843,82.6575,82.8429,12106.0
2020-09-16 11:00:00,84.92,85.29,84.9,85.25,13988.0,82.8429,83.2038,82.8234,83.1648,13988.0
2020-09-16 11:30:00,85.22,85.33,85.2,85.2,8106.0,83.1355,83.2428,83.116,83.116,8106.0
2020-09-16 12:00:00,85.2,85.31,85.19,85.2,6558.0,83.116,83.2233,83.1063,83.116,6558.0
2020-09-16 12:30:00,85.21,85.29,85.11,85.29,36674.0,83.1258,83.2038,83.0282,83.2038,36674.0
2020-09-16 13:00:00,85.23,85.29,85.01,85.02,112270.0,83.1453,83.2038,82.9307,82.9404,112270.0
2020-09-16 13:30:00,85.0,85.16,84.89,85.16,39200.0,82.9209,83.077,82.8136,83.077,39200.0
2020-09-16 14:00:00,85.16,85.47,85.09,85.38,7256.0,83.077,83.3794,83.0087,83.2916,7256.0
2020-09-16 14:30:00,85.45,85.5,85.04,85.14,11440.0,83.3599,83.4087,82.9599,83.0575,11440.0
2020-09-16 15:00:00,85.11,85.21,84.66,84.66,19354.0,83.0282,83.1258,82.5892,82.5892,19354.0
2020-09-16 15:30:00,84.54,84.89,84.46,84.5,40614.0,82.4722,82.8136,82.3941,82.4331,40614.0
2020-09-17 09:30:00,83.11,83.46,82.89,83.46,43636.0,81.0771,81.4186,80.8625,81.4186,43636.0
2020-09-17 10:00:00,83.58,83.75,83.21,83.31,25138.0,81.5356,81.7015,81.1747,81.2722,25138.0
2020-09-17 10:30:00,83.29,83.73,83.22,83.55,26794.0,81.2527,81.682,81.1845,81.5064,26794.0
2020-09-17 11:00:00,83.52,83.88,83.52,83.65,22344.0,81.4771,81.8283,81.4771,81.6039,22344.0
2020-09-17 11:30:00,83.67,83.67,83.14,83.14,15870.0,81.6234,81.6234,81.1064,81.1064,15870.0
2020-09-17 12:00:00,83.14,83.24,82.72,82.86,32834.0,81.1064,81.204,80.6967,80.8333,32834.0
2020-09-17 12:30:00,82.87,83.09,82.83,83.08,14258.0,80.843,81.0576,80.804,81.0479,14258.0
2020-09-17 13:00:00,83.11,83.21,83.05,83.16,13632.0,81.0771,81.1747,81.0186,81.1259,13632.0
2020-09-17 13:30:00,83.22,83.52,83.22,83.41,14310.0,81.1845,81.4771,81.1845,81.3698,14310.0
2020-09-17 14:00:00,83.5,83.64,83.36,83.37,7770.0,81.4576,81.5942,81.321,81.3308,7770.0
2020-09-17 14:30:00,83.29,83.53,83.18,83.41,14952.0,81.2527,81.4869,81.1454,81.3698,14952.0
2020-09-17 15:00:00,83.43,83.54,83.14,83.23,36590.0,81.3893,81.4966,81.1064,81.1942,36590.0
2020-09-17 15:30:00,83.33,83.83,83.33,83.83,349966.0,81.2918,81.7795,81.2918,81.7795,349966.0
2020-09-18 09:30:00,84.32,84.32,83.84,84.11,56212.0,82.2575,82.2575,81.7893,82.0527,56212.0
2020-09-18 10:00:00,84.16,84.39,84.09,84.09,19240.0,82.1015,82.3258,82.0332,82.0332,19240.0
2020-09-18 10:30:00,84.11,84.11,83.6,83.65,67870.0,82.0527,82.0527,81.5552,81.6039,67870.0
2020-09-18 11:00:00,83.66,83.79,83.47,83.64,13162.0,81.6137,81.7405,81.4283,81.5942,13162.0
2020-09-18 11:30:00,83.62,83.62,83.3,83.6,8502.0,81.5747,81.5747,81.2625,81.5552,8502.0
2020-09-18 12:00:00,83.52,83.65,83.27,83.33,11896.0,81.4771,81.6039,81.2332,81.2918,11896.0
2020-09-18 12:30:00,83.36,83.36,82.88,82.98,45414.0,81.321,81.321,80.8528,80.9503,45414.0
2020-09-18 13:00:00,83.01,83.01,82.6,82.61,10406.0,80.9796,80.9796,80.5796,80.5894,10406.0
2020-09-18 13:30:00,82.48,82.93,82.34,82.92,26616.0,80.4626,80.9015,80.326,80.8918,26616.0
2020-09-18 14:00:00,82.84,83.04,82.8,82.98,27430.0,80.8137,81.0089,80.7747,80.9503,27430.0
2020-09-18 14:30:00,83.0,83.17,82.97,83.17,21374.0,80.9698,81.1357,80.9406,81.1357,21374.0
2020-09-18 15:00:00,83.28,83.36,83.19,83.33,13488.0,81.243,81.321,81.1552,81.2918,13488.0
2020-09-18 15:30:00,83.44,83.6,83.39,83.55,175674.0,81.3991,81.5552,81.3503,81.5064,175674.0
2020-09-21 09:30:00,82.23,82.6,81.71,82.57,40106.0,80.2187,80.5796,79.7114,80.5503,40106.0
2020-09-21 10:00:00,82.64,82.64,82.02,82.02,23008.0,80.6186,80.6186,80.0138,80.0138,23008.0
2020-09-21 10:30:00,81.98,82.3,81.71,82.26,22578.0,79.9748,80.287,79.7114,80.2479,22578.0
2020-09-21 11:00:00,82.23,82.48,82.1,82.33,9778.0,80.2187,80.4626,80.0918,80.3162,9778.0
2020-09-21 11:30:00,82.35,82.71,82.22,82.7,12518.0,80.3357,80.6869,80.2089,80.6772,12518.0
2020-09-21 12:00:00,82.76,82.98,82.76,82.98,15148.0,80.7357,80.9503,80.7357,80.9503,15148.0
2020-09-21 12:30:00,82.85,82.99,82.75,82.75,10474.0,80.8235,80.9601,80.7259,80.7259,10474.0
2020-09-21 13:00:00,82.79,83.03,82.68,83.02,18970.0,80.765,80.9991,80.6577,80.9893,18970.0
2020-09-21 13:30:00,83.0,83.08,82.64,82.76,20426.0,80.9698,81.0479,80.6186,80.7357,20426.0
2020-09-21 14:00:00,82.77,82.81,82.54,82.76,19458.0,80.7455,80.7845,80.5211,80.7357,19458.0
2020-09-21 14:30:00,82.56,82.78,82.53,82.78,11718.0,80.5406,80.7552,80.5113,80.7552,11718.0
2020-09-21 15:00:00,82.91,83.24,82.83,83.16,88240.0,80.882,81.204,80.804,81.1259,88240.0
2020-09-21 15:30:00,83.2,83.55,82.99,83.54,586760.0,81.1649,81.5064,80.9601,81.4966,586760.0
2020-09-22 09:30:00,84.0,84.02,83.17,83.49,27744.0,81.9454,81.9649,81.1357,81.4478,27744.0
2020-09-22 10:00:00,83.46,83.67,83.39,83.53,24228.0,81.4186,81.6234,81.3503,81.4869,24228.0
2020-09-22 10:30:00,83.6,83.6,83.24,83.31,15900.0,81.5552,81.5552,81.204,81.2722,15900.0
2020-09-22 11:00:00,83.21,83.52,83.14,83.46,4632.0,81.1747,81.4771,81.1064,81.4186,4632.0
2020-09-22 11:30:00,83.4,83.68,83.4,83.67,26876.0,81.36,81.6332,81.36,81.6234,26876.0
2020-09-22 12:00:00,83.7,83.82,83.65,83.75,4472.0,81.6527,81.7698,81.6039,81.7015,4472.0
2020-09-22 12:30:00,83.81,83.82,83.53,83.61,14998.0,81.76,81.7698,81.4869,81.5649,14998.0
2020-09-22 13:00:00,83.67,84.0,83.67,84.0,28440.0,81.6234,81.9454,81.6234,81.9454,28440.0
2020-09-22 13:30:00,83.99,84.27,83.92,84.27,28198.0,81.9356,82.2088,81.8673,82.2088,28198.0
2020-09-22 14:00:00,84.37,84.43,84.23,84.29,44674.0,82.3063,82.3649,82.1697,82.2283,44674.0
2020-09-22 14:30:00,84.32,84.41,84.23,84.36,28184.0,82.2575,82.3453,82.1697,82.2966,28184.0
2020-09-22 15:00:00,84.33,84.5,84.24,84.47,37326.0,82.2673,82.4331,82.1795,82.4039,37326.0
2020-09-22 15:30:00,84.44,84.72,84.33,84.61,291164.0,82.3746,82.6478,82.2673,82.5405,291164.0
2020-09-23 09:30:00,84.83,84.83,84.34,84.51,56490.0,82.8583,82.8583,82.3797,82.5457,56490.0
2020-09-23 10:00:00,84.5,84.68,84.3,84.58,18292.0,82.536,82.7118,82.3406,82.6141,18292.0
2020-09-23 10:30:00,84.55,84.88,84.44,84.68,16414.0,82.5848,82.9071,82.4773,82.7118,16414.0
2020-09-23 11:00:00,84.7,84.93,84.55,84.58,20948.0,82.7313,82.956,82.5848,82.6141,20948.0
2020-09-23 11:30:00,84.61,84.61,84.13,84.16,6978.0,82.6434,82.6434,82.1746,82.2039,6978.0
2020-09-23 12:00:00,84.14,84.33,84.11,84.33,8500.0,82.1843,82.3699,82.155,82.3699,8500.0
2020-09-23 12:30:00,84.28,84.59,84.23,84.57,9634.0,82.3211,82.6239,82.2722,82.6043,9634.0
2020-09-23 13:00:00,84.55,84.63,84.44,84.49,8262.0,82.5848,82.6629,82.4773,82.5262,8262.0
2020-09-23 13:30:00,84.41,84.47,84.14,84.18,12134.0,82.448,82.5066,82.1843,82.2234,12134.0
2020-09-23 14:00:00,84.11,84.11,83.53,83.58,28478.0,82.155,82.155,81.5885,81.6373,28478.0
2020-09-23 14:30:00,83.53,83.67,83.16,83.16,14184.0,81.5885,81.7252,81.2271,81.2271,14184.0
2020-09-23 15:00:00,83.23,83.35,82.83,83.28,434440.0,81.2955,81.4127,80.9048,81.3443,434440.0
2020-09-23 15:30:00,83.28,83.4,82.86,83.01,91448.0,81.3443,81.4615,80.9341,81.0806,91448.0
2020-09-24 09:30:00,82.28,82.61,81.71,82.35,43042.0,80.3676,80.6899,79.8108,80.4359,43042.0
2020-09-24 10:00:00,82.42,82.91,82.28,82.28,82186.0,80.5043,80.9829,80.3676,80.3676,82186.0
2020-09-24 10:30:00,82.22,82.52,81.78,82.52,75352.0,80.3089,80.602,79.8792,80.602,75352.0
2020-09-24 11:00:00,82.5,82.68,82.11,82.68,86046.0,80.5824,80.7583,80.2015,80.7583,86046.0
2020-09-24 11:30:00,82.72,83.1,82.71,83.06,23230.0,80.7973,81.1685,80.7876,81.1294,23230.0
2020-09-24 12:00:00,83.14,83.31,83.05,83.15,19688.0,81.2076,81.3736,81.1197,81.2173,19688.0
2020-09-24 12:30:00,83.09,83.2,82.81,83.2,29006.0,81.1587,81.2662,80.8852,81.2662,29006.0
2020-09-24 13:00:00,83.17,83.48,83.14,83.48,20310.0,81.2369,81.5397,81.2076,81.5397,20310.0
2020-09-24 13:30:00,83.5,83.59,83.3,83.3,28446.0,81.5592,81.6471,81.3638,81.3638,28446.0
2020-09-24 14:00:00,83.29,83.31,82.89,82.99,53356.0,81.3541,81.3736,80.9634,81.061,53356.0
2020-09-24 14:30:00,82.98,83.33,82.67,82.67,71786.0,81.0513,81.3931,80.7485,80.7485,71786.0
2020-09-24 15:00:00,82.7,82.85,82.38,82.45,27312.0,80.7778,80.9243,80.4652,80.5336,27312.0
2020-09-24 15:30:00,82.38,82.9,82.27,82.73,536524.0,80.4652,80.9731,80.3578,80.8071,536524.0
2020-09-25 09:30:00,82.64,83.01,82.49,82.79,50164.0,80.7192,81.0806,80.5727,80.8657,50164.0
2020-09-25 10:00:00,83.04,83.43,82.64,83.39,179766.0,81.1099,81.4908,80.7192,81.4518,179766.0
2020-09-25 10:30:00,83.33,83.54,83.32,83.43,14336.0,81.3931,81.5983,81.3834,81.4908,14336.0
2020-09-25 11:00:00,83.41,83.76,83.31,83.75,8844.0,81.4713,81.8132,81.3736,81.8034,8844.0
2020-09-25 11:30:00,83.71,83.78,83.44,83.44,9236.0,81.7643,81.8327,81.5006,81.5006,9236.0
2020-09-25 12:00:00,83.47,83.75,83.47,83.5,30652.0,81.5299,81.8034,81.5299,81.5592,30652.0
2020-09-25 12:30:00,83.6,83.85,83.51,83.83,28498.0,81.6569,81.9011,81.569,81.8815,28498.0
2020-09-25 13:00:00,83.78,84.0,83.78,83.98,44338.0,81.8327,82.0476,81.8327,82.028,44338.0
2020-09-25 13:30:00,84.02,84.26,83.99,84.2,33956.0,82.0671,82.3015,82.0378,82.2429,33956.0
2020-09-25 14:00:00,84.19,84.36,84.19,84.36,69010.0,82.2332,82.3992,82.2332,82.3992,69010.0
2020-09-25 14:30:00,84.32,84.52,84.26,84.51,9536.0,82.3601,82.5555,82.3015,82.5457,9536.0
2020-09-25 15:00:00,84.52,84.76,84.52,84.69,159558.0,82.5555,82.7899,82.5555,82.7215,159558.0
2020-09-25 15:30:00,84.71,84.71,84.44,84.55,273356.0,82.7411,82.7411,82.4773,82.5848,273356.0
2020-09-28 09:30:00,85.48,85.81,85.28,85.5,111856.0,83.4932,83.8155,83.2978,83.5127,111856.0
2020-09-28 10:00:00,85.53,86.13,85.53,86.08,62304.0,83.542,84.1281,83.542,84.0792,62304.0
2020-09-28 10:30:00,86.02,86.11,85.67,85.67,19934.0,84.0206,84.1085,83.6788,83.6788,19934.0
2020-09-28 11:00:00,85.78,85.99,85.73,85.81,97310.0,83.7862,83.9913,83.7374,83.8155,97310.0
2020-09-28 11:30:00,85.78,85.83,85.45,85.48,61486.0,83.7862,83.835,83.4639,83.4932,61486.0
2020-09-28 12:00:00,85.46,85.49,85.35,85.42,19158.0,83.4736,83.5029,83.3662,83.4346,19158.0
2020-09-28 12:30:00,85.37,85.67,85.37,85.65,220814.0,83.3857,83.6788,83.3857,83.6592,220814.0
2020-09-28 13:00:00,85.65,85.78,85.53,85.71,74372.0,83.6592,83.7862,83.542,83.7178,74372.0
2020-09-28 13:30:00,85.74,85.85,85.72,85.84,23022.0,83.7471,83.8546,83.7276,83.8448,23022.0
2020-09-28 14:00:00,85.83,85.95,85.72,85.88,34504.0,83.835,83.9523,83.7276,83.8839,34504.0
2020-09-28 14:30:00,85.92,85.98,85.85,85.97,31634.0,83.9229,83.9816,83.8546,83.9718,31634.0
2020-09-28 15:00:00,85.96,86.0,85.83,85.97,40194.0,83.962,84.0011,83.835,83.9718,40194.0
2020-09-28 15:30:00,85.95,86.0,85.74,85.94,198010.0,83.9523,84.0011,83.7471,83.9425,198010.0
2020-09-29 09:30:00,85.89,86.44,85.89,86.41,42964.0,83.8936,84.4309,83.8936,84.4016,42964.0
2020-09-29 10:00:00,86.44,86.62,86.26,86.28,14014.0,84.4309,84.6067,84.255,84.2746,14014.0
2020-09-29 10:30:00,86.29,86.29,85.82,86.01,22284.0,84.2843,84.2843,83.8253,84.0109,22284.0
2020-09-29 11:00:00,85.98,86.34,85.97,86.26,9878.0,83.9816,84.3332,83.9718,84.255,9878.0
2020-09-29 11:30:00,86.23,86.29,86.01,86.1,7728.0,84.2257,84.2843,84.0109,84.0988,7728.0
2020-09-29 12:00:00,86.03,86.11,85.94,86.11,38650.0,84.0304,84.1085,83.9425,84.1085,38650.0
2020-09-29 12:30:00,86.07,86.23,86.07,86.22,41420.0,84.0695,84.2257,84.0695,84.216,41420.0
2020-09-29 13:00:00,86.18,86.19,85.92,86.13,15504.0,84.1769,84.1867,83.9229,84.1281,15504.0
2020-09-29 13:30:00,86.2,86.36,86.15,86.29,8218.0,84.1964,84.3527,84.1476,84.2843,8218.0
2020-09-29 14:00:00,86.26,86.34,86.17,86.33,36068.0,84.255,84.3332,84.1671,84.3234,36068.0
2020-09-29 14:30:00,86.33,86.41,86.23,86.23,26204.0,84.3234,84.4016,84.2257,84.2257,26204.0
2020-09-29 15:00:00,86.28,86.31,86.08,86.12,35404.0,84.2746,84.3039,84.0792,84.1183,35404.0
2020-09-29 15:30:00,86.15,86.17,85.95,85.95,63160.0,84.1476,84.1671,83.9523,83.9523,63160.0
2020-09-30 09:30:00,86.19,86.58,86.06,86.58,35646.0,84.1867,84.5676,84.0597,84.5676,35646.0
2020-09-30 10:00:00,86.69,86.85,86.55,86.73,31148.0,84.6751,84.8313,84.5383,84.7141,31148.0
2020-09-30 10:30:00,86.73,86.85,86.58,86.58,23864.0,84.7141,84.8313,84.5676,84.5676,23864.0
2020-09-30 11:00:00,86.62,87.0,86.6,87.0,17876.0,84.6067,84.9778,84.5871,84.9778,17876.0
2020-09-30 11:30:00,86.98,87.07,86.86,86.96,7482.0,84.9583,85.0462,84.8411,84.9388,7482.0
2020-09-30 12:00:00,87.02,87.14,87.02,87.1,5320.0,84.9974,85.1146,84.9974,85.0755,5320.0
2020-09-30 12:30:00,87.11,87.13,86.91,86.96,23694.0,85.0853,85.1048,84.8899,84.9388,23694.0
2020-09-30 13:00:00,86.98,86.98,86.7,86.74,23960.0,84.9583,84.9583,84.6848,84.7239,23960.0
2020-09-30 13:30:00,86.83,87.03,86.8,87.02,10552.0,84.8118,85.0071,84.7825,84.9974,10552.0
2020-09-30 14:00:00,87.05,87.15,86.67,86.84,19922.0,85.0267,85.1244,84.6555,84.8216,19922.0
2020-09-30 14:30:00,86.82,86.82,86.16,86.56,29546.0,84.802,84.802,84.1574,84.5481,29546.0
2020-09-30 15:00:00,86.58,86.61,85.89,86.02,24980.0,84.5676,84.5969,83.8936,84.0206,24980.0
2020-09-30 15:30:00,86.15,86.61,86.03,86.33,181738.0,84.1476,84.5969,84.0304,84.3234,181738.0
2020-10-01 09:30:00,87.02,87.59,87.02,87.47,35644.0,84.9974,85.5541,84.9974,85.4369,35644.0
2020-10-01 10:00:00,87.33,87.45,87.05,87.07,17020.0,85.3002,85.4174,85.0267,85.0462,17020.0
2020-10-01 10:30:00,87.27,87.54,87.27,87.33,9748.0,85.2416,85.5053,85.2416,85.3002,9748.0
2020-10-01 11:00:00,87.33,87.52,87.25,87.5,14506.0,85.3002,85.4858,85.222,85.4662,14506.0
2020-10-01 11:30:00,87.56,87.61,87.32,87.39,12252.0,85.5248,85.5737,85.2904,85.3588,12252.0
2020-10-01 12:00:00,87.35,87.49,87.28,87.49,24194.0,85.3197,85.4565,85.2513,85.4565,24194.0
2020-10-01 12:30:00,87.45,87.56,87.41,87.54,6120.0,85.4174,85.5248,85.3783,85.5053,6120.0
2020-10-01 13:00:00,87.54,87.68,87.54,87.64,56284.0,85.5053,85.642,85.5053,85.603,56284.0
2020-10-01 13:30:00,87.61,87.81,87.54,87.58,44896.0,85.5737,85.769,85.5053,85.5444,44896.0
2020-10-01 14:00:00,87.66,87.74,87.19,87.58,67942.0,85.6225,85.7006,85.1634,85.5444,67942.0
2020-10-01 14:30:00,87.59,87.75,87.59,87.73,37870.0,85.5541,85.7104,85.5541,85.6909,37870.0
2020-10-01 15:00:00,87.77,87.82,87.38,87.44,136972.0,85.7299,85.7788,85.349,85.4076,136972.0
2020-10-01 15:30:00,87.4,87.63,87.3,87.63,482104.0,85.3685,85.5932,85.2709,85.5932,482104.0
2020-10-02 09:30:00,85.89,87.19,85.89,87.17,17028.0,83.8936,85.1634,83.8936,85.1439,17028.0
2020-10-02 10:00:00,87.23,87.61,87.23,87.44,54558.0,85.2025,85.5737,85.2025,85.4076,54558.0
2020-10-02 10:30:00,87.46,87.46,87.03,87.35,16710.0,85.4272,85.4272,85.0071,85.3197,16710.0
2020-10-02 11:00:00,87.29,87.5,87.16,87.42,9024.0,85.2611,85.4662,85.1341,85.3881,9024.0
2020-10-02 11:30:00,87.29,87.31,86.52,86.52,17056.0,85.2611,85.2806,84.509,84.509,17056.0
2020-10-02 12:00:00,86.5,87.08,86.22,87.08,16924.0,84.4895,85.056,84.216,85.056,16924.0
2020-10-02 12:30:00,86.92,87.21,86.88,87.14,18782.0,84.8997,85.183,84.8606,85.1146,18782.0
2020-10-02 13:00:00,87.08,87.12,86.8,87.05,18126.0,85.056,85.0951,84.7825,85.0267,18126.0
2020-10-02 13:30:00,86.88,86.94,86.63,86.81,21136.0,84.8606,84.9192,84.6164,84.7923,21136.0
2020-10-02 14:00:00,86.83,87.11,86.83,86.97,10922.0,84.8118,85.0853,84.8118,84.9485,10922.0
2020-10-02 14:30:00,86.97,87.11,86.78,87.02,25496.0,84.9485,85.0853,84.763,84.9974,25496.0
2020-10-02 15:00:00,87.0,87.1,86.79,87.01,78094.0,84.9778,85.0755,84.7727,84.9876,78094.0
2020-10-02 15:30:00,86.99,87.19,86.77,86.77,358170.0,84.9681,85.1634,84.7532,84.7532,358170.0
2020-10-05 09:30:00,87.3,87.81,87.3,87.79,30004.0,85.2709,85.769,85.2709,85.7495,30004.0
2020-10-05 10:00:00,87.91,88.08,87.91,88.08,18582.0,85.8667,86.0327,85.8667,86.0327,18582.0
2020-10-05 10:30:00,88.08,88.22,88.06,88.18,7836.0,86.0327,86.1695,86.0132,86.1304,7836.0
2020-10-05 11:00:00,88.06,88.12,87.95,88.0,20246.0,86.0132,86.0718,85.9058,85.9546,20246.0
2020-10-05 11:30:00,87.92,88.01,87.91,87.99,6660.0,85.8765,85.9644,85.8667,85.9448,6660.0
2020-10-05 12:00:00,88.02,88.15,87.98,88.14,9318.0,85.9741,86.1011,85.9351,86.0913,9318.0
2020-10-05 12:30:00,88.16,88.33,88.14,88.32,50378.0,86.1109,86.2769,86.0913,86.2672,50378.0
2020-10-05 13:00:00,88.33,88.33,88.17,88.19,5364.0,86.2769,86.2769,86.1207,86.1402,5364.0
2020-10-05 13:30:00,88.18,88.2,87.97,87.97,12474.0,86.1304,86.15,85.9253,85.9253,12474.0
2020-10-05 14:00:00,87.99,88.08,87.86,87.96,43590.0,85.9448,86.0327,85.8179,85.9155,43590.0
2020-10-05 14:30:00,88.04,88.33,88.04,88.33,25238.0,85.9937,86.2769,85.9937,86.2769,25238.0
2020-10-05 15:00:00,88.36,88.49,88.29,88.47,35534.0,86.3062,86.4332,86.2379,86.4137,35534.0
2020-10-05 15:30:00,88.42,88.54,88.42,88.51,48956.0,86.3648,86.4821,86.3648,86.4527,48956.0
2020-10-06 09:30:00,88.66,88.78,88.55,88.78,10172.0,86.5993,86.7165,86.4918,86.7165,10172.0
2020-10-06 10:00:00,88.82,89.22,88.82,89.22,24122.0,86.7555,87.1462,86.7555,87.1462,24122.0
2020-10-06 10:30:00,89.2,89.33,89.02,89.06,5846.0,87.1267,87.2537,86.9509,86.99,5846.0
2020-10-06 11:00:00,89.1,89.17,88.73,88.86,47162.0,87.029,87.0974,86.6676,86.7946,47162.0
2020-10-06 11:30:00,88.83,89.06,88.77,88.79,10626.0,86.7653,86.99,86.7067,86.7262,10626.0
2020-10-06 12:00:00,88.83,89.12,88.83,89.11,9964.0,86.7653,87.0486,86.7653,87.0388,9964.0
2020-10-06 12:30:00,89.11,89.25,89.08,89.22,9176.0,87.0388,87.1755,87.0095,87.1462,9176.0
2020-10-06 13:00:00,89.16,89.26,89.11,89.21,16960.0,87.0876,87.1853,87.0388,87.1365,16960.0
2020-10-06 13:30:00,89.26,89.38,89.24,89.3,11832.0,87.1853,87.3025,87.1658,87.2244,11832.0
2020-10-06 14:00:00,89.3,89.48,89.28,89.44,19644.0,87.2244,87.4002,87.2049,87.3611,19644.0
2020-10-06 14:30:00,89.45,89.72,88.12,88.56,31280.0,87.3709,87.6346,86.0718,86.5016,31280.0
2020-10-06 15:00:00,88.4,88.46,87.82,88.33,38482.0,86.3453,86.4039,85.7788,86.2769,38482.0
2020-10-06 15:30:00,88.32,88.59,87.85,88.03,302410.0,86.2672,86.5309,85.8081,85.9839,302410.0
2020-10-07 09:30:00,88.86,89.45,88.86,89.3,22710.0,86.7946,87.3709,86.7946,87.2244,22710.0
2020-10-07 10:00:00,89.21,89.41,89.11,89.26,79064.0,87.1365,87.3318,87.0388,87.1853,79064.0
2020-10-07 10:30:00,89.23,89.44,89.21,89.44,6968.0,87.156,87.3611,87.1365,87.3611,6968.0
2020-10-07 11:00:00,89.47,89.57,89.37,89.47,15558.0,87.3904,87.4881,87.2928,87.3904,15558.0
2020-10-07 11:30:00,89.5,89.69,89.48,89.62,5682.0,87.4197,87.6053,87.4002,87.5369,5682.0
2020-10-07 12:00:00,89.62,89.74,89.44,89.53,18424.0,87.5369,87.6542,87.3611,87.449,18424.0
2020-10-07 12:30:00,89.61,89.79,89.61,89.74,12904.0,87.5272,87.703,87.5272,87.6542,12904.0
2020-10-07 13:00:00,89.8,89.89,89.77,89.82,39238.0,87.7128,87.8007,87.6835,87.7323,39238.0
2020-10-07 13:30:00,89.84,89.97,89.79,89.82,26674.0,87.7518,87.8788,87.703,87.7323,26674.0
2020-10-07 14:00:00,89.8,89.92,89.75,89.83,17188.0,87.7128,87.83,87.6639,87.7421,17188.0
2020-10-07 14:30:00,89.83,89.91,89.74,89.89,18218.0,87.7421,87.8202,87.6542,87.8007,18218.0
2020-10-07 15:00:00,89.88,90.01,89.85,89.92,30476.0,87.7909,87.9179,87.7616,87.83,30476.0
2020-10-07 15:30:00,89.92,89.98,89.78,89.78,42298.0,87.83,87.8886,87.6932,87.6932,42298.0
2020-10-08 09:30:00,90.31,90.51,90.08,90.32,46968.0,88.2109,88.4063,87.9863,88.2207,46968.0
2020-10-08 10:00:00,90.39,90.41,89.97,90.02,9906.0,88.2891,88.3086,87.8788,87.9277,9906.0
2020-10-08 10:30:00,90.19,90.23,90.05,90.11,57922.0,88.0937,88.1328,87.957,88.0156,57922.0
2020-10-08 11:00:00,90.13,90.37,90.13,90.23,24932.0,88.0351,88.2695,88.0351,88.1328,24932.0
2020-10-08 11:30:00,90.21,90.32,90.11,90.2,8366.0,88.1132,88.2207,88.0156,88.1035,8366.0
2020-10-08 12:00:00,90.21,90.44,90.21,90.31,12028.0,88.1132,88.3379,88.1132,88.2109,12028.0
2020-10-08 12:30:00,90.33,90.38,90.26,90.31,18292.0,88.2304,88.2793,88.1621,88.2109,18292.0
2020-10-08 13:00:00,90.31,90.33,90.22,90.27,27254.0,88.2109,88.2304,88.123,88.1718,27254.0
2020-10-08 13:30:00,90.24,90.28,90.17,90.17,19094.0,88.1425,88.1816,88.0742,88.0742,19094.0
2020-10-08 14:00:00,90.13,90.3,90.11,90.23,15192.0,88.0351,88.2011,88.0156,88.1328,15192.0
2020-10-08 14:30:00,90.29,90.36,90.27,90.3,9092.0,88.1914,88.2597,88.1718,88.2011,9092.0
2020-10-08 15:00:00,90.29,90.33,90.17,90.26,23146.0,88.1914,88.2304,88.0742,88.1621,23146.0
2020-10-08 15:30:00,90.26,90.37,90.19,90.37,287854.0,88.1621,88.2695,88.0937,88.2695,287854.0
2020-10-09 09:30:00,90.98,91.32,90.98,91.24,14084.0,88.8653,89.1974,88.8653,89.1193,14084.0
2020-10-09 10:00:00,91.21,91.32,91.18,91.29,22336.0,89.09,89.1974,89.0607,89.1681,22336.0
2020-10-09 10:30:00,91.3,91.33,91.28,91.28,7368.0,89.1779,89.2072,89.1584,89.1584,7368.0
2020-10-09 11:00:00,91.35,91.46,91.33,91.42,9636.0,89.2267,89.3342,89.2072,89.2951,9636.0
2020-10-09 11:30:00,91.44,91.71,91.43,91.67,28252.0,89.3146,89.5784,89.3049,89.5393,28252.0
2020-10-09 12:00:00,91.61,91.78,91.61,91.63,12646.0,89.4807,89.6467,89.4807,89.5002,12646.0
2020-10-09 12:30:00,91.71,91.79,91.7,91.73,7996.0,89.5784,89.6565,89.5686,89.5979,7996.0
2020-10-09 13:00:00,91.82,91.83,91.67,91.73,29352.0,89.6858,89.6956,89.5393,89.5979,29352.0
2020-10-09 13:30:00,91.72,91.73,91.63,91.7,16272.0,89.5881,89.5979,89.5002,89.5686,16272.0
2020-10-09 14:00:00,91.71,91.75,91.58,91.62,8270.0,89.5784,89.6174,89.4514,89.4905,8270.0
2020-10-09 14:30:00,91.64,91.66,91.53,91.57,8658.0,89.51,89.5295,89.4026,89.4416,8658.0
2020-10-09 15:00:00,91.58,91.74,91.53,91.7,16820.0,89.4514,89.6077,89.4026,89.5686,16820.0
2020-10-09 15:30:00,91.69,91.69,91.45,91.54,265448.0,89.5588,89.5588,89.3244,89.4123,265448.0
2020-10-12 09:30:00,92.43,92.53,91.86,92.07,29046.0,90.2816,90.3793,89.7249,89.93,29046.0
2020-10-12 10:00:00,91.94,92.24,91.94,92.1,48612.0,89.803,90.0961,89.803,89.9593,48612.0
2020-10-12 10:30:00,92.16,92.36,92.11,92.35,27874.0,90.0179,90.2133,89.9691,90.2035,27874.0
2020-10-12 11:00:00,92.35,92.56,92.35,92.46,52368.0,90.2035,90.4086,90.2035,90.3109,52368.0
2020-10-12 11:30:00,92.48,92.5,92.26,92.33,26316.0,90.3305,90.35,90.1156,90.184,26316.0
2020-10-12 12:00:00,92.32,92.49,92.32,92.49,21086.0,90.1742,90.3402,90.1742,90.3402,21086.0
2020-10-12 12:30:00,92.54,92.7,92.54,92.61,10078.0,90.3891,90.5454,90.3891,90.4575,10078.0
2020-10-12 13:00:00,92.58,92.74,92.46,92.69,17250.0,90.4281,90.5844,90.3109,90.5356,17250.0
2020-10-12 13:30:00,92.71,92.74,92.61,92.7,17564.0,90.5551,90.5844,90.4575,90.5454,17564.0
2020-10-12 14:00:00,92.76,92.8,92.64,92.8,15888.0,90.604,90.643,90.4868,90.643,15888.0
2020-10-12 14:30:00,92.78,92.78,92.68,92.71,9420.0,90.6235,90.6235,90.5258,90.5551,9420.0
2020-10-12 15:00:00,92.74,92.77,92.54,92.65,29344.0,90.5844,90.6137,90.3891,90.4965,29344.0
2020-10-12 15:30:00,92.63,92.63,92.37,92.47,343802.0,90.477,90.477,90.223,90.3207,343802.0
2020-10-13 09:30:00,92.16,93.05,92.16,92.98,51142.0,90.0179,90.8872,90.0179,90.8189,51142.0
2020-10-13 10:00:00,93.08,93.1,92.65,92.85,35356.0,90.9165,90.9361,90.4965,90.6919,35356.0
2020-10-13 10:30:00,92.89,93.02,92.77,93.01,46520.0,90.7309,90.8579,90.6137,90.8482,46520.0
2020-10-13 11:00:00,93.0,93.17,92.9,93.08,18386.0,90.8384,91.0044,90.7407,90.9165,18386.0
2020-10-13 11:30:00,93.17,93.37,93.17,93.34,19210.0,91.0044,91.1998,91.0044,91.1705,19210.0
2020-10-13 12:00:00,93.35,93.43,93.12,93.27,24942.0,91.1803,91.2584,90.9556,91.1021,24942.0
2020-10-13 12:30:00,93.25,93.29,93.19,93.27,16194.0,91.0826,91.1216,91.024,91.1021,16194.0
2020-10-13 13:00:00,93.21,93.29,93.04,93.2,14232.0,91.0435,91.1216,90.8775,91.0337,14232.0
2020-10-13 13:30:00,93.24,93.27,93.02,93.02,32654.0,91.0728,91.1021,90.8579,90.8579,32654.0
2020-10-13 14:00:00,92.96,93.13,92.94,92.96,7898.0,90.7993,90.9654,90.7798,90.7993,7898.0
2020-10-13 14:30:00,92.88,93.08,92.82,93.08,13658.0,90.7212,90.9165,90.6626,90.9165,13658.0
2020-10-13 15:00:00,93.05,93.47,93.05,93.37,25244.0,90.8872,91.2975,90.8872,91.1998,25244.0
2020-10-13 15:30:00,93.41,93.46,93.14,93.14,48052.0,91.2389,91.2877,90.9751,90.9751,48052.0
2020-10-14 09:30:00,93.35,93.72,93.35,93.59,26952.0,91.1803,91.5417,91.1803,91.4147,26952.0
2020-10-14 10:00:00,93.64,93.64,93.06,93.09,11694.0,91.4635,91.4635,90.897,90.9263,11694.0
2020-10-14 10:30:00,93.11,93.35,92.98,93.31,29762.0,90.9458,91.1803,90.8189,91.1412,29762.0
2020-10-14 11:00:00,93.25,93.51,93.25,93.37,10128.0,91.0826,91.3365,91.0826,91.1998,10128.0
2020-10-14 11:30:00,93.27,93.3,92.64,92.64,16756.0,91.1021,91.1314,90.4868,90.4868,16756.0
2020-10-14 12:00:00,92.63,92.66,92.11,92.28,23264.0,90.477,90.5063,89.9691,90.1351,23264.0
2020-10-14 12:30:00,92.26,92.57,92.26,92.47,27480.0,90.1156,90.4184,90.1156,90.3207,27480.0
2020-10-14 13:00:00,92.47,92.56,92.44,92.45,24714.0,90.3207,90.4086,90.2914,90.3012,24714.0
2020-10-14 13:30:00,92.46,92.57,92.31,92.55,27390.0,90.3109,90.4184,90.1644,90.3988,27390.0
2020-10-14 14:00:00,92.54,92.76,92.42,92.47,29530.0,90.3891,90.604,90.2719,90.3207,29530.0
2020-10-14 14:30:00,92.45,92.55,92.25,92.54,36250.0,90.3012,90.3988,90.1058,90.3891,36250.0
2020-10-14 15:00:00,92.56,92.86,92.51,92.71,69482.0,90.4086,90.7016,90.3598,90.5551,69482.0
2020-10-14 15:30:00,92.75,92.91,92.49,92.49,106726.0,90.5942,90.7505,90.3402,90.3402,106726.0
2020-10-15 09:30:00,91.19,92.01,90.69,91.94,47938.0,89.0705,89.8714,88.5821,89.803,47938.0
2020-10-15 10:00:00,91.95,91.95,91.62,91.66,37564.0,89.8128,89.8128,89.4905,89.5295,37564.0
2020-10-15 10:30:00,91.69,91.7,91.33,91.63,18974.0,89.5588,89.5686,89.2072,89.5002,18974.0
2020-10-15 11:00:00,91.61,92.08,91.44,91.98,14310.0,89.4807,89.9398,89.3146,89.8421,14310.0
2020-10-15 11:30:00,92.0,92.23,92.0,92.11,50154.0,89.8616,90.0863,89.8616,89.9691,50154.0
2020-10-15 12:00:00,92.04,92.15,91.91,91.92,13634.0,89.9007,90.0081,89.7737,89.7835,13634.0
2020-10-15 12:30:00,91.88,91.99,91.69,91.96,21056.0,89.7444,89.8519,89.5588,89.8226,21056.0
2020-10-15 13:00:00,92.03,92.17,91.98,92.06,26068.0,89.8909,90.0277,89.8421,89.9202,26068.0
2020-10-15 13:30:00,92.02,92.32,92.02,92.32,16738.0,89.8812,90.1742,89.8812,90.1742,16738.0
2020-10-15 14:00:00,92.32,92.41,92.27,92.4,11474.0,90.1742,90.2621,90.1254,90.2523,11474.0
2020-10-15 14:30:00,92.41,92.43,92.21,92.4,25968.0,90.2621,90.2816,90.0667,90.2523,25968.0
2020-10-15 15:00:00,92.42,92.68,92.42,92.67,25058.0,90.2719,90.5258,90.2719,90.5161,25058.0
2020-10-15 15:30:00,92.68,92.75,92.47,92.57,452490.0,90.5258,90.5942,90.3207,90.4184,452490.0
2020-10-16 09:30:00,92.83,93.11,92.83,93.03,27688.0,90.6723,90.9458,90.6723,90.8677,27688.0
2020-10-16 10:00:00,93.07,93.41,93.05,93.41,21638.0,90.9068,91.2389,90.8872,91.2389,21638.0
2020-10-16 10:30:00,93.34,93.39,92.99,93.06,28612.0,91.1705,91.2193,90.8286,90.897,28612.0
2020-10-16 11:00:00,93.04,93.05,92.57,92.72,92020.0,90.8775,90.8872,90.4184,90.5649,92020.0
2020-10-16 11:30:00,92.72,92.94,92.72,92.94,68020.0,90.5649,90.7798,90.5649,90.7798,68020.0
2020-10-16 12:00:00,92.86,92.86,92.7,92.72,4306.0,90.7016,90.7016,90.5454,90.5649,4306.0
2020-10-16 12:30:00,92.79,92.8,92.54,92.76,22650.0,90.6333,90.643,90.3891,90.604,22650.0
2020-10-16 13:00:00,92.71,92.88,92.71,92.82,15558.0,90.5551,90.7212,90.5551,90.6626,15558.0
2020-10-16 13:30:00,92.86,92.92,92.8,92.87,18840.0,90.7016,90.7602,90.643,90.7114,18840.0
2020-10-16 14:00:00,92.91,92.95,92.77,92.94,21268.0,90.7505,90.7895,90.6137,90.7798,21268.0
2020-10-16 14:30:00,92.94,93.1,92.92,93.08,20700.0,90.7798,90.9361,90.7602,90.9165,20700.0
2020-10-16 15:00:00,93.07,93.07,92.78,92.81,22318.0,90.9068,90.9068,90.6235,90.6528,22318.0
2020-10-16 15:30:00,92.79,92.79,92.39,92.41,42894.0,90.6333,90.6333,90.2426,90.2621,42894.0
2020-10-19 09:30:00,92.97,93.3,92.91,92.98,32316.0,90.8091,91.1314,90.7505,90.8189,32316.0
2020-10-19 10:00:00,92.92,92.99,92.69,92.96,22676.0,90.7602,90.8286,90.5356,90.7993,22676.0
2020-10-19 10:30:00,93.03,93.05,92.61,92.75,24368.0,90.8677,90.8872,90.4575,90.5942,24368.0
2020-10-19 11:00:00,92.74,92.93,92.5,92.56,16794.0,90.5844,90.77,90.35,90.4086,16794.0
2020-10-19 11:30:00,92.77,92.87,92.67,92.71,7036.0,90.6137,90.7114,90.5161,90.5551,7036.0
2020-10-19 12:00:00,92.67,92.75,92.48,92.57,23262.0,90.5161,90.5942,90.3305,90.4184,23262.0
2020-10-19 12:30:00,92.61,92.71,92.57,92.67,17014.0,90.4575,90.5551,90.4184,90.5161,17014.0
2020-10-19 13:00:00,92.7,92.72,92.54,92.56,10724.0,90.5454,90.5649,90.3891,90.4086,10724.0
2020-10-19 13:30:00,92.57,92.58,92.17,92.19,15226.0,90.4184,90.4281,90.0277,90.0472,15226.0
2020-10-19 14:00:00,92.11,92.28,92.03,92.25,13068.0,89.9691,90.1351,89.8909,90.1058,13068.0
2020-10-19 14:30:00,92.17,92.22,91.54,91.54,44448.0,90.0277,90.0765,89.4123,89.4123,44448.0
2020-10-19 15:00:00,91.53,91.53,91.21,91.36,18202.0,89.4026,89.4026,89.09,89.2365,18202.0
2020-10-19 15:30:00,91.52,91.57,91.14,91.42,228702.0,89.3928,89.4416,89.0216,89.2951,228702.0
2020-10-20 09:30:00,91.81,92.14,91.78,92.06,43876.0,89.676,89.9984,89.6467,89.9202,43876.0
2020-10-20 10:00:00,92.1,92.2,91.84,91.86,17810.0,89.9593,90.057,89.7053,89.7249,17810.0
2020-10-20 10:30:00,91.99,92.08,91.76,91.76,26088.0,89.8519,89.9398,89.6272,89.6272,26088.0
2020-10-20 11:00:00,91.72,92.0,91.49,92.0,16684.0,89.5881,89.8616,89.3635,89.8616,16684.0
2020-10-20 11:30:00,91.91,92.01,91.8,91.92,17590.0,89.7737,89.8714,89.6663,89.7835,17590.0
2020-10-20 12:00:00,91.99,92.07,91.96,91.96,48368.0,89.8519,89.93,89.8226,89.8226,48368.0
2020-10-20 12:30:00,91.91,92.2,91.86,91.92,21492.0,89.7737,90.057,89.7249,89.7835,21492.0
2020-10-20 13:00:00,91.94,92.2,91.92,92.18,14812.0,89.803,90.057,89.7835,90.0374,14812.0
2020-10-20 13:30:00,92.17,92.26,92.13,92.13,42526.0,90.0277,90.1156,89.9886,89.9886,42526.0
2020-10-20 14:00:00,92.14,92.19,91.97,92.02,32514.0,89.9984,90.0472,89.8323,89.8812,32514.0
2020-10-20 14:30:00,92.03,92.03,91.77,91.81,28346.0,89.8909,89.8909,89.637,89.676,28346.0
2020-10-20 15:00:00,91.81,91.89,91.24,91.46,20738.0,89.676,89.7542,89.1193,89.3342,20738.0
2020-10-20 15:30:00,91.47,91.61,91.23,91.25,68342.0,89.3439,89.4807,89.1095,89.1291,68342.0
2020-10-21 09:30:00,91.31,91.98,91.31,91.88,38494.0,89.1877,89.8421,89.1877,89.7444,38494.0
2020-10-21 10:00:00,91.93,91.93,91.69,91.73,54366.0,89.7933,89.7933,89.5588,89.5979,54366.0
2020-10-21 10:30:00,91.76,91.78,91.16,91.16,34578.0,89.6272,89.6467,89.0412,89.0412,34578.0
2020-10-21 11:00:00,91.11,91.13,90.46,90.68,46196.0,88.9923,89.0119,88.3574,88.5723,46196.0
2020-10-21 11:30:00,90.74,91.03,90.73,90.73,14468.0,88.6309,88.9142,88.6211,88.6211,14468.0
2020-10-21 12:00:00,90.72,91.19,90.65,90.91,36472.0,88.6114,89.0705,88.543,88.797,36472.0
2020-10-21 12:30:00,90.63,90.69,90.52,90.52,8616.0,88.5235,88.5821,88.416,88.416,8616.0
2020-10-21 13:00:00,90.47,90.83,90.47,90.83,20206.0,88.3672,88.7188,88.3672,88.7188,20206.0
2020-10-21 13:30:00,90.86,90.92,90.7,90.82,18738.0,88.7481,88.8067,88.5918,88.7091,18738.0
2020-10-21 14:00:00,90.77,90.97,90.73,90.97,13500.0,88.6602,88.8556,88.6211,88.8556,13500.0
2020-10-21 14:30:00,90.89,91.18,90.89,91.18,7000.0,88.7774,89.0607,88.7774,89.0607,7000.0
2020-10-21 15:00:00,91.14,91.16,90.83,90.97,21064.0,89.0216,89.0412,88.7188,88.8556,21064.0
2020-10-21 15:30:00,90.95,90.95,90.45,90.49,372990.0,88.836,88.836,88.3477,88.3867,372990.0
2020-10-22 09:30:00,90.68,91.25,90.68,91.12,22782.0,88.5723,89.1291,88.5723,89.0021,22782.0
2020-10-22 10:00:00,91.03,91.03,90.31,90.35,73232.0,88.9142,88.9142,88.2109,88.25,73232.0
2020-10-22 10:30:00,90.25,90.25,89.74,90.13,21962.0,88.1523,88.1523,87.6542,88.0351,21962.0
2020-10-22 11:00:00,90.24,90.54,90.16,90.52,11312.0,88.1425,88.4356,88.0644,88.416,11312.0
2020-10-22 11:30:00,90.53,90.64,90.32,90.49,16474.0,88.4258,88.5332,88.2207,88.3867,16474.0
2020-10-22 12:00:00,90.42,90.54,90.4,90.46,18728.0,88.3184,88.4356,88.2988,88.3574,18728.0
2020-10-22 12:30:00,90.38,90.59,90.34,90.59,7100.0,88.2793,88.4844,88.2402,88.4844,7100.0
2020-10-22 13:00:00,90.61,90.85,90.58,90.81,12550.0,88.5039,88.7384,88.4746,88.6993,12550.0
2020-10-22 13:30:00,90.83,91.1,90.8,91.1,13760.0,88.7188,88.9825,88.6895,88.9825,13760.0
2020-10-22 14:00:00,91.11,91.18,90.99,91.1,25900.0,88.9923,89.0607,88.8751,88.9825,25900.0
2020-10-22 14:30:00,91.07,91.14,90.99,91.04,69220.0,88.9532,89.0216,88.8751,88.9239,69220.0
2020-10-22 15:00:00,90.99,91.03,90.89,91.03,19318.0,88.8751,88.9142,88.7774,88.9142,19318.0
2020-10-22 15:30:00,91.02,91.08,90.86,90.95,20716.0,88.9044,88.963,88.7481,88.836,20716.0
2020-10-23 09:30:00,91.27,91.27,91.0,91.08,16198.0,89.1486,89.1486,88.8849,88.963,16198.0
2020-10-23 10:00:00,91.01,91.17,90.83,91.17,30228.0,88.8946,89.0509,88.7188,89.0509,30228.0
2020-10-23 10:30:00,91.16,91.27,90.98,91.1,17610.0,89.0412,89.1486,88.8653,88.9825,17610.0
2020-10-23 11:00:00,91.17,91.24,90.94,91.0,6234.0,89.0509,89.1193,88.8263,88.8849,6234.0
2020-10-23 11:30:00,90.96,91.06,90.77,90.92,8862.0,88.8458,88.9435,88.6602,88.8067,8862.0
2020-10-23 12:00:00,90.94,91.04,90.82,90.84,4826.0,88.8263,88.9239,88.7091,88.7286,4826.0
2020-10-23 12:30:00,90.87,91.08,90.86,90.97,37200.0,88.7579,88.963,88.7481,88.8556,37200.0
2020-10-23 13:00:00,90.99,91.33,90.99,91.29,19248.0,88.8751,89.2072,88.8751,89.1681,19248.0
2020-10-23 13:30:00,91.29,91.42,91.26,91.42,11842.0,89.1681,89.2951,89.1388,89.2951,11842.0
2020-10-23 14:00:00,91.4,91.6,91.39,91.6,16394.0,89.2756,89.4709,89.2658,89.4709,16394.0
2020-10-23 14:30:00,91.61,91.61,91.45,91.5,30524.0,89.4807,89.4807,89.3244,89.3733,30524.0
2020-10-23 15:00:00,91.47,91.66,91.47,91.65,16126.0,89.3439,89.5295,89.3439,89.5198,16126.0
2020-10-23 15:30:00,91.65,91.77,91.61,91.77,151908.0,89.5198,89.637,89.4807,89.637,151908.0
2020-10-26 09:30:00,91.0,91.55,91.0,91.44,32212.0,88.8849,89.4221,88.8849,89.3146,32212.0
2020-10-26 10:00:00,91.39,91.42,90.82,90.82,17004.0,89.2658,89.2951,88.7091,88.7091,17004.0
2020-10-26 10:30:00,90.83,90.87,90.29,90.29,36980.0,88.7188,88.7579,88.1914,88.1914,36980.0
2020-10-26 11:00:00,90.17,90.17,89.81,90.0,22710.0,88.0742,88.0742,87.7225,87.9081,22710.0
2020-10-26 11:30:00,90.0,90.23,89.83,90.08,40502.0,87.9081,88.1328,87.7421,87.9863,40502.0
2020-10-26 12:00:00,90.08,90.15,90.01,90.08,29174.0,87.9863,88.0546,87.9179,87.9863,29174.0
2020-10-26 12:30:00,90.0,90.03,89.55,89.56,27078.0,87.9081,87.9374,87.4686,87.4783,27078.0
2020-10-26 13:00:00,89.57,89.61,89.3,89.33,17870.0,87.4881,87.5272,87.2244,87.2537,17870.0
2020-10-26 13:30:00,89.26,89.71,89.18,89.7,28000.0,87.1853,87.6249,87.1072,87.6151,28000.0
2020-10-26 14:00:00,89.73,90.07,89.7,90.07,16914.0,87.6444,87.9765,87.6151,87.9765,16914.0
2020-10-26 14:30:00,90.06,90.06,89.88,90.02,32060.0,87.9667,87.9667,87.7909,87.9277,32060.0
2020-10-26 15:00:00,89.96,90.1,89.83,89.94,27492.0,87.869,88.0058,87.7421,87.8495,27492.0
2020-10-26 15:30:00,89.92,90.25,89.81,90.25,258836.0,87.83,88.1523,87.7225,88.1523,258836.0
2020-10-27 09:30:00,90.5,91.09,90.43,91.01,67204.0,88.3965,88.9728,88.3281,88.8946,67204.0
2020-10-27 10:00:00,90.88,90.94,90.4,90.48,16216.0,88.7677,88.8263,88.2988,88.377,16216.0
2020-10-27 10:30:00,90.51,90.79,90.44,90.67,29074.0,88.4063,88.6798,88.3379,88.5625,29074.0
2020-10-27 11:00:00,90.65,90.81,90.65,90.7,23432.0,88.543,88.6993,88.543,88.5918,23432.0
2020-10-27 11:30:00,90.64,90.72,90.5,90.71,13576.0,88.5332,88.6114,88.3965,88.6016,13576.0
2020-10-27 12:00:00,90.71,90.71,90.56,90.59,8552.0,88.6016,88.6016,88.4551,88.4844,8552.0
2020-10-27 12:30:00,90.52,90.65,90.48,90.61,19652.0,88.416,88.543,88.377,88.5039,19652.0
2020-10-27 13:00:00,90.61,90.64,90.48,90.63,23808.0,88.5039,88.5332,88.377,88.5235,23808.0
2020-10-27 13:30:00,90.64,90.85,90.64,90.74,22898.0,88.5332,88.7384,88.5332,88.6309,22898.0
2020-10-27 14:00:00,90.78,90.79,90.53,90.6,24860.0,88.67,88.6798,88.4258,88.4942,24860.0
2020-10-27 14:30:00,90.58,90.58,90.29,90.36,21832.0,88.4746,88.4746,88.1914,88.2597,21832.0
2020-10-27 15:00:00,90.36,90.42,90.2,90.38,19062.0,88.2597,88.3184,88.1035,88.2793,19062.0
2020-10-27 15:30:00,90.39,90.6,90.28,90.3,23100.0,88.2891,88.4942,88.1816,88.2011,23100.0
2020-10-28 09:30:00,88.91,88.91,88.36,88.56,28470.0,86.8435,86.8435,86.3062,86.5016,28470.0
2020-10-28 10:00:00,88.58,88.63,87.72,87.79,51320.0,86.5211,86.57,85.6811,85.7495,51320.0
2020-10-28 10:30:00,87.79,88.28,87.79,88.1,11902.0,85.7495,86.2281,85.7495,86.0523,11902.0
2020-10-28 11:00:00,88.06,88.29,87.93,88.0,22802.0,86.0132,86.2379,85.8862,85.9546,22802.0
2020-10-28 11:30:00,87.89,88.3,87.89,88.22,32070.0,85.8472,86.2476,85.8472,86.1695,32070.0
2020-10-28 12:00:00,88.14,88.4,88.1,88.1,20080.0,86.0913,86.3453,86.0523,86.0523,20080.0
2020-10-28 12:30:00,88.08,88.16,87.78,87.98,7420.0,86.0327,86.1109,85.7397,85.9351,7420.0
2020-10-28 13:00:00,88.0,88.01,87.66,87.83,11418.0,85.9546,85.9644,85.6225,85.7886,11418.0
2020-10-28 13:30:00,87.86,88.31,87.84,88.31,21658.0,85.8179,86.2574,85.7983,86.2574,21658.0
2020-10-28 14:00:00,88.19,88.32,87.94,88.27,16596.0,86.1402,86.2672,85.896,86.2183,16596.0
2020-10-28 14:30:00,88.36,88.36,87.98,88.26,48166.0,86.3062,86.3062,85.9351,86.2086,48166.0
2020-10-28 15:00:00,88.24,88.53,88.1,88.49,31250.0,86.189,86.4723,86.0523,86.4332,31250.0
2020-10-28 15:30:00,88.47,88.64,87.78,87.88,43020.0,86.4137,86.5797,85.7397,85.8374,43020.0
2020-10-29 09:30:00,87.85,88.3,87.72,88.14,17554.0,85.8081,86.2476,85.6811,86.0913,17554.0
2020-10-29 10:00:00,88.17,88.35,87.88,88.14,35342.0,86.1207,86.2965,85.8374,86.0913,35342.0
2020-10-29 10:30:00,88.08,88.23,87.97,88.16,13124.0,86.0327,86.1793,85.9253,86.1109,13124.0
2020-10-29 11:00:00,88.08,88.43,88.03,88.33,16282.0,86.0327,86.3746,85.9839,86.2769,16282.0
2020-10-29 11:30:00,88.24,88.31,88.06,88.21,11138.0,86.189,86.2574,86.0132,86.1597,11138.0
2020-10-29 12:00:00,88.08,88.14,87.96,88.05,10816.0,86.0327,86.0913,85.9155,86.0034,10816.0
2020-10-29 12:30:00,88.02,88.21,88.01,88.06,5638.0,85.9741,86.1597,85.9644,86.0132,5638.0
2020-10-29 13:00:00,88.02,88.26,87.99,88.26,21840.0,85.9741,86.2086,85.9448,86.2086,21840.0
2020-10-29 13:30:00,88.33,88.56,88.32,88.51,23384.0,86.2769,86.5016,86.2672,86.4527,23384.0
2020-10-29 14:00:00,88.55,88.98,88.55,88.98,11132.0,86.4918,86.9118,86.4918,86.9118,11132.0
2020-10-29 14:30:00,88.91,88.96,88.58,88.58,17464.0,86.8435,86.8923,86.5211,86.5211,17464.0
2020-10-29 15:00:00,88.6,88.8,88.5,88.58,29860.0,86.5407,86.736,86.443,86.5211,29860.0
2020-10-29 15:30:00,88.62,88.75,88.24,88.24,109738.0,86.5602,86.6872,86.189,86.189,109738.0
2020-10-30 09:30:00,87.73,87.95,87.16,87.66,92546.0,85.6909,85.9058,85.1341,85.6225,92546.0
2020-10-30 10:00:00,87.5,87.69,86.71,86.71,23020.0,85.4662,85.6518,84.6946,84.6946,23020.0
2020-10-30 10:30:00,86.65,86.74,85.79,85.79,19296.0,84.636,84.7239,83.796,83.796,19296.0
2020-10-30 11:00:00,85.79,86.16,85.78,85.94,7050.0,83.796,84.1574,83.7862,83.9425,7050.0
2020-10-30 11:30:00,85.95,86.1,85.86,86.03,15012.0,83.9523,84.0988,83.8643,84.0304,15012.0
2020-10-30 12:00:00,86.16,86.98,86.15,86.98,13868.0,84.1574,84.9583,84.1476,84.9583,13868.0
2020-10-30 12:30:00,86.97,86.97,86.47,86.48,15670.0,84.9485,84.9485,84.4602,84.4699,15670.0
2020-10-30 13:00:00,86.39,86.39,86.19,86.26,9122.0,84.382,84.382,84.1867,84.255,9122.0
2020-10-30 13:30:00,86.36,86.37,86.1,86.28,13772.0,84.3527,84.3625,84.0988,84.2746,13772.0
2020-10-30 14:00:00,86.11,86.46,86.03,86.03,43878.0,84.1085,84.4504,84.0304,84.0304,43878.0
2020-10-30 14:30:00,86.0,86.22,85.94,86.11,53580.0,84.0011,84.216,83.9425,84.1085,53580.0
2020-10-30 15:00:00,86.01,86.26,85.96,86.06,15586.0,84.0109,84.255,83.962,84.0597,15586.0
2020-10-30 15:30:00,85.92,86.61,85.86,86.61,122958.0,83.9229,84.5969,83.8643,84.5969,122958.0
2020-11-02 09:30:00,87.14,87.89,86.98,87.81,35064.0,85.1146,85.8472,84.9583,85.769,35064.0
2020-11-02 10:00:00,87.84,88.09,87.76,87.88,31114.0,85.7983,86.0425,85.7202,85.8374,31114.0
2020-11-02 10:30:00,87.8,87.8,87.32,87.48,27672.0,85.7593,85.7593,85.2904,85.4467,27672.0
2020-11-02 11:00:00,87.42,87.51,87.05,87.22,21096.0,85.3881,85.476,85.0267,85.1927,21096.0
2020-11-02 11:30:00,87.1,87.39,87.1,87.27,1988.0,85.0755,85.3588,85.0755,85.2416,1988.0
2020-11-02 12:00:00,87.08,87.29,87.08,87.19,5974.0,85.056,85.2611,85.056,85.1634,5974.0
2020-11-02 12:30:00,87.24,87.24,86.66,86.71,16778.0,85.2123,85.2123,84.6457,84.6946,16778.0
2020-11-02 13:00:00,86.7,86.7,86.27,86.39,16698.0,84.6848,84.6848,84.2648,84.382,16698.0
2020-11-02 13:30:00,86.46,86.51,86.16,86.17,9854.0,84.4504,84.4992,84.1574,84.1671,9854.0
2020-11-02 14:00:00,86.19,86.61,86.19,86.58,83802.0,84.1867,84.5969,84.1867,84.5676,83802.0
2020-11-02 14:30:00,86.53,86.86,86.53,86.75,11376.0,84.5188,84.8411,84.5188,84.7337,11376.0
2020-11-02 15:00:00,86.92,87.0,86.74,86.88,19718.0,84.8997,84.9778,84.7239,84.8606,19718.0
2020-11-02 15:30:00,87.02,87.17,86.73,87.17,80638.0,84.9974,85.1439,84.7141,85.1439,80638.0
2020-11-03 09:30:00,88.02,88.7,87.83,88.63,19920.0,85.9741,86.6383,85.7886,86.57,19920.0
2020-11-03 10:00:00,88.63,89.29,88.63,89.13,13018.0,86.57,87.2146,86.57,87.0583,13018.0
2020-11-03 10:30:00,89.1,89.1,88.74,89.05,14870.0,87.029,87.029,86.6774,86.9802,14870.0
2020-11-03 11:00:00,89.07,89.12,88.89,88.89,22288.0,86.9997,87.0486,86.8239,86.8239,22288.0
2020-11-03 11:30:00,88.89,89.1,88.85,88.89,22632.0,86.8239,87.029,86.7848,86.8239,22632.0
2020-11-03 12:00:00,88.98,89.09,88.88,89.05,12298.0,86.9118,87.0193,86.8141,86.9802,12298.0
2020-11-03 12:30:00,89.17,89.25,89.12,89.17,9346.0,87.0974,87.1755,87.0486,87.0974,9346.0
2020-11-03 13:00:00,89.21,89.21,89.07,89.14,4882.0,87.1365,87.1365,86.9997,87.0681,4882.0
2020-11-03 13:30:00,89.22,89.22,88.79,88.79,37804.0,87.1462,87.1462,86.7262,86.7262,37804.0
2020-11-03 14:00:00,88.89,89.08,88.82,89.0,22340.0,86.8239,87.0095,86.7555,86.9314,22340.0
2020-11-03 14:30:00,88.96,89.17,88.95,89.15,41644.0,86.8923,87.0974,86.8825,87.0779,41644.0
2020-11-03 15:00:00,89.08,89.09,88.89,89.08,108058.0,87.0095,87.0193,86.8239,87.0095,108058.0
2020-11-03 15:30:00,89.2,89.51,89.14,89.17,61742.0,87.1267,87.4295,87.0681,87.0974,61742.0
2020-11-04 09:30:00,90.38,91.63,90.38,91.33,19872.0,88.2793,89.5002,88.2793,89.2072,19872.0
2020-11-04 10:00:00,91.51,92.65,91.48,92.39,32794.0,89.383,90.4965,89.3537,90.2426,32794.0
2020-11-04 10:30:00,92.33,92.38,91.92,92.36,9896.0,90.184,90.2328,89.7835,90.2133,9896.0
2020-11-04 11:00:00,92.35,92.53,92.11,92.44,215318.0,90.2035,90.3793,89.9691,90.2914,215318.0
2020-11-04 11:30:00,92.64,92.82,92.49,92.82,39580.0,90.4868,90.6626,90.3402,90.6626,39580.0
2020-11-04 12:00:00,92.82,93.14,92.81,93.11,434172.0,90.6626,90.9751,90.6528,90.9458,434172.0
2020-11-04 12:30:00,93.13,93.13,92.88,92.92,20780.0,90.9654,90.9654,90.7212,90.7602,20780.0
2020-11-04 13:00:00,92.7,92.74,92.58,92.63,9822.0,90.5454,90.5844,90.4281,90.477,9822.0
2020-11-04 13:30:00,92.82,92.89,92.39,92.67,24606.0,90.6626,90.7309,90.2426,90.5161,24606.0
2020-11-04 14:00:00,92.63,92.87,92.6,92.7,24560.0,90.477,90.7114,90.4477,90.5454,24560.0
2020-11-04 14:30:00,92.63,92.71,92.45,92.65,42402.0,90.477,90.5551,90.3012,90.4965,42402.0
2020-11-04 15:00:00,92.67,92.74,92.26,92.31,24654.0,90.5161,90.5844,90.1156,90.1644,24654.0
2020-11-04 15:30:00,92.33,92.56,92.32,92.39,38294.0,90.184,90.4086,90.1742,90.2426,38294.0
2020-11-05 09:30:00,94.0,94.4,93.79,94.02,32818.0,91.8151,92.2058,91.61,91.8347,32818.0
2020-11-05 10:00:00,94.18,94.52,94.11,94.14,84990.0,91.991,92.3231,91.9226,91.9519,84990.0
2020-11-05 10:30:00,94.09,94.48,94.05,94.48,59086.0,91.9031,92.284,91.864,92.284,59086.0
2020-11-05 11:00:00,94.49,94.55,94.21,94.39,38624.0,92.2938,92.3524,92.0203,92.1961,38624.0
2020-11-05 11:30:00,94.36,94.42,94.1,94.11,15294.0,92.1668,92.2254,91.9128,91.9226,15294.0
2020-11-05 12:00:00,94.24,94.35,93.91,93.91,27816.0,92.0496,92.157,91.7272,91.7272,27816.0
2020-11-05 12:30:00,93.95,94.22,93.89,94.17,37286.0,91.7663,92.03,91.7077,91.9812,37286.0
2020-11-05 13:00:00,94.18,94.33,94.17,94.23,15302.0,91.991,92.1375,91.9812,92.0398,15302.0
2020-11-05 13:30:00,94.24,94.4,94.21,94.32,25836.0,92.0496,92.2058,92.0203,92.1277,25836.0
2020-11-05 14:00:00,94.36,94.36,94.21,94.35,24188.0,92.1668,92.1668,92.0203,92.157,24188.0
2020-11-05 14:30:00,94.35,94.53,94.34,94.52,46104.0,92.157,92.3328,92.1472,92.3231,46104.0
2020-11-05 15:00:00,94.48,94.57,94.29,94.33,103186.0,92.284,92.3719,92.0984,92.1375,103186.0
2020-11-05 15:30:00,94.33,94.41,94.03,94.38,53610.0,92.1375,92.2156,91.8444,92.1863,53610.0
2020-11-06 09:30:00,94.24,94.56,93.9,94.11,29540.0,92.0496,92.3621,91.7175,91.9226,29540.0
2020-11-06 10:00:00,94.11,94.86,94.11,94.85,20812.0,91.9226,92.6552,91.9226,92.6454,20812.0
2020-11-06 10:30:00,94.84,94.97,94.48,94.5,39642.0,92.6356,92.7626,92.284,92.3035,39642.0
2020-11-06 11:00:00,94.53,95.0,94.53,94.74,21846.0,92.3328,92.7919,92.3328,92.5379,21846.0
2020-11-06 11:30:00,94.82,94.96,94.72,94.78,18260.0,92.6161,92.7528,92.5184,92.577,18260.0
2020-11-06 12:00:00,94.81,94.88,94.63,94.66,15246.0,92.6063,92.6747,92.4305,92.4598,15246.0
2020-11-06 12:30:00,94.74,94.8,94.55,94.8,21894.0,92.5379,92.5965,92.3524,92.5965,21894.0
2020-11-06 13:00:00,94.83,95.05,94.83,94.98,12718.0,92.6259,92.8407,92.6259,92.7724,12718.0
2020-11-06 13:30:00,94.94,95.07,94.89,95.04,31160.0,92.7333,92.8603,92.6845,92.831,31160.0
2020-11-06 14:00:00,95.04,95.11,94.94,95.01,134740.0,92.831,92.8993,92.7333,92.8017,134740.0
2020-11-06 14:30:00,95.03,95.14,94.86,94.95,222614.0,92.8212,92.9286,92.6552,92.7431,222614.0
2020-11-06 15:00:00,94.92,94.98,94.72,94.89,352336.0,92.7138,92.7724,92.5184,92.6845,352336.0
2020-11-06 15:30:00,94.88,95.08,94.8,94.87,630382.0,92.6747,92.87,92.5965,92.6649,630382.0
2020-11-09 09:30:00,97.01,97.01,94.98,95.02,209492.0,94.7552,94.7552,92.7724,92.8114,209492.0
2020-11-09 10:00:00,94.88,95.87,94.88,95.73,149886.0,92.6747,93.6417,92.6747,93.5049,149886.0
2020-11-09 10:30:00,95.83,95.88,95.22,95.51,81232.0,93.6026,93.6514,93.0068,93.29,81232.0
2020-11-09 11:00:00,95.51,95.52,94.94,95.38,101886.0,93.29,93.2998,92.7333,93.1631,101886.0
2020-11-09 11:30:00,95.32,95.42,94.9,94.95,73848.0,93.1045,93.2021,92.6942,92.7431,73848.0
2020-11-09 12:00:00,95.05,95.13,94.74,94.89,45590.0,92.8407,92.9189,92.5379,92.6845,45590.0
2020-11-09 12:30:00,94.89,94.99,94.76,94.93,63648.0,92.6845,92.7821,92.5575,92.7235,63648.0
2020-11-09 13:00:00,94.93,95.05,94.77,94.77,48728.0,92.7235,92.8407,92.5672,92.5672,48728.0
2020-11-09 13:30:00,94.83,94.92,94.68,94.78,40918.0,92.6259,92.7138,92.4793,92.577,40918.0
2020-11-09 14:00:00,94.78,94.81,94.09,94.16,41656.0,92.577,92.6063,91.9031,91.9714,41656.0
2020-11-09 14:30:00,94.14,94.26,93.99,94.07,58628.0,91.9519,92.0691,91.8054,91.8835,58628.0
2020-11-09 15:00:00,94.06,94.29,93.63,93.66,44848.0,91.8737,92.0984,91.4537,91.483,44848.0
2020-11-09 15:30:00,93.72,93.86,92.68,92.69,254934.0,91.5417,91.6784,90.5258,90.5356,254934.0
2020-11-10 09:30:00,92.17,92.5,91.18,91.54,315554.0,90.0277,90.35,89.0607,89.4123,315554.0
2020-11-10 10:00:00,91.5,91.61,90.82,90.82,76928.0,89.3733,89.4807,88.7091,88.7091,76928.0
2020-11-10 10:30:00,90.66,90.73,90.11,90.73,16442.0,88.5528,88.6211,88.0156,88.6211,16442.0
2020-11-10 11:00:00,90.58,91.27,90.58,91.27,20516.0,88.4746,89.1486,88.4746,89.1486,20516.0
2020-11-10 11:30:00,91.32,91.83,91.17,91.7,20330.0,89.1974,89.6956,89.0509,89.5686,20330.0
2020-11-10 12:00:00,91.74,92.16,91.74,91.83,9764.0,89.6077,90.0179,89.6077,89.6956,9764.0
2020-11-10 12:30:00,91.85,92.04,91.72,91.98,23626.0,89.7151,89.9007,89.5881,89.8421,23626.0
2020-11-10 13:00:00,92.06,92.07,91.27,91.27,20248.0,89.9202,89.93,89.1486,89.1486,20248.0
2020-11-10 13:30:00,91.27,91.5,91.16,91.5,24974.0,89.1486,89.3733,89.0412,89.3733,24974.0
2020-11-10 14:00:00,91.54,91.64,91.17,91.22,32578.0,89.4123,89.51,89.0509,89.0998,32578.0
2020-11-10 14:30:00,91.28,91.61,91.28,91.56,16466.0,89.1584,89.4807,89.1584,89.4319,16466.0
2020-11-10 15:00:00,91.53,91.66,91.31,91.65,41658.0,89.4026,89.5295,89.1877,89.5198,41658.0
2020-11-10 15:30:00,91.64,91.72,91.34,91.51,134778.0,89.51,89.5881,89.217,89.383,134778.0
2020-11-11 09:30:00,92.22,93.08,92.22,92.68,30394.0,90.0765,90.9165,90.0765,90.5258,30394.0
2020-11-11 10:00:00,92.8,92.92,92.69,92.86,72834.0,90.643,90.7602,90.5356,90.7016,72834.0
2020-11-11 10:30:00,92.87,93.0,92.6,92.85,53520.0,90.7114,90.8384,90.4477,90.6919,53520.0
2020-11-11 11:00:00,92.81,92.98,92.75,92.91,291372.0,90.6528,90.8189,90.5942,90.7505,291372.0
2020-11-11 11:30:00,92.97,93.3,92.92,93.3,375394.0,90.8091,91.1314,90.7602,91.1314,375394.0
2020-11-11 12:00:00,93.25,93.39,93.2,93.29,216258.0,91.0826,91.2193,91.0337,91.1216,216258.0
2020-11-11 12:30:00,93.3,93.39,93.15,93.17,112322.0,91.1314,91.2193,90.9849,91.0044,112322.0
2020-11-11 13:00:00,93.21,93.41,93.21,93.32,14868.0,91.0435,91.2389,91.0435,91.1509,14868.0
2020-11-11 13:30:00,93.37,93.45,93.31,93.31,20090.0,91.1998,91.2779,91.1412,91.1412,20090.0
2020-11-11 14:00:00,93.36,93.47,93.14,93.14,23994.0,91.19,91.2975,90.9751,90.9751,23994.0
2020-11-11 14:30:00,93.19,93.26,92.96,93.1,29786.0,91.024,91.0923,90.7993,90.9361,29786.0
2020-11-11 15:00:00,93.05,93.29,93.05,93.08,30884.0,90.8872,91.1216,90.8872,90.9165,30884.0
2020-11-11 15:30:00,93.08,93.46,93.06,93.4,155666.0,90.9165,91.2877,90.897,91.2291,155666.0
2020-11-12 09:30:00,93.53,93.77,93.25,93.63,60638.0,91.3561,91.5905,91.0826,91.4537,60638.0
2020-11-12 10:00:00,93.57,93.86,93.5,93.58,16226.0,91.3951,91.6784,91.3268,91.4049,16226.0
2020-11-12 10:30:00,93.61,93.84,93.5,93.55,50308.0,91.4342,91.6589,91.3268,91.3756,50308.0
2020-11-12 11:00:00,93.59,93.73,93.48,93.49,37514.0,91.4147,91.5514,91.3072,91.317,37514.0
2020-11-12 11:30:00,93.5,93.53,93.19,93.34,45362.0,91.3268,91.3561,91.024,91.1705,45362.0
2020-11-12 12:00:00,93.32,93.39,93.09,93.09,47382.0,91.1509,91.2193,90.9263,90.9263,47382.0
2020-11-12 12:30:00,93.14,93.19,92.52,92.75,48854.0,90.9751,91.024,90.3695,90.5942,48854.0
2020-11-12 13:00:00,92.73,92.73,92.44,92.48,48222.0,90.5747,90.5747,90.2914,90.3305,48222.0
2020-11-12 13:30:00,92.4,92.96,92.39,92.96,57592.0,90.2523,90.7993,90.2426,90.7993,57592.0
2020-11-12 14:00:00,92.92,93.04,92.66,92.78,53502.0,90.7602,90.8775,90.5063,90.6235,53502.0
2020-11-12 14:30:00,92.69,92.81,92.48,92.49,70394.0,90.5356,90.6528,90.3305,90.3402,70394.0
2020-11-12 15:00:00,92.5,92.65,92.28,92.56,88426.0,90.35,90.4965,90.1351,90.4086,88426.0
2020-11-12 15:30:00,92.54,92.84,92.38,92.79,366544.0,90.3891,90.6821,90.2328,90.6333,366544.0
2020-11-13 09:30:00,93.42,93.92,93.22,93.83,40284.0,91.2486,91.737,91.0533,91.6491,40284.0
2020-11-13 10:00:00,93.81,93.82,93.49,93.7,30464.0,91.6296,91.6393,91.317,91.5221,30464.0
2020-11-13 10:30:00,93.66,93.66,93.0,93.02,16714.0,91.483,91.483,90.8384,90.8579,16714.0
2020-11-13 11:00:00,93.09,93.44,93.05,93.32,57980.0,90.9263,91.2682,90.8872,91.1509,57980.0
2020-11-13 11:30:00,93.33,93.44,93.23,93.38,15608.0,91.1607,91.2682,91.063,91.2096,15608.0
2020-11-13 12:00:00,93.38,93.44,93.21,93.25,7896.0,91.2096,91.2682,91.0435,91.0826,7896.0
2020-11-13 12:30:00,93.26,93.36,93.26,93.36,13230.0,91.0923,91.19,91.0923,91.19,13230.0
2020-11-13 13:00:00,93.37,93.38,93.2,93.27,9030.0,91.1998,91.2096,91.0337,91.1021,9030.0
2020-11-13 13:30:00,93.21,93.21,93.02,93.03,17528.0,91.0435,91.0435,90.8579,90.8677,17528.0
2020-11-13 14:00:00,93.05,93.28,92.97,93.08,22216.0,90.8872,91.1119,90.8091,90.9165,22216.0
2020-11-13 14:30:00,93.1,93.32,93.07,93.32,14744.0,90.9361,91.1509,90.9068,91.1509,14744.0
2020-11-13 15:00:00,93.27,93.35,93.21,93.32,18824.0,91.1021,91.1803,91.0435,91.1509,18824.0
2020-11-13 15:30:00,93.34,93.57,93.33,93.47,103096.0,91.1705,91.3951,91.1607,91.2975,103096.0
2020-11-16 09:30:00,93.93,93.93,93.29,93.55,33076.0,91.7468,91.7468,91.1216,91.3756,33076.0
2020-11-16 10:00:00,93.54,93.92,93.54,93.82,19212.0,91.3658,91.737,91.3658,91.6393,19212.0
2020-11-16 10:30:00,93.91,94.03,93.83,94.03,15220.0,91.7272,91.8444,91.6491,91.8444,15220.0
2020-11-16 11:00:00,94.11,94.25,93.98,94.0,26368.0,91.9226,92.0593,91.7956,91.8151,26368.0
2020-11-16 11:30:00,93.95,94.05,93.95,94.0,18530.0,91.7663,91.864,91.7663,91.8151,18530.0
2020-11-16 12:00:00,94.08,94.08,93.81,93.89,6944.0,91.8933,91.8933,91.6296,91.7077,6944.0
2020-11-16 12:30:00,93.83,93.92,93.75,93.88,238702.0,91.6491,91.737,91.571,91.6979,238702.0
2020-11-16 13:00:00,93.82,93.92,93.66,93.67,20338.0,91.6393,91.737,91.483,91.4928,20338.0
2020-11-16 13:30:00,93.64,93.88,93.61,93.88,20498.0,91.4635,91.6979,91.4342,91.6979,20498.0
2020-11-16 14:00:00,93.86,93.91,93.74,93.91,18994.0,91.6784,91.7272,91.5612,91.7272,18994.0
2020-11-16 14:30:00,93.95,93.98,93.82,93.86,32310.0,91.7663,91.7956,91.6393,91.6784,32310.0
2020-11-16 15:00:00,93.86,94.0,93.75,93.88,293802.0,91.6784,91.8151,91.571,91.6979,293802.0
2020-11-16 15:30:00,93.88,94.17,93.82,94.17,291504.0,91.6979,91.9812,91.6393,91.9812,291504.0
2020-11-17 09:30:00,93.71,94.01,93.42,93.45,36970.0,91.5319,91.8249,91.2486,91.2779,36970.0
2020-11-17 10:00:00,93.38,93.78,93.38,93.77,10262.0,91.2096,91.6003,91.2096,91.5905,10262.0
2020-11-17 10:30:00,93.78,94.02,93.72,94.01,14402.0,91.6003,91.8347,91.5417,91.8249,14402.0
2020-11-17 11:00:00,93.99,94.04,93.74,93.83,19120.0,91.8054,91.8542,91.5612,91.6491,19120.0
2020-11-17 11:30:00,93.84,93.97,93.81,93.92,5198.0,91.6589,91.7858,91.6296,91.737,5198.0
2020-11-17 12:00:00,93.92,94.08,93.91,94.01,26284.0,91.737,91.8933,91.7272,91.8249,26284.0
2020-11-17 12:30:00,94.03,94.19,93.98,94.14,15294.0,91.8444,92.0007,91.7956,91.9519,15294.0
2020-11-17 13:00:00,94.15,94.33,94.15,94.33,14052.0,91.9617,92.1375,91.9617,92.1375,14052.0
2020-11-17 13:30:00,94.35,94.38,94.11,94.2,28952.0,92.157,92.1863,91.9226,92.0105,28952.0
2020-11-17 14:00:00,94.21,94.49,94.2,94.39,14970.0,92.0203,92.2938,92.0105,92.1961,14970.0
2020-11-17 14:30:00,94.4,94.53,94.4,94.48,25382.0,92.2058,92.3328,92.2058,92.284,25382.0
2020-11-17 15:00:00,94.49,94.51,94.11,94.24,101424.0,92.2938,92.3133,91.9226,92.0496,101424.0
2020-11-17 15:30:00,94.23,94.34,94.11,94.33,350996.0,92.0398,92.1472,91.9226,92.1375,350996.0
2020-11-18 09:30:00,94.26,94.48,93.75,93.88,30522.0,92.0691,92.284,91.571,91.6979,30522.0
2020-11-18 10:00:00,93.83,94.13,93.79,93.99,23886.0,91.6491,91.9421,91.61,91.8054,23886.0
2020-11-18 10:30:00,93.93,94.22,93.89,94.11,16228.0,91.7468,92.03,91.7077,91.9226,16228.0
2020-11-18 11:00:00,94.16,94.28,94.11,94.2,15126.0,91.9714,92.0886,91.9226,92.0105,15126.0
2020-11-18 11:30:00,94.23,94.28,94.14,94.17,28634.0,92.0398,92.0886,91.9519,91.9812,28634.0
2020-11-18 12:00:00,94.24,94.38,94.24,94.36,51478.0,92.0496,92.1863,92.0496,92.1668,51478.0
2020-11-18 12:30:00,94.38,94.42,94.29,94.32,39244.0,92.1863,92.2254,92.0984,92.1277,39244.0
2020-11-18 13:00:00,94.32,94.38,94.2,94.21,46260.0,92.1277,92.1863,92.0105,92.0203,46260.0
2020-11-18 13:30:00,94.17,94.21,93.87,93.93,54700.0,91.9812,92.0203,91.6882,91.7468,54700.0
2020-11-18 14:00:00,93.93,94.05,93.79,93.86,118446.0,91.7468,91.864,91.61,91.6784,118446.0
2020-11-18 14:30:00,93.89,94.19,93.88,94.1,61240.0,91.7077,92.0007,91.6979,91.9128,61240.0
2020-11-18 15:00:00,94.1,94.19,94.0,94.03,48930.0,91.9128,92.0007,91.8151,91.8444,48930.0
2020-11-18 15:30:00,94.03,94.03,93.31,93.31,350142.0,91.8444,91.8444,91.1412,91.1412,350142.0
2020-11-19 09:30:00,93.15,94.17,93.15,94.17,63670.0,90.9849,91.9812,90.9849,91.9812,63670.0
2020-11-19 10:00:00,94.2,94.2,93.97,94.14,28116.0,92.0105,92.0105,91.7858,91.9519,28116.0
2020-11-19 10:30:00,94.2,94.5,94.13,94.39,43160.0,92.0105,92.3035,91.9421,92.1961,43160.0
2020-11-19 11:00:00,94.36,94.49,94.26,94.42,140230.0,92.1668,92.2938,92.0691,92.2254,140230.0
2020-11-19 11:30:00,94.48,94.48,94.29,94.48,7396.0,92.284,92.284,92.0984,92.284,7396.0
2020-11-19 12:00:00,94.45,94.58,94.31,94.37,12886.0,92.2547,92.3817,92.1179,92.1765,12886.0
2020-11-19 12:30:00,94.39,94.45,94.14,94.25,12480.0,92.1961,92.2547,91.9519,92.0593,12480.0
2020-11-19 13:00:00,94.27,94.56,94.24,94.54,24600.0,92.0789,92.3621,92.0496,92.3426,24600.0
2020-11-19 13:30:00,94.52,94.63,94.47,94.63,17232.0,92.3231,92.4305,92.2742,92.4305,17232.0
2020-11-19 14:00:00,94.66,94.67,94.56,94.67,14920.0,92.4598,92.4696,92.3621,92.4696,14920.0
2020-11-19 14:30:00,94.72,94.92,94.7,94.79,14220.0,92.5184,92.7138,92.4989,92.5868,14220.0
2020-11-19 15:00:00,94.73,94.78,94.52,94.55,46656.0,92.5282,92.577,92.3231,92.3524,46656.0
2020-11-19 15:30:00,94.57,94.76,94.5,94.75,51924.0,92.3719,92.5575,92.3035,92.5477,51924.0
2020-11-20 09:30:00,94.79,95.06,94.72,94.74,18636.0,92.5868,92.8505,92.5184,92.5379,18636.0
2020-11-20 10:00:00,94.92,95.28,94.92,95.28,12072.0,92.7138,93.0654,92.7138,93.0654,12072.0
2020-11-20 10:30:00,95.17,95.3,95.13,95.26,8350.0,92.9579,93.0849,92.9189,93.0459,8350.0
2020-11-20 11:00:00,95.26,95.47,95.24,95.43,17068.0,93.0459,93.251,93.0263,93.2119,17068.0
2020-11-20 11:30:00,95.46,95.48,95.3,95.38,16662.0,93.2412,93.2607,93.0849,93.1631,16662.0
2020-11-20 12:00:00,95.47,95.53,95.42,95.53,5924.0,93.251,93.3096,93.2021,93.3096,5924.0
2020-11-20 12:30:00,95.53,95.57,95.42,95.44,19644.0,93.3096,93.3487,93.2021,93.2217,19644.0
2020-11-20 13:00:00,95.44,95.51,95.32,95.51,21132.0,93.2217,93.29,93.1045,93.29,21132.0
2020-11-20 13:30:00,95.51,95.55,95.45,95.48,23934.0,93.29,93.3291,93.2314,93.2607,23934.0
2020-11-20 14:00:00,95.49,95.52,95.41,95.48,13172.0,93.2705,93.2998,93.1924,93.2607,13172.0
2020-11-20 14:30:00,95.49,95.54,95.39,95.42,9338.0,93.2705,93.3193,93.1728,93.2021,9338.0
2020-11-20 15:00:00,95.44,95.48,95.07,95.14,25614.0,93.2217,93.2607,92.8603,92.9286,25614.0
2020-11-20 15:30:00,95.13,95.38,94.92,94.92,242838.0,92.9189,93.1631,92.7138,92.7138,242838.0
2020-11-23 09:30:00,95.52,95.78,95.33,95.53,26866.0,93.2998,93.5538,93.1142,93.3096,26866.0
2020-11-23 10:00:00,95.53,95.53,94.75,94.75,137034.0,93.3096,93.3096,92.5477,92.5477,137034.0
2020-11-23 10:30:00,94.83,95.2,94.83,95.2,11458.0,92.6259,92.9873,92.6259,92.9873,11458.0
2020-11-23 11:00:00,95.19,95.26,94.75,94.87,14536.0,92.9775,93.0459,92.5477,92.6649,14536.0
2020-11-23 11:30:00,94.88,95.08,94.87,95.07,9428.0,92.6747,92.87,92.6649,92.8603,9428.0
2020-11-23 12:00:00,95.07,95.19,94.97,95.13,11164.0,92.8603,92.9775,92.7626,92.9189,11164.0
2020-11-23 12:30:00,95.14,95.2,95.1,95.17,5380.0,92.9286,92.9873,92.8896,92.9579,5380.0
2020-11-23 13:00:00,95.21,95.3,95.2,95.26,43632.0,92.997,93.0849,92.9873,93.0459,43632.0
2020-11-23 13:30:00,95.33,95.36,95.23,95.26,28912.0,93.1142,93.1435,93.0166,93.0459,28912.0
2020-11-23 14:00:00,95.27,95.27,95.16,95.2,7848.0,93.0556,93.0556,92.9482,92.9873,7848.0
2020-11-23 14:30:00,95.26,95.53,95.26,95.53,15644.0,93.0459,93.3096,93.0459,93.3096,15644.0
2020-11-23 15:00:00,95.53,95.67,95.44,95.51,20836.0,93.3096,93.4463,93.2217,93.29,20836.0
2020-11-23 15:30:00,95.49,95.51,95.32,95.46,57034.0,93.2705,93.29,93.1045,93.2412,57034.0
2020-11-24 09:30:00,96.14,96.14,95.13,95.52,25552.0,93.9054,93.9054,92.9189,93.2998,25552.0
2020-11-24 10:00:00,95.54,95.55,95.26,95.29,14876.0,93.3193,93.3291,93.0459,93.0752,14876.0
2020-11-24 10:30:00,95.44,95.6,95.33,95.51,8866.0,93.2217,93.378,93.1142,93.29,8866.0
2020-11-24 11:00:00,95.58,95.72,95.54,95.64,20686.0,93.3584,93.4952,93.3193,93.417,20686.0
2020-11-24 11:30:00,95.63,95.63,95.42,95.42,27614.0,93.4073,93.4073,93.2021,93.2021,27614.0
2020-11-24 12:00:00,95.42,95.45,95.35,95.45,27304.0,93.2021,93.2314,93.1338,93.2314,27304.0
2020-11-24 12:30:00,95.48,95.5,95.23,95.29,75788.0,93.2607,93.2803,93.0166,93.0752,75788.0
2020-11-24 13:00:00,95.28,95.39,95.16,95.22,18766.0,93.0654,93.1728,92.9482,93.0068,18766.0
2020-11-24 13:30:00,95.24,95.42,95.19,95.25,31996.0,93.0263,93.2021,92.9775,93.0361,31996.0
2020-11-24 14:00:00,95.22,95.26,95.1,95.16,26640.0,93.0068,93.0459,92.8896,92.9482,26640.0
2020-11-24 14:30:00,95.11,95.32,95.11,95.26,54052.0,92.8993,93.1045,92.8993,93.0459,54052.0
2020-11-24 15:00:00,95.24,95.28,95.15,95.25,98662.0,93.0263,93.0654,92.9384,93.0361,98662.0
2020-11-24 15:30:00,95.26,95.3,95.06,95.23,140714.0,93.0459,93.0849,92.8505,93.0166,140714.0
2020-11-25 09:30:00,95.28,95.74,95.28,95.47,43744.0,93.0654,93.5147,93.0654,93.251,43744.0
2020-11-25 10:00:00,95.54,95.54,95.35,95.41,19542.0,93.3193,93.3193,93.1338,93.1924,19542.0
2020-11-25 10:30:00,95.45,95.51,95.24,95.26,20764.0,93.2314,93.29,93.0263,93.0459,20764.0
2020-11-25 11:00:00,95.3,95.41,95.3,95.38,27004.0,93.0849,93.1924,93.0849,93.1631,27004.0
2020-11-25 11:30:00,95.38,95.56,95.21,95.56,27476.0,93.1631,93.3389,92.997,93.3389,27476.0
2020-11-25 12:00:00,95.51,95.63,95.51,95.63,20926.0,93.29,93.4073,93.29,93.4073,20926.0
2020-11-25 12:30:00,95.54,95.75,95.54,95.73,16430.0,93.3193,93.5245,93.3193,93.5049,16430.0
2020-11-25 13:00:00,95.75,95.84,95.7,95.7,13852.0,93.5245,93.6124,93.4756,93.4756,13852.0
2020-11-25 13:30:00,95.71,95.8,95.65,95.8,23136.0,93.4854,93.5733,93.4268,93.5733,23136.0
2020-11-25 14:00:00,95.75,95.81,95.65,95.81,9458.0,93.5245,93.5831,93.4268,93.5831,9458.0
2020-11-25 14:30:00,95.85,95.93,95.73,95.93,11370.0,93.6221,93.7003,93.5049,93.7003,11370.0
2020-11-25 15:00:00,95.92,96.07,95.89,95.97,21380.0,93.6905,93.837,93.6612,93.7394,21380.0
2020-11-25 15:30:00,95.98,96.05,95.85,95.97,24038.0,93.7491,93.8175,93.6221,93.7394,24038.0
2020-11-27 09:30:00,96.47,96.95,96.43,96.95,21926.0,94.2277,94.6966,94.1887,94.6966,21926.0
2020-11-27 10:00:00,96.92,97.23,96.86,97.23,10702.0,94.6673,94.9701,94.6087,94.9701,10702.0
2020-11-27 10:30:00,97.08,97.23,97.06,97.16,17942.0,94.8236,94.9701,94.804,94.9017,17942.0
2020-11-27 11:00:00,97.26,97.31,97.14,97.16,21282.0,94.9994,95.0482,94.8822,94.9017,21282.0
2020-11-27 11:30:00,97.16,97.24,96.83,97.06,13818.0,94.9017,94.9798,94.5794,94.804,13818.0
2020-11-27 12:00:00,97.08,97.16,97.0,97.16,23896.0,94.8236,94.9017,94.7454,94.9017,23896.0
2020-11-27 12:30:00,97.12,97.34,97.08,97.33,166690.0,94.8626,95.0775,94.8236,95.0677,166690.0
2020-11-30 09:30:00,97.49,97.97,97.36,97.62,34024.0,95.224,95.6929,95.097,95.351,34024.0
2020-11-30 10:00:00,97.64,97.69,97.17,97.17,46454.0,95.3705,95.4194,94.9115,94.9115,46454.0
2020-11-30 10:30:00,97.13,97.14,96.38,96.99,36174.0,94.8724,94.8822,94.1398,94.7356,36174.0
2020-11-30 11:00:00,96.97,97.29,96.9,97.14,52308.0,94.7161,95.0287,94.6477,94.8822,52308.0
2020-11-30 11:30:00,97.17,97.33,97.05,97.2,17146.0,94.9115,95.0677,94.7943,94.9408,17146.0
2020-11-30 12:00:00,97.25,97.41,97.13,97.41,17582.0,94.9896,95.1459,94.8724,95.1459,17582.0
2020-11-30 12:30:00,97.39,97.4,97.28,97.35,30484.0,95.1263,95.1361,95.0189,95.0873,30484.0
2020-11-30 13:00:00,97.35,97.54,97.31,97.45,31624.0,95.0873,95.2729,95.0482,95.185,31624.0
2020-11-30 13:30:00,97.42,97.61,97.42,97.43,36454.0,95.1557,95.3412,95.1557,95.1654,36454.0
2020-11-30 14:00:00,97.42,97.66,97.39,97.63,25570.0,95.1557,95.3901,95.1263,95.3608,25570.0
2020-11-30 14:30:00,97.61,97.92,97.6,97.92,67518.0,95.3412,95.644,95.3315,95.644,67518.0
2020-11-30 15:00:00,97.91,97.94,97.63,97.64,110098.0,95.6343,95.6636,95.3608,95.3705,110098.0
2020-11-30 15:30:00,97.63,98.16,97.63,98.13,88216.0,95.3608,95.8785,95.3608,95.8491,88216.0
2020-12-01 09:30:00,99.1,99.1,98.2,98.51,49802.0,96.7966,96.7966,95.9175,96.2203,49802.0
2020-12-01 10:00:00,98.53,98.7,98.41,98.41,29838.0,96.2399,96.4059,96.1226,96.1226,29838.0
2020-12-01 10:30:00,98.38,98.42,97.8,98.05,15616.0,96.0933,96.1324,95.5268,95.771,15616.0
2020-12-01 11:00:00,98.08,98.49,98.08,98.47,16630.0,95.8003,96.2008,95.8003,96.1812,16630.0
2020-12-01 11:30:00,98.5,98.54,98.3,98.33,13922.0,96.2105,96.2496,96.0152,96.0445,13922.0
2020-12-01 12:00:00,98.32,98.41,98.27,98.37,15628.0,96.0347,96.1226,95.9859,96.0836,15628.0
2020-12-01 12:30:00,98.39,98.39,98.12,98.22,9056.0,96.1031,96.1031,95.8394,95.9371,9056.0
2020-12-01 13:00:00,98.11,98.36,98.08,98.36,16468.0,95.8296,96.0738,95.8003,96.0738,16468.0
2020-12-01 13:30:00,98.38,98.53,98.37,98.49,18572.0,96.0933,96.2399,96.0836,96.2008,18572.0
2020-12-01 14:00:00,98.51,98.59,98.38,98.41,26996.0,96.2203,96.2985,96.0933,96.1226,26996.0
2020-12-01 14:30:00,98.39,98.47,98.25,98.27,167140.0,96.1031,96.1812,95.9664,95.9859,167140.0
2020-12-01 15:00:00,98.27,98.31,98.04,98.17,25592.0,95.9859,96.025,95.7612,95.8882,25592.0
2020-12-01 15:30:00,98.21,98.41,98.12,98.35,36274.0,95.9273,96.1226,95.8394,96.064,36274.0
2020-12-02 09:30:00,97.79,97.8,97.0,97.5,24810.0,95.5171,95.5268,94.7454,95.2338,24810.0
2020-12-02 10:00:00,97.52,97.78,97.52,97.78,15022.0,95.2533,95.5073,95.2533,95.5073,15022.0
2020-12-02 10:30:00,97.83,97.83,97.51,97.57,23654.0,95.5561,95.5561,95.2436,95.3022,23654.0
2020-12-02 11:00:00,97.61,97.94,97.61,97.89,16112.0,95.3412,95.6636,95.3412,95.6147,16112.0
2020-12-02 11:30:00,97.92,97.92,97.7,97.74,33586.0,95.644,95.644,95.4291,95.4682,33586.0
2020-12-02 12:00:00,97.83,97.85,97.69,97.7,9878.0,95.5561,95.5757,95.4194,95.4291,9878.0
2020-12-02 12:30:00,97.72,97.72,97.55,97.61,11016.0,95.4487,95.4487,95.2826,95.3412,11016.0
2020-12-02 13:00:00,97.59,97.7,97.58,97.61,12036.0,95.3217,95.4291,95.3119,95.3412,12036.0
2020-12-02 13:30:00,97.58,97.59,97.39,97.42,58206.0,95.3119,95.3217,95.1263,95.1557,58206.0
2020-12-02 14:00:00,97.41,97.61,97.33,97.55,13888.0,95.1459,95.3412,95.0677,95.2826,13888.0
2020-12-02 14:30:00,97.63,97.74,97.58,97.68,97190.0,95.3608,95.4682,95.3119,95.4096,97190.0
2020-12-02 15:00:00,97.72,97.82,97.51,97.51,193528.0,95.4487,95.5464,95.2436,95.2436,193528.0
2020-12-02 15:30:00,97.57,97.76,97.57,97.71,70444.0,95.3022,95.4877,95.3022,95.4389,70444.0
2020-12-03 09:30:00,97.75,98.54,97.73,98.54,20478.0,95.478,96.2496,95.4584,96.2496,20478.0
2020-12-03 10:00:00,98.6,98.98,98.6,98.79,17444.0,96.3082,96.6794,96.3082,96.4938,17444.0
2020-12-03 10:30:00,98.85,98.86,98.73,98.76,11876.0,96.5524,96.5622,96.4352,96.4645,11876.0
2020-12-03 11:00:00,98.79,98.96,98.63,98.95,10318.0,96.4938,96.6599,96.3375,96.6501,10318.0
2020-12-03 11:30:00,98.96,98.99,98.82,98.93,10760.0,96.6599,96.6892,96.5231,96.6306,10760.0
2020-12-03 12:00:00,99.03,99.03,98.89,98.92,14592.0,96.7282,96.7282,96.5915,96.6208,14592.0
2020-12-03 12:30:00,98.91,98.97,98.77,98.8,13336.0,96.611,96.6696,96.4743,96.5036,13336.0
2020-12-03 13:00:00,98.83,98.83,98.64,98.81,12494.0,96.5329,96.5329,96.3473,96.5133,12494.0
2020-12-03 13:30:00,98.75,98.77,98.55,98.56,14708.0,96.4547,96.4743,96.2594,96.2692,14708.0
2020-12-03 14:00:00,98.62,98.64,98.51,98.51,60170.0,96.3278,96.3473,96.2203,96.2203,60170.0
2020-12-03 14:30:00,98.62,98.71,98.61,98.66,17350.0,96.3278,96.4157,96.318,96.3668,17350.0
2020-12-03 15:00:00,98.66,98.77,98.57,98.74,23452.0,96.3668,96.4743,96.2789,96.445,23452.0
2020-12-03 15:30:00,98.69,98.74,98.17,98.43,309470.0,96.3961,96.445,95.8882,96.1422,309470.0
2020-12-04 09:30:00,98.75,99.15,98.42,99.14,17056.0,96.4547,96.8454,96.1324,96.8357,17056.0
2020-12-04 10:00:00,99.17,99.27,99.0,99.11,17172.0,96.865,96.9627,96.6989,96.8064,17172.0
2020-12-04 10:30:00,99.12,99.42,99.1,99.36,17836.0,96.8161,97.1092,96.7966,97.0506,17836.0
2020-12-04 11:00:00,99.36,99.43,99.18,99.43,20742.0,97.0506,97.1189,96.8747,97.1189,20742.0
2020-12-04 11:30:00,99.43,99.5,99.39,99.41,19606.0,97.1189,97.1873,97.0799,97.0994,19606.0
2020-12-04 12:00:00,99.42,99.61,99.4,99.52,10430.0,97.1092,97.2947,97.0896,97.2068,10430.0
2020-12-04 12:30:00,99.55,99.61,99.46,99.52,14624.0,97.2361,97.2947,97.1482,97.2068,14624.0
2020-12-04 13:00:00,99.51,99.51,99.4,99.4,10350.0,97.1971,97.1971,97.0896,97.0896,10350.0
2020-12-04 13:30:00,99.4,99.47,99.25,99.32,14470.0,97.0896,97.158,96.9431,97.0115,14470.0
2020-12-04 14:00:00,99.34,99.35,99.24,99.27,35740.0,97.031,97.0408,96.9333,96.9627,35740.0
2020-12-04 14:30:00,99.27,99.49,99.27,99.42,70094.0,96.9627,97.1775,96.9627,97.1092,70094.0
2020-12-04 15:00:00,99.44,99.49,99.35,99.47,48598.0,97.1287,97.1775,97.0408,97.158,48598.0
2020-12-04 15:30:00,99.47,99.55,99.29,99.55,83076.0,97.158,97.2361,96.9822,97.2361,83076.0
2020-12-07 09:30:00,99.54,99.56,99.53,99.56,2971.0,97.2264,97.2459,97.2166,97.2459,2971.0
2020-12-07 10:00:00,99.57,99.8,99.56,99.75,52072.0,97.2557,97.4803,97.2459,97.4315,52072.0
2020-12-07 10:30:00,99.8,99.82,99.64,99.64,26554.0,97.4803,97.4999,97.3241,97.3241,26554.0
2020-12-07 11:00:00,99.69,99.87,99.68,99.86,17989.0,97.3729,97.5487,97.3631,97.5389,17989.0
2020-12-07 11:30:00,99.76,99.84,99.67,99.74,14763.0,97.4413,97.5194,97.3534,97.4217,14763.0
2020-12-07 12:00:00,99.66,99.78,99.62,99.71,13623.0,97.3436,97.4608,97.3045,97.3924,13623.0
2020-12-07 12:30:00,99.73,99.73,99.63,99.65,35141.0,97.412,97.412,97.3143,97.3338,35141.0
2020-12-07 13:00:00,99.62,99.62,99.5,99.55,19111.0,97.3045,97.3045,97.1873,97.2361,19111.0
2020-12-07 13:30:00,99.57,99.63,99.49,99.62,12816.0,97.2557,97.3143,97.1775,97.3045,12816.0
2020-12-07 14:00:00,99.57,99.65,99.42,99.63,6597.0,97.2557,97.3338,97.1092,97.3143,6597.0
2020-12-07 14:30:00,99.62,99.7,99.59,99.63,18449.0,97.3045,97.3827,97.2752,97.3143,18449.0
2020-12-07 15:00:00,99.66,99.78,99.62,99.74,47126.0,97.3436,97.4608,97.3045,97.4217,47126.0
2020-12-07 15:30:00,99.73,99.77,99.42,99.62,138177.0,97.412,97.451,97.1092,97.3045,138177.0
2020-12-08 09:30:00,99.51,99.98,99.51,99.98,34115.0,97.1971,97.6561,97.1971,97.6561,34115.0
2020-12-08 10:00:00,99.96,100.1,99.64,99.65,22608.0,97.6366,97.7734,97.3241,97.3338,22608.0
2020-12-08 10:30:00,99.72,100.27,99.68,100.22,250445.0,97.4022,97.9394,97.3631,97.8906,250445.0
2020-12-08 11:00:00,100.21,100.25,100.04,100.16,12446.0,97.8808,97.9199,97.7148,97.832,12446.0
2020-12-08 11:30:00,100.16,100.28,100.03,100.17,12770.0,97.832,97.9492,97.705,97.8417,12770.0
2020-12-08 12:00:00,100.17,100.18,100.0,100.06,19994.0,97.8417,97.8515,97.6757,97.7343,19994.0
2020-12-08 12:30:00,100.09,100.22,100.04,100.2,96937.0,97.7636,97.8906,97.7148,97.871,96937.0
2020-12-08 13:00:00,100.22,100.31,100.2,100.31,11786.0,97.8906,97.9785,97.871,97.9785,11786.0
2020-12-08 13:30:00,100.32,100.44,100.32,100.38,12946.0,97.9882,98.1055,97.9882,98.0469,12946.0
2020-12-08 14:00:00,100.37,100.56,100.3,100.54,45247.0,98.0371,98.2227,97.9687,98.2031,45247.0
2020-12-08 14:30:00,100.52,100.53,100.39,100.44,30142.0,98.1836,98.1934,98.0566,98.1055,30142.0
2020-12-08 15:00:00,100.43,100.5,100.3,100.31,53147.0,98.0957,98.1641,97.9687,97.9785,53147.0
2020-12-08 15:30:00,100.35,100.5,100.3,100.5,64530.0,98.0175,98.1641,97.9687,98.1641,64530.0
2020-12-09 09:30:00,100.56,100.6,100.17,100.42,38719.0,98.2227,98.2617,97.8417,98.0859,38719.0
2020-12-09 10:00:00,100.33,100.33,99.8,100.15,16483.0,97.998,97.998,97.4803,97.8222,16483.0
2020-12-09 10:30:00,100.17,100.3,100.03,100.27,6339.0,97.8417,97.9687,97.705,97.9394,6339.0
2020-12-09 11:00:00,100.26,100.26,100.04,100.13,12477.0,97.9296,97.9296,97.7148,97.8027,12477.0
2020-12-09 11:30:00,100.13,100.18,99.99,100.14,9493.0,97.8027,97.8515,97.6659,97.8124,9493.0
2020-12-09 12:00:00,100.12,100.14,99.65,99.75,22460.0,97.7929,97.8124,97.3338,97.4315,22460.0
2020-12-09 12:30:00,99.73,99.73,98.92,99.28,23906.0,97.412,97.412,96.6208,96.9724,23906.0
2020-12-09 13:00:00,99.23,99.25,98.64,98.69,22884.0,96.9236,96.9431,96.3473,96.3961,22884.0
2020-12-09 13:30:00,98.67,98.67,98.15,98.16,130813.0,96.3766,96.3766,95.8687,95.8785,130813.0
2020-12-09 14:00:00,98.18,98.82,98.18,98.82,55051.0,95.898,96.5231,95.898,96.5231,55051.0
2020-12-09 14:30:00,98.82,98.82,98.53,98.74,17059.0,96.5231,96.5231,96.2399,96.445,17059.0
2020-12-09 15:00:00,98.72,98.86,98.3,98.31,16560.0,96.4254,96.5622,96.0152,96.025,16560.0
2020-12-09 15:30:00,98.35,98.82,98.24,98.66,45564.0,96.064,96.5231,95.9566,96.3668,45564.0
2020-12-10 09:30:00,98.13,99.26,97.86,99.23,42355.0,95.8491,96.9529,95.5854,96.9236,42355.0
2020-12-10 10:00:00,99.29,99.55,99.15,99.47,19939.0,96.9822,97.2361,96.8454,97.158,19939.0
2020-12-10 10:30:00,99.4,99.57,99.24,99.55,8983.0,97.0896,97.2557,96.9333,97.2361,8983.0
2020-12-10 11:00:00,99.55,99.74,99.42,99.66,74536.0,97.2361,97.4217,97.1092,97.3436,74536.0
2020-12-10 11:30:00,99.66,99.67,99.33,99.33,10035.0,97.3436,97.3534,97.0213,97.0213,10035.0
2020-12-10 12:00:00,99.33,99.59,99.29,99.41,29509.0,97.0213,97.2752,96.9822,97.0994,29509.0
2020-12-10 12:30:00,99.44,99.57,99.31,99.33,14275.0,97.1287,97.2557,97.0017,97.0213,14275.0
2020-12-10 13:00:00,99.35,99.69,99.34,99.67,16527.0,97.0408,97.3729,97.031,97.3534,16527.0
2020-12-10 13:30:00,99.68,99.68,99.42,99.52,22052.0,97.3631,97.3631,97.1092,97.2068,22052.0
2020-12-10 14:00:00,99.55,99.56,99.3,99.35,14285.0,97.2361,97.2459,96.992,97.0408,14285.0
2020-12-10 14:30:00,99.33,99.48,99.33,99.42,26380.0,97.0213,97.1678,97.0213,97.1092,26380.0
2020-12-10 15:00:00,99.43,99.62,99.38,99.58,19586.0,97.1189,97.3045,97.0701,97.2654,19586.0
2020-12-10 15:30:00,99.69,99.83,99.6,99.79,28553.0,97.3729,97.5096,97.285,97.4706,28553.0
2020-12-11 09:30:00,99.3,99.95,97.89,99.84,42147.0,96.992,97.6268,95.6147,97.5194,42147.0
2020-12-11 10:00:00,99.9,100.29,99.89,100.23,77114.0,97.578,97.9589,97.5682,97.9003,77114.0
2020-12-11 10:30:00,100.14,100.14,99.55,99.67,40717.0,97.8124,97.8124,97.2361,97.3534,40717.0
2020-12-11 11:00:00,99.68,99.82,99.51,99.54,55954.0,97.3631,97.4999,97.1971,97.2264,55954.0
2020-12-11 11:30:00,99.54,99.69,99.18,99.45,130298.0,97.2264,97.3729,96.8747,97.1385,130298.0
2020-12-11 12:00:00,99.48,99.54,98.94,99.11,12178.0,97.1678,97.2264,96.6403,96.8064,12178.0
2020-12-11 12:30:00,99.11,99.26,98.92,99.23,10160.0,96.8064,96.9529,96.6208,96.9236,10160.0
2020-12-11 13:00:00,99.24,99.48,99.24,99.45,17002.0,96.9333,97.1678,96.9333,97.1385,17002.0
2020-12-11 13:30:00,99.51,99.87,99.51,99.79,10911.0,97.1971,97.5487,97.1971,97.4706,10911.0
2020-12-11 14:00:00,99.75,99.85,99.68,99.77,23139.0,97.4315,97.5292,97.3631,97.451,23139.0
2020-12-11 14:30:00,99.83,99.89,99.78,99.78,12177.0,97.5096,97.5682,97.4608,97.4608,12177.0
2020-12-11 15:00:00,99.79,100.01,99.7,99.89,23056.0,97.4706,97.6855,97.3827,97.5682,23056.0
2020-12-11 15:30:00,99.93,100.03,99.85,99.95,31333.0,97.6073,97.705,97.5292,97.6268,31333.0
2020-12-14 09:30:00,100.67,101.17,100.61,101.14,60146.0,98.4065,98.8952,98.3478,98.8659,60146.0
2020-12-14 10:00:00,101.11,101.42,101.02,101.13,108728.0,98.8366,99.1396,98.7486,98.8561,108728.0
2020-12-14 10:30:00,101.15,101.15,100.73,100.73,36840.0,98.8757,98.8757,98.4651,98.4651,36840.0
2020-12-14 11:00:00,100.7,101.02,100.7,100.9,27659.0,98.4358,98.7486,98.4358,98.6313,27659.0
2020-12-14 11:30:00,100.9,100.93,100.74,100.86,13013.0,98.6313,98.6606,98.4749,98.5922,13013.0
2020-12-14 12:00:00,100.87,100.91,100.67,100.7,17098.0,98.602,98.6411,98.4065,98.4358,17098.0
2020-12-14 12:30:00,100.67,100.77,100.59,100.59,17305.0,98.4065,98.5042,98.3283,98.3283,17305.0
2020-12-14 13:00:00,100.64,100.64,100.27,100.41,25243.0,98.3772,98.3772,98.0155,98.1523,25243.0
2020-12-14 13:30:00,100.42,100.71,100.42,100.62,13439.0,98.1621,98.4456,98.1621,98.3576,13439.0
2020-12-14 14:00:00,100.63,100.7,100.49,100.51,11097.0,98.3674,98.4358,98.2305,98.2501,11097.0
2020-12-14 14:30:00,100.42,100.65,100.27,100.59,23844.0,98.1621,98.3869,98.0155,98.3283,23844.0
2020-12-14 15:00:00,100.59,100.61,100.46,100.52,26020.0,98.3283,98.3478,98.2012,98.2599,26020.0
2020-12-14 15:30:00,100.53,100.53,100.11,100.15,30780.0,98.2696,98.2696,97.8591,97.8982,30780.0
2020-12-15 09:30:00,100.8,101.07,100.59,100.85,31567.0,98.5336,98.7975,98.3283,98.5824,31567.0
2020-12-15 10:00:00,100.78,101.28,100.78,101.23,21653.0,98.514,99.0028,98.514,98.9539,21653.0
2020-12-15 10:30:00,101.19,101.42,101.19,101.23,15910.0,98.9148,99.1396,98.9148,98.9539,15910.0
2020-12-15 11:00:00,101.24,101.27,100.85,100.98,50008.0,98.9637,98.993,98.5824,98.7095,50008.0
2020-12-15 11:30:00,100.98,101.21,100.96,101.17,31038.0,98.7095,98.9343,98.69,98.8952,31038.0
2020-12-15 12:00:00,101.19,101.35,101.16,101.31,10908.0,98.9148,99.0712,98.8855,99.0321,10908.0
2020-12-15 12:30:00,101.31,101.4,101.25,101.25,25091.0,99.0321,99.1201,98.9734,98.9734,25091.0
2020-12-15 13:00:00,101.2,101.28,101.08,101.08,20749.0,98.9246,99.0028,98.8073,98.8073,20749.0
2020-12-15 13:30:00,101.12,101.26,101.09,101.22,23755.0,98.8464,98.9832,98.817,98.9441,23755.0
2020-12-15 14:00:00,101.2,101.36,101.15,101.25,27807.0,98.9246,99.081,98.8757,98.9734,27807.0
2020-12-15 14:30:00,101.25,101.28,101.09,101.19,19801.0,98.9734,99.0028,98.817,98.9148,19801.0
2020-12-15 15:00:00,101.19,101.26,101.09,101.14,41304.0,98.9148,98.9832,98.817,98.8659,41304.0
2020-12-15 15:30:00,101.08,101.32,101.03,101.32,133417.0,98.8073,99.0419,98.7584,99.0419,133417.0
2020-12-16 09:30:00,101.37,101.56,101.08,101.29,41145.0,99.0908,99.2765,98.8073,99.0126,41145.0
2020-12-16 10:00:00,101.27,101.45,100.98,101.42,20171.0,98.993,99.169,98.7095,99.1396,20171.0
2020-12-16 10:30:00,101.46,101.69,101.39,101.6,22599.0,99.1787,99.4036,99.1103,99.3156,22599.0
2020-12-16 11:00:00,101.62,101.68,101.38,101.49,41504.0,99.3351,99.3938,99.1005,99.2081,41504.0
2020-12-16 11:30:00,101.46,101.54,101.36,101.52,32371.0,99.1787,99.2569,99.081,99.2374,32371.0
2020-12-16 12:00:00,101.53,101.58,101.46,101.58,44076.0,99.2472,99.296,99.1787,99.296,44076.0
2020-12-16 12:30:00,101.58,101.63,101.5,101.62,33800.0,99.296,99.3449,99.2178,99.3351,33800.0
2020-12-16 13:00:00,101.62,101.62,101.46,101.47,40985.0,99.3351,99.3351,99.1787,99.1885,40985.0
2020-12-16 13:30:00,101.46,101.54,101.45,101.45,48354.0,99.1787,99.2569,99.169,99.169,48354.0
2020-12-16 14:00:00,101.46,101.56,101.2,101.36,66705.0,99.1787,99.2765,98.9246,99.081,66705.0
2020-12-16 14:30:00,101.35,101.65,101.34,101.62,67481.0,99.0712,99.3645,99.0614,99.3351,67481.0
2020-12-16 15:00:00,101.62,101.75,101.51,101.66,89444.0,99.3351,99.4622,99.2276,99.3742,89444.0
2020-12-16 15:30:00,101.66,101.74,101.56,101.63,101933.0,99.3742,99.4524,99.2765,99.3449,101933.0
2020-12-17 09:30:00,102.11,102.9,102.11,102.56,26899.0,99.8141,100.5864,99.8141,100.254,26899.0
2020-12-17 10:00:00,102.62,102.87,102.52,102.74,32840.0,100.3126,100.557,100.2149,100.4299,32840.0
2020-12-17 10:30:00,102.8,102.86,102.59,102.76,19556.0,100.4886,100.5473,100.2833,100.4495,19556.0
2020-12-17 11:00:00,102.74,103.06,102.68,103.06,21210.0,100.4299,100.7428,100.3713,100.7428,21210.0
2020-12-17 11:30:00,103.03,103.03,102.64,102.73,17843.0,100.7134,100.7134,100.3322,100.4202,17843.0
2020-12-17 12:00:00,102.84,102.89,102.65,102.8,10684.0,100.5277,100.5766,100.342,100.4886,10684.0
2020-12-17 12:30:00,102.78,102.96,102.72,102.93,6594.0,100.469,100.645,100.4104,100.6157,6594.0
2020-12-17 13:00:00,102.99,103.07,102.85,102.89,12438.0,100.6743,100.7525,100.5375,100.5766,12438.0
2020-12-17 13:30:00,102.9,103.1,102.89,103.09,45386.0,100.5864,100.7819,100.5766,100.7721,45386.0
2020-12-17 14:00:00,103.05,103.2,103.02,103.17,22390.0,100.733,100.8796,100.7037,100.8503,22390.0
2020-12-17 14:30:00,103.17,103.2,103.06,103.14,19065.0,100.8503,100.8796,100.7428,100.821,19065.0
2020-12-17 15:00:00,103.08,103.14,102.95,103.07,50438.0,100.7623,100.821,100.6352,100.7525,50438.0
2020-12-17 15:30:00,103.04,103.3,103.01,103.24,72140.0,100.7232,100.9774,100.6939,100.9187,72140.0
2020-12-18 09:30:00,103.63,103.89,103.36,103.54,26093.0,101.2999,101.5541,101.036,101.212,26093.0
2020-12-18 10:00:00,103.51,103.64,103.34,103.56,99153.0,101.1826,101.3097,101.0165,101.2315,99153.0
2020-12-18 10:30:00,103.59,103.67,103.46,103.64,39117.0,101.2608,101.339,101.1338,101.3097,39117.0
2020-12-18 11:00:00,103.66,103.7,103.25,103.4,179091.0,101.3293,101.3684,100.9285,101.0751,179091.0
2020-12-18 11:30:00,103.37,103.44,103.26,103.28,47473.0,101.0458,101.1142,100.9383,100.9578,47473.0
2020-12-18 12:00:00,103.27,103.75,103.26,103.72,20438.0,100.948,101.4172,100.9383,101.3879,20438.0
2020-12-18 12:30:00,103.69,103.74,103.56,103.64,113959.0,101.3586,101.4075,101.2315,101.3097,113959.0
2020-12-18 13:00:00,103.65,103.8,103.56,103.63,25403.0,101.3195,101.4661,101.2315,101.2999,25403.0
2020-12-18 13:30:00,103.6,103.83,103.59,103.82,25068.0,101.2706,101.4954,101.2608,101.4857,25068.0
2020-12-18 14:00:00,103.78,103.83,103.68,103.77,27685.0,101.4466,101.4954,101.3488,101.4368,27685.0
2020-12-18 14:30:00,103.78,103.88,103.58,103.63,56313.0,101.4466,101.5443,101.2511,101.2999,56313.0
2020-12-18 15:00:00,103.65,103.68,103.33,103.42,63838.0,101.3195,101.3488,101.0067,101.0947,63838.0
2020-12-18 15:30:00,103.42,104.07,103.26,103.98,60390.0,101.0947,101.73,100.9383,101.6421,60390.0
2020-12-21 09:30:00,102.72,103.52,102.53,103.03,61948.0,100.4104,101.1924,100.2247,100.7134,61948.0
2020-12-21 10:00:00,102.96,103.07,101.88,102.22,69638.0,100.645,100.7525,99.5893,99.9216,69638.0
2020-12-21 10:30:00,102.19,102.58,102.1,102.54,43025.0,99.8923,100.2735,99.8043,100.2344,43025.0
2020-12-21 11:00:00,102.46,102.89,102.42,102.89,34400.0,100.1562,100.5766,100.1171,100.5766,34400.0
2020-12-21 11:30:00,102.9,103.26,102.89,103.15,40488.0,100.5864,100.9383,100.5766,100.8307,40488.0
2020-12-21 12:00:00,103.15,103.48,103.15,103.48,44963.0,100.8307,101.1533,100.8307,101.1533,44963.0
2020-12-21 12:30:00,103.49,103.73,103.44,103.61,38244.0,101.1631,101.3977,101.1142,101.2804,38244.0
2020-12-21 13:00:00,103.62,103.76,103.58,103.74,33625.0,101.2902,101.427,101.2511,101.4075,33625.0
2020-12-21 13:30:00,103.73,103.88,103.73,103.8,31277.0,101.3977,101.5443,101.3977,101.4661,31277.0
2020-12-21 14:00:00,103.8,103.87,103.67,103.76,37893.0,101.4661,101.5345,101.339,101.427,37893.0
2020-12-21 14:30:00,103.77,103.9,103.77,103.77,20422.0,101.4368,101.5639,101.4368,101.4368,20422.0
2020-12-21 15:00:00,103.79,103.86,103.62,103.68,34999.0,101.4563,101.5248,101.2902,101.3488,34999.0
2020-12-21 15:30:00,103.7,103.84,103.47,103.84,60543.0,101.3684,101.5052,101.1435,101.5052,60543.0
2020-12-22 09:30:00,103.99,104.62,103.99,104.49,243016.0,101.6518,102.2677,101.6518,102.1406,243016.0
2020-12-22 10:00:00,104.48,104.61,104.14,104.51,20386.0,102.1308,102.2579,101.7985,102.1602,20386.0
2020-12-22 10:30:00,104.51,104.79,104.38,104.6,51855.0,102.1602,102.4339,102.0331,102.2481,51855.0
2020-12-22 11:00:00,104.64,104.81,104.43,104.47,62945.0,102.2872,102.4534,102.0819,102.1211,62945.0
2020-12-22 11:30:00,104.45,104.45,103.8,104.2,37474.0,102.1015,102.1015,101.4661,101.8571,37474.0
2020-12-22 12:00:00,104.23,104.33,104.13,104.29,76140.0,101.8864,101.9842,101.7887,101.9451,76140.0
2020-12-22 12:30:00,104.3,104.57,104.26,104.56,15273.0,101.9549,102.2188,101.9158,102.209,15273.0
2020-12-22 13:00:00,104.58,104.66,104.43,104.57,16799.0,102.2286,102.3068,102.0819,102.2188,16799.0
2020-12-22 13:30:00,104.55,104.7,104.44,104.47,27040.0,102.1993,102.3459,102.0917,102.1211,27040.0
2020-12-22 14:00:00,104.5,104.71,104.47,104.7,27488.0,102.1504,102.3557,102.1211,102.3459,27488.0
2020-12-22 14:30:00,104.7,104.72,104.52,104.72,46563.0,102.3459,102.3654,102.1699,102.3654,46563.0
2020-12-22 15:00:00,104.66,104.81,104.62,104.72,100589.0,102.3068,102.4534,102.2677,102.3654,100589.0
2020-12-22 15:30:00,104.67,104.87,104.59,104.8,97692.0,102.3166,102.5121,102.2384,102.4436,97692.0
2020-12-23 09:30:00,105.13,105.35,104.23,104.64,37944.0,102.7662,102.9813,101.8864,102.2872,37944.0
2020-12-23 10:00:00,104.63,104.69,104.32,104.32,15132.0,102.2775,102.3361,101.9744,101.9744,15132.0
2020-12-23 10:30:00,104.28,104.77,104.28,104.76,31528.0,101.9353,102.4143,101.9353,102.4045,31528.0
2020-12-23 11:00:00,104.74,104.85,104.69,104.74,32469.0,102.385,102.4925,102.3361,102.385,32469.0
2020-12-23 11:30:00,104.76,104.87,104.74,104.87,15881.0,102.4045,102.5121,102.385,102.5121,15881.0
2020-12-23 12:00:00,104.81,104.87,104.66,104.82,19572.0,102.4534,102.5121,102.3068,102.4632,19572.0
2020-12-23 12:30:00,104.81,104.96,104.66,104.77,20943.0,102.4534,102.6,102.3068,102.4143,20943.0
2020-12-23 13:00:00,104.76,104.76,104.64,104.74,27121.0,102.4045,102.4045,102.2872,102.385,27121.0
2020-12-23 13:30:00,104.69,104.76,104.62,104.64,75094.0,102.3361,102.4045,102.2677,102.2872,75094.0
2020-12-23 14:00:00,104.61,104.67,104.51,104.55,100771.0,102.2579,102.3166,102.1602,102.1993,100771.0
2020-12-23 14:30:00,104.59,104.69,104.54,104.57,133101.0,102.2384,102.3361,102.1895,102.2188,133101.0
2020-12-23 15:00:00,104.55,104.67,104.5,104.58,497921.0,102.1993,102.3166,102.1504,102.2286,497921.0
2020-12-23 15:30:00,104.58,104.63,104.23,104.23,625888.0,102.2286,102.2775,101.8864,101.8864,625888.0
2020-12-24 09:30:00,104.27,104.82,104.27,104.69,30722.0,101.9255,102.4632,101.9255,102.3361,30722.0
2020-12-24 10:00:00,104.68,104.68,104.35,104.36,29618.0,102.3263,102.3263,102.0037,102.0135,29618.0
2020-12-24 10:30:00,104.38,104.48,104.09,104.09,14511.0,102.0331,102.1308,101.7496,101.7496,14511.0
2020-12-24 11:00:00,104.11,104.24,103.94,103.94,26070.0,101.7691,101.8962,101.603,101.603,26070.0
2020-12-24 11:30:00,103.87,104.06,103.87,104.06,12582.0,101.5345,101.7203,101.5345,101.7203,12582.0
2020-12-24 12:00:00,104.11,104.19,103.96,104.11,29348.0,101.7691,101.8473,101.6225,101.7691,29348.0
2020-12-24 12:30:00,104.15,104.31,104.07,104.3,21846.0,101.8082,101.9646,101.73,101.9549,21846.0
2020-12-28 09:30:00,105.19,105.22,103.99,104.16,31856.0,102.8249,102.8542,101.6518,101.818,31856.0
2020-12-28 10:00:00,104.13,104.13,103.05,103.23,64089.0,101.7887,101.7887,100.733,100.9089,64089.0
2020-12-28 10:30:00,103.28,103.6,103.27,103.6,92149.0,100.9578,101.2706,100.948,101.2706,92149.0
2020-12-28 11:00:00,103.6,103.71,103.28,103.53,107668.0,101.2706,101.3781,100.9578,101.2022,107668.0
2020-12-28 11:30:00,103.56,103.57,103.21,103.21,148463.0,101.2315,101.2413,100.8894,100.8894,148463.0
2020-12-28 12:00:00,103.22,103.34,103.11,103.34,100138.0,100.8992,101.0165,100.7916,101.0165,100138.0
2020-12-28 12:30:00,103.32,103.37,103.09,103.17,159756.0,100.9969,101.0458,100.7721,100.8503,159756.0
2020-12-28 13:00:00,103.16,103.29,103.12,103.29,101863.0,100.8405,100.9676,100.8014,100.9676,101863.0
2020-12-28 13:30:00,103.29,103.42,103.24,103.26,107743.0,100.9676,101.0947,100.9187,100.9383,107743.0
2020-12-28 14:00:00,103.26,103.39,103.24,103.28,144485.0,100.9383,101.0653,100.9187,100.9578,144485.0
2020-12-28 14:30:00,103.29,103.32,103.16,103.2,146863.0,100.9676,100.9969,100.8405,100.8796,146863.0
2020-12-28 15:00:00,103.2,103.31,103.01,103.05,182854.0,100.8796,100.9871,100.6939,100.733,182854.0
2020-12-28 15:30:00,103.04,103.13,102.91,102.94,513310.0,100.7232,100.8112,100.5961,100.6255,513310.0
2020-12-29 09:30:00,103.5,103.76,102.46,102.57,52796.0,101.1729,101.427,100.1562,100.2638,52796.0
2020-12-29 10:00:00,102.54,102.57,101.94,102.36,55638.0,100.2344,100.2638,99.6479,100.0585,55638.0
2020-12-29 10:30:00,102.4,102.66,102.36,102.58,86820.0,100.0976,100.3517,100.0585,100.2735,86820.0
2020-12-29 11:00:00,102.56,102.59,102.26,102.44,31222.0,100.254,100.2833,99.9607,100.1367,31222.0
2020-12-29 11:30:00,102.48,102.48,102.17,102.27,30002.0,100.1758,100.1758,99.8728,99.9705,30002.0
2020-12-29 12:00:00,102.22,102.32,101.88,101.96,18027.0,99.9216,100.0194,99.5893,99.6675,18027.0
2020-12-29 12:30:00,101.95,101.95,101.64,101.83,24948.0,99.6577,99.6577,99.3547,99.5404,24948.0
2020-12-29 13:00:00,101.85,102.03,101.83,102.0,38779.0,99.56,99.7359,99.5404,99.7066,38779.0
2020-12-29 13:30:00,102.02,102.04,101.82,102.04,22477.0,99.7261,99.7457,99.5306,99.7457,22477.0
2020-12-29 14:00:00,102.02,102.04,101.89,101.89,28990.0,99.7261,99.7457,99.5991,99.5991,28990.0
2020-12-29 14:30:00,101.89,102.1,101.87,102.1,18948.0,99.5991,99.8043,99.5795,99.8043,18948.0
2020-12-29 15:00:00,102.08,102.33,102.01,102.33,25716.0,99.7848,100.0292,99.7164,100.0292,25716.0
2020-12-29 15:30:00,102.34,102.34,102.17,102.28,203993.0,100.0389,100.0389,99.8728,99.9803,203993.0
2020-12-30 09:30:00,102.79,103.18,102.62,103.01,49168.0,100.4788,100.8601,100.3126,100.6939,49168.0
2020-12-30 10:00:00,103.02,103.23,102.98,103.19,37668.0,100.7037,100.9089,100.6646,100.8698,37668.0
2020-12-30 10:30:00,103.2,103.21,102.77,102.86,23431.0,100.8796,100.8894,100.4593,100.5473,23431.0
2020-12-30 11:00:00,102.85,102.95,102.73,102.83,23001.0,100.5375,100.6352,100.4202,100.5179,23001.0
2020-12-30 11:30:00,102.81,102.92,102.7,102.78,18494.0,100.4984,100.6059,100.3908,100.469,18494.0
2020-12-30 12:00:00,102.76,102.96,102.75,102.94,32555.0,100.4495,100.645,100.4397,100.6255,32555.0
2020-12-30 12:30:00,102.93,103.01,102.87,102.96,32002.0,100.6157,100.6939,100.557,100.645,32002.0
2020-12-30 13:00:00,103.0,103.06,102.91,102.95,20807.0,100.6841,100.7428,100.5961,100.6352,20807.0
2020-12-30 13:30:00,102.94,103.13,102.93,103.02,29031.0,100.6255,100.8112,100.6157,100.7037,29031.0
2020-12-30 14:00:00,103.03,103.04,102.91,102.95,54207.0,100.7134,100.7232,100.5961,100.6352,54207.0
2020-12-30 14:30:00,102.93,102.96,102.71,102.78,28473.0,100.6157,100.645,100.4006,100.469,28473.0
2020-12-30 15:00:00,102.76,102.78,102.62,102.76,39301.0,100.4495,100.469,100.3126,100.4495,39301.0
2020-12-30 15:30:00,102.75,102.85,102.68,102.72,90712.0,100.4397,100.5375,100.3713,100.4104,90712.0
2020-12-31 09:30:00,102.72,102.73,101.97,102.34,37281.0,100.4104,100.4202,99.6773,100.0389,37281.0
2020-12-31 10:00:00,102.34,102.68,102.33,102.47,14409.0,100.0389,100.3713,100.0292,100.166,14409.0
2020-12-31 10:30:00,102.51,102.6,102.45,102.6,19267.0,100.2051,100.2931,100.1465,100.2931,19267.0
2020-12-31 11:00:00,102.5,102.53,102.36,102.51,12678.0,100.1953,100.2247,100.0585,100.2051,12678.0
2020-12-31 11:30:00,102.4,102.41,102.17,102.2,22691.0,100.0976,100.1074,99.8728,99.9021,22691.0
2020-12-31 12:00:00,102.17,102.37,102.16,102.34,8431.0,99.8728,100.0683,99.863,100.0389,8431.0
2020-12-31 12:30:00,102.33,102.44,102.23,102.44,12026.0,100.0292,100.1367,99.9314,100.1367,12026.0
2020-12-31 13:00:00,102.46,102.48,102.35,102.38,16885.0,100.1562,100.1758,100.0487,100.078,16885.0
2020-12-31 13:30:00,102.38,102.5,102.36,102.46,12768.0,100.078,100.1953,100.0585,100.1562,12768.0
2020-12-31 14:00:00,102.45,102.57,102.36,102.45,5334.0,100.1465,100.2638,100.0585,100.1465,5334.0
2020-12-31 14:30:00,102.48,102.57,102.46,102.49,24761.0,100.1758,100.2638,100.1562,100.1856,24761.0
2020-12-31 15:00:00,102.5,102.73,102.48,102.66,9318.0,100.1953,100.4202,100.1758,100.3517,9318.0
2020-12-31 15:30:00,102.62,102.74,102.56,102.65,22400.0,100.3126,100.4299,100.254,100.342,22400.0
2021-01-04 09:30:00,103.11,103.17,102.27,102.43,124237.0,100.7916,100.8503,99.9705,100.1269,124237.0
2021-01-04 10:00:00,102.45,102.86,102.36,102.8,74384.0,100.1465,100.5473,100.0585,100.4886,74384.0
2021-01-04 10:30:00,102.8,102.8,101.4,101.4,157649.0,100.4886,100.4886,99.1201,99.1201,157649.0
2021-01-04 11:00:00,101.38,101.54,100.91,101.51,117686.0,99.1005,99.2569,98.6411,99.2276,117686.0
2021-01-04 11:30:00,101.46,101.47,100.78,100.81,50107.0,99.1787,99.1885,98.514,98.5433,50107.0
2021-01-04 12:00:00,100.79,100.86,99.91,100.51,81023.0,98.5238,98.5922,97.6636,98.2501,81023.0
2021-01-04 12:30:00,100.49,100.7,100.16,100.7,125549.0,98.2305,98.4358,97.908,98.4358,125549.0
2021-01-04 13:00:00,100.68,101.15,100.62,101.08,71301.0,98.4163,98.8757,98.3576,98.8073,71301.0
2021-01-04 13:30:00,101.06,101.18,100.85,101.15,197215.0,98.7877,98.905,98.5824,98.8757,197215.0
2021-01-04 14:00:00,101.16,101.16,100.8,100.88,70813.0,98.8855,98.8855,98.5336,98.6118,70813.0
2021-01-04 14:30:00,100.86,101.01,100.57,100.98,115889.0,98.5922,98.7388,98.3087,98.7095,115889.0
2021-01-04 15:00:00,100.98,101.0,100.75,100.89,105704.0,98.7095,98.7291,98.4847,98.6215,105704.0
2021-01-04 15:30:00,100.91,101.39,100.77,101.22,288884.0,98.6411,99.1103,98.5042,98.9441,288884.0
2021-01-05 09:30:00,100.96,101.88,100.87,101.76,46575.0,98.69,99.5893,98.602,99.472,46575.0
2021-01-05 10:00:00,101.78,101.97,101.39,101.41,79227.0,99.4915,99.6773,99.1103,99.1299,79227.0
2021-01-05 10:30:00,101.52,101.76,101.33,101.47,14520.0,99.2374,99.472,99.0517,99.1885,14520.0
2021-01-05 11:00:00,101.46,101.59,101.32,101.57,22741.0,99.1787,99.3058,99.0419,99.2863,22741.0
2021-01-05 11:30:00,101.61,101.68,101.52,101.53,14385.0,99.3254,99.3938,99.2374,99.2472,14385.0
2021-01-05 12:00:00,101.52,101.66,101.42,101.51,17722.0,99.2374,99.3742,99.1396,99.2276,17722.0
2021-01-05 12:30:00,101.54,101.58,101.4,101.58,40327.0,99.2569,99.296,99.1201,99.296,40327.0
2021-01-05 13:00:00,101.59,101.66,101.54,101.55,12722.0,99.3058,99.3742,99.2569,99.2667,12722.0
2021-01-05 13:30:00,101.57,101.69,101.5,101.62,49159.0,99.2863,99.4036,99.2178,99.3351,49159.0
2021-01-05 14:00:00,101.65,101.84,101.65,101.71,80770.0,99.3645,99.5502,99.3645,99.4231,80770.0
2021-01-05 14:30:00,101.74,101.82,101.65,101.67,48530.0,99.4524,99.5306,99.3645,99.384,48530.0
2021-01-05 15:00:00,101.73,101.9,101.69,101.75,89760.0,99.4427,99.6088,99.4036,99.4622,89760.0
2021-01-05 15:30:00,101.76,102.1,101.76,102.0,337134.0,99.472,99.8043,99.472,99.7066,337134.0
2021-01-06 09:30:00,101.1,101.81,100.9,101.59,40205.0,98.8268,99.5209,98.6313,99.3058,40205.0
2021-01-06 10:00:00,101.54,102.16,101.39,102.1,35402.0,99.2569,99.863,99.1103,99.8043,35402.0
2021-01-06 10:30:00,102.29,102.46,102.13,102.26,24775.0,99.9901,100.1562,99.8337,99.9607,24775.0
2021-01-06 11:00:00,102.24,102.52,102.21,102.45,49115.0,99.9412,100.2149,99.9119,100.1465,49115.0
2021-01-06 11:30:00,102.47,102.54,102.27,102.48,26626.0,100.166,100.2344,99.9705,100.1758,26626.0
2021-01-06 12:00:00,102.51,102.72,102.5,102.66,31709.0,100.2051,100.4104,100.1953,100.3517,31709.0
2021-01-06 12:30:00,102.65,102.78,102.54,102.78,37994.0,100.342,100.469,100.2344,100.469,37994.0
2021-01-06 13:00:00,102.74,102.88,102.66,102.73,29101.0,100.4299,100.5668,100.3517,100.4202,29101.0
2021-01-06 13:30:00,102.75,103.03,102.74,102.87,39510.0,100.4397,100.7134,100.4299,100.557,39510.0
2021-01-06 14:00:00,102.87,103.0,102.26,102.27,29587.0,100.557,100.6841,99.9607,99.9705,29587.0
2021-01-06 14:30:00,102.28,102.55,101.67,102.28,53277.0,99.9803,100.2442,99.384,99.9803,53277.0
2021-01-06 15:00:00,102.19,102.34,101.82,102.18,76819.0,99.8923,100.0389,99.5306,99.8825,76819.0
2021-01-06 15:30:00,102.2,102.29,101.85,102.03,400213.0,99.9021,99.9901,99.56,99.7359,400213.0
2021-01-07 09:30:00,102.8,103.83,102.8,103.82,32560.0,100.4886,101.4954,100.4886,101.4857,32560.0
2021-01-07 10:00:00,103.81,104.12,103.7,104.0,27587.0,101.4759,101.7789,101.3684,101.6616,27587.0
2021-01-07 10:30:00,104.0,104.24,103.95,104.19,236901.0,101.6616,101.8962,101.6127,101.8473,236901.0
2021-01-07 11:00:00,104.22,104.32,104.08,104.17,13399.0,101.8767,101.9744,101.7398,101.8278,13399.0
2021-01-07 11:30:00,104.27,104.32,104.12,104.13,53006.0,101.9255,101.9744,101.7789,101.7887,53006.0
2021-01-07 12:00:00,104.14,104.24,104.06,104.15,23443.0,101.7985,101.8962,101.7203,101.8082,23443.0
2021-01-07 12:30:00,104.22,104.42,104.22,104.38,22879.0,101.8767,102.0722,101.8767,102.0331,22879.0
2021-01-07 13:00:00,104.39,104.53,104.33,104.49,30892.0,102.0428,102.1797,101.9842,102.1406,30892.0
2021-01-07 13:30:00,104.51,104.61,104.39,104.5,8623.0,102.1602,102.2579,102.0428,102.1504,8623.0
2021-01-07 14:00:00,104.52,104.59,104.34,104.39,62678.0,102.1699,102.2384,101.994,102.0428,62678.0
2021-01-07 14:30:00,104.41,104.52,104.39,104.5,27700.0,102.0624,102.1699,102.0428,102.1504,27700.0
2021-01-07 15:00:00,104.55,104.68,104.5,104.67,23414.0,102.1993,102.3263,102.1504,102.3166,23414.0
2021-01-07 15:30:00,104.67,105.06,104.61,104.88,50783.0,102.3166,102.6978,102.2579,102.5218,50783.0
2021-01-08 09:30:00,105.16,106.15,105.16,106.15,45821.0,102.7955,103.7633,102.7955,103.7633,45821.0
2021-01-08 10:00:00,106.22,106.48,105.5,105.5,46584.0,103.8317,104.0859,103.1279,103.1279,46584.0
2021-01-08 10:30:00,105.34,106.27,105.34,106.11,25904.0,102.9715,103.8806,102.9715,103.7242,25904.0
2021-01-08 11:00:00,106.09,106.15,105.66,105.88,25136.0,103.7046,103.7633,103.2843,103.4993,25136.0
2021-01-08 11:30:00,105.9,105.96,105.73,105.88,23041.0,103.5189,103.5775,103.3527,103.4993,23041.0
2021-01-08 12:00:00,105.89,106.02,105.68,105.83,24431.0,103.5091,103.6362,103.3038,103.4505,24431.0
2021-01-08 12:30:00,105.83,105.97,105.64,105.7,13077.0,103.4505,103.5873,103.2647,103.3234,13077.0
2021-01-08 13:00:00,105.68,105.72,104.98,105.28,34021.0,103.3038,103.3429,102.6196,102.9128,34021.0
2021-01-08 13:30:00,105.29,105.33,104.67,105.14,28596.0,102.9226,102.9617,102.3166,102.776,28596.0
2021-01-08 14:00:00,105.25,105.49,105.18,105.49,15966.0,102.8835,103.1181,102.8151,103.1181,15966.0
2021-01-08 14:30:00,105.47,105.62,105.22,105.51,22652.0,103.0986,103.2452,102.8542,103.1377,22652.0
2021-01-08 15:00:00,105.49,105.68,105.45,105.54,47569.0,103.1181,103.3038,103.079,103.167,47569.0
2021-01-08 15:30:00,105.5,105.94,105.42,105.86,160214.0,103.1279,103.558,103.0497,103.4798,160214.0
2021-01-11 09:30:00,105.18,105.78,104.55,105.7,120915.0,102.8151,103.4016,102.1993,103.3234,120915.0
2021-01-11 10:00:00,105.69,105.85,105.46,105.83,43958.0,103.3136,103.47,103.0888,103.4505,43958.0
2021-01-11 10:30:00,105.86,106.13,105.85,106.07,17578.0,103.4798,103.7437,103.47,103.6851,17578.0
2021-01-11 11:00:00,106.04,106.17,105.74,106.12,30996.0,103.6557,103.7828,103.3625,103.734,30996.0
2021-01-11 11:30:00,106.1,106.16,105.93,106.06,55118.0,103.7144,103.7731,103.5482,103.6753,55118.0
2021-01-11 12:00:00,106.1,106.16,105.97,106.13,22210.0,103.7144,103.7731,103.5873,103.7437,22210.0
2021-01-11 12:30:00,106.16,106.3,106.07,106.2,170192.0,103.7731,103.9099,103.6851,103.8122,170192.0
2021-01-11 13:00:00,106.23,106.32,105.99,106.04,26325.0,103.8415,103.9295,103.6069,103.6557,26325.0
2021-01-11 13:30:00,106.01,106.14,105.88,106.01,31917.0,103.6264,103.7535,103.4993,103.6264,31917.0
2021-01-11 14:00:00,105.93,105.93,105.66,105.67,77832.0,103.5482,103.5482,103.2843,103.2941,77832.0
2021-01-11 14:30:00,105.67,105.97,105.67,105.97,52071.0,103.2941,103.5873,103.2941,103.5873,52071.0
2021-01-11 15:00:00,105.93,105.95,105.48,105.51,21166.0,103.5482,103.5678,103.1083,103.1377,21166.0
2021-01-11 15:30:00,105.51,105.77,105.49,105.59,187672.0,103.1377,103.3918,103.1181,103.2159,187672.0
2021-01-12 09:30:00,105.78,106.38,105.78,106.25,32318.0,103.4016,103.9881,103.4016,103.861,32318.0
2021-01-12 10:00:00,106.3,106.41,106.01,106.08,15980.0,103.9099,104.0174,103.6264,103.6949,15980.0
2021-01-12 10:30:00,106.14,106.16,105.92,106.04,25210.0,103.7535,103.7731,103.5384,103.6557,25210.0
2021-01-12 11:00:00,105.94,106.3,105.93,106.25,23286.0,103.558,103.9099,103.5482,103.861,23286.0
2021-01-12 11:30:00,106.29,106.29,106.0,106.06,55095.0,103.9001,103.9001,103.6166,103.6753,55095.0
2021-01-12 12:00:00,106.13,106.13,105.48,105.82,39609.0,103.7437,103.7437,103.1083,103.4407,39609.0
2021-01-12 12:30:00,105.85,106.05,105.75,106.03,47492.0,103.47,103.6655,103.3723,103.646,47492.0
2021-01-12 13:00:00,106.1,106.26,106.07,106.23,13652.0,103.7144,103.8708,103.6851,103.8415,13652.0
2021-01-12 13:30:00,106.25,106.45,106.25,106.38,160438.0,103.861,104.0565,103.861,103.9881,160438.0
2021-01-12 14:00:00,106.36,106.44,106.19,106.23,15386.0,103.9686,104.0468,103.8024,103.8415,15386.0
2021-01-12 14:30:00,106.21,106.4,106.11,106.28,16982.0,103.8219,104.0077,103.7242,103.8904,16982.0
2021-01-12 15:00:00,106.32,106.45,106.22,106.33,27665.0,103.9295,104.0565,103.8317,103.9392,27665.0
2021-01-12 15:30:00,106.34,106.49,106.29,106.47,99343.0,103.949,104.0956,103.9001,104.0761,99343.0
2021-01-13 09:30:00,106.31,106.52,105.89,105.93,42999.0,103.9197,104.125,103.5091,103.5482,42999.0
2021-01-13 10:00:00,105.89,106.1,105.59,106.08,36629.0,103.5091,103.7144,103.2159,103.6949,36629.0
2021-01-13 10:30:00,106.1,106.38,106.08,106.3,28695.0,103.7144,103.9881,103.6949,103.9099,28695.0
2021-01-13 11:00:00,106.35,106.44,106.16,106.35,16574.0,103.9588,104.0468,103.7731,103.9588,16574.0
2021-01-13 11:30:00,106.35,106.56,106.27,106.35,28344.0,103.9588,104.1641,103.8806,103.9588,28344.0
2021-01-13 12:00:00,106.37,106.45,106.26,106.3,9903.0,103.9783,104.0565,103.8708,103.9099,9903.0
2021-01-13 12:30:00,106.28,106.44,106.15,106.4,42609.0,103.8904,104.0468,103.7633,104.0077,42609.0
2021-01-13 13:00:00,106.38,106.5,106.38,106.41,22497.0,103.9881,104.1054,103.9881,104.0174,22497.0
2021-01-13 13:30:00,106.43,106.43,106.14,106.17,25792.0,104.037,104.037,103.7535,103.7828,25792.0
2021-01-13 14:00:00,106.19,106.34,106.15,106.31,21858.0,103.8024,103.949,103.7633,103.9197,21858.0
2021-01-13 14:30:00,106.31,106.34,106.06,106.1,41714.0,103.9197,103.949,103.6753,103.7144,41714.0
2021-01-13 15:00:00,106.09,106.12,105.81,105.82,89663.0,103.7046,103.734,103.4309,103.4407,89663.0
2021-01-13 15:30:00,105.82,106.03,105.78,105.9,147089.0,103.4407,103.646,103.4016,103.5189,147089.0
2021-01-14 09:30:00,106.3,106.85,106.26,106.68,76577.0,103.9099,104.4475,103.8708,104.2814,76577.0
2021-01-14 10:00:00,106.73,106.82,106.55,106.72,35820.0,104.3302,104.4182,104.1543,104.3205,35820.0
2021-01-14 10:30:00,106.69,106.71,106.54,106.54,11226.0,104.2911,104.3107,104.1445,104.1445,11226.0
2021-01-14 11:00:00,106.59,106.65,106.37,106.41,126749.0,104.1934,104.252,103.9783,104.0174,126749.0
2021-01-14 11:30:00,106.45,106.48,106.25,106.45,12970.0,104.0565,104.0859,103.861,104.0565,12970.0
2021-01-14 12:00:00,106.45,106.5,106.26,106.34,126086.0,104.0565,104.1054,103.8708,103.949,126086.0
2021-01-14 12:30:00,106.35,106.4,106.04,106.28,53691.0,103.9588,104.0077,103.6557,103.8904,53691.0
2021-01-14 13:00:00,106.26,106.29,106.05,106.05,15922.0,103.8708,103.9001,103.6655,103.6655,15922.0
2021-01-14 13:30:00,106.07,106.17,106.01,106.01,24788.0,103.6851,103.7828,103.6264,103.6264,24788.0
2021-01-14 14:00:00,106.03,106.13,106.02,106.12,53042.0,103.646,103.7437,103.6362,103.734,53042.0
2021-01-14 14:30:00,106.09,106.16,105.97,106.01,15831.0,103.7046,103.7731,103.5873,103.6264,15831.0
2021-01-14 15:00:00,106.05,106.06,105.66,105.8,60154.0,103.6655,103.6753,103.2843,103.4211,60154.0
2021-01-14 15:30:00,105.8,106.03,105.58,105.72,122598.0,103.4211,103.646,103.2061,103.3429,122598.0
2021-01-15 09:30:00,105.35,105.89,105.35,105.8,41424.0,102.9813,103.5091,102.9813,103.4211,41424.0
2021-01-15 10:00:00,105.88,105.88,104.18,104.59,69503.0,103.4993,103.4993,101.8376,102.2384,69503.0
2021-01-15 10:30:00,104.53,105.06,104.46,104.7,37074.0,102.1797,102.6978,102.1113,102.3459,37074.0
2021-01-15 11:00:00,104.65,104.83,104.3,104.81,47298.0,102.297,102.473,101.9549,102.4534,47298.0
2021-01-15 11:30:00,104.84,105.03,104.77,104.91,35151.0,102.4827,102.6685,102.4143,102.5512,35151.0
2021-01-15 12:00:00,104.84,104.99,104.77,104.77,24590.0,102.4827,102.6294,102.4143,102.4143,24590.0
2021-01-15 12:30:00,104.72,105.03,104.72,105.03,86876.0,102.3654,102.6685,102.3654,102.6685,86876.0
2021-01-15 13:00:00,105.04,105.22,104.86,105.17,31145.0,102.6782,102.8542,102.5023,102.8053,31145.0
2021-01-15 13:30:00,105.18,105.24,105.02,105.17,28452.0,102.8151,102.8737,102.6587,102.8053,28452.0
2021-01-15 14:00:00,105.2,105.26,105.04,105.11,18966.0,102.8346,102.8933,102.6782,102.7467,18966.0
2021-01-15 14:30:00,105.11,105.28,105.02,105.02,157564.0,102.7467,102.9128,102.6587,102.6587,157564.0
2021-01-15 15:00:00,105.05,105.14,104.88,104.88,17388.0,102.688,102.776,102.5218,102.5218,17388.0
2021-01-15 15:30:00,104.92,105.04,104.8,104.97,151774.0,102.5609,102.6782,102.4436,102.6098,151774.0
2021-01-19 09:30:00,105.69,105.9,105.26,105.58,89976.0,103.3136,103.5189,102.8933,103.2061,89976.0
2021-01-19 10:00:00,105.62,105.84,105.43,105.6,42908.0,103.2452,103.4602,103.0595,103.2256,42908.0
2021-01-19 10:30:00,105.64,105.81,105.55,105.55,49732.0,103.2647,103.4309,103.1768,103.1768,49732.0
2021-01-19 11:00:00,105.59,105.71,105.43,105.47,49016.0,103.2159,103.3332,103.0595,103.0986,49016.0
2021-01-19 11:30:00,105.47,105.52,105.18,105.37,32725.0,103.0986,103.1474,102.8151,103.0008,32725.0
2021-01-19 12:00:00,105.34,105.45,105.3,105.43,10170.0,102.9715,103.079,102.9324,103.0595,10170.0
2021-01-19 12:30:00,105.45,105.6,105.4,105.56,39605.0,103.079,103.2256,103.0301,103.1865,39605.0
2021-01-19 13:00:00,105.59,105.8,105.59,105.75,48782.0,103.2159,103.4211,103.2159,103.3723,48782.0
2021-01-19 13:30:00,105.75,105.85,105.65,105.85,29875.0,103.3723,103.47,103.2745,103.47,29875.0
2021-01-19 14:00:00,105.87,105.87,105.73,105.78,45149.0,103.4896,103.4896,103.3527,103.4016,45149.0
2021-01-19 14:30:00,105.79,105.96,105.72,105.9,61164.0,103.4114,103.5775,103.3429,103.5189,61164.0
2021-01-19 15:00:00,105.88,106.02,105.86,105.97,37062.0,103.4993,103.6362,103.4798,103.5873,37062.0
2021-01-19 15:30:00,105.97,106.03,105.89,105.89,43004.0,103.5873,103.646,103.5091,103.5091,43004.0
2021-01-20 09:30:00,106.54,106.92,106.48,106.7,36964.0,104.1445,104.516,104.0859,104.3009,36964.0
2021-01-20 10:00:00,106.67,107.22,106.63,107.2,19619.0,104.2716,104.8092,104.2325,104.7897,19619.0
2021-01-20 10:30:00,107.21,107.35,106.97,107.01,21397.0,104.7994,104.9363,104.5648,104.6039,21397.0
2021-01-20 11:00:00,106.92,106.92,106.55,106.81,16441.0,104.516,104.516,104.1543,104.4084,16441.0
2021-01-20 11:30:00,106.81,106.96,106.71,106.96,21447.0,104.4084,104.5551,104.3107,104.5551,21447.0
2021-01-20 12:00:00,107.0,107.01,106.85,106.95,13680.0,104.5942,104.6039,104.4475,104.5453,13680.0
2021-01-20 12:30:00,106.95,107.16,106.94,107.06,23159.0,104.5453,104.7506,104.5355,104.6528,23159.0
2021-01-20 13:00:00,107.05,107.18,106.94,106.94,20397.0,104.643,104.7701,104.5355,104.5355,20397.0
2021-01-20 13:30:00,106.97,107.09,106.95,107.08,33852.0,104.5648,104.6821,104.5453,104.6724,33852.0
2021-01-20 14:00:00,107.09,107.11,106.97,107.08,59724.0,104.6821,104.7017,104.5648,104.6724,59724.0
2021-01-20 14:30:00,107.05,107.21,107.03,107.14,39275.0,104.643,104.7994,104.6235,104.731,39275.0
2021-01-20 15:00:00,107.13,107.19,107.05,107.08,31230.0,104.7212,104.7799,104.643,104.6724,31230.0
2021-01-20 15:30:00,107.09,107.28,107.07,107.09,54775.0,104.6821,104.8679,104.6626,104.6821,54775.0
2021-01-21 09:30:00,107.27,107.51,106.79,106.82,26521.0,104.8581,105.0927,104.3889,104.4182,26521.0
2021-01-21 10:00:00,106.85,107.3,106.77,107.11,11085.0,104.4475,104.8874,104.3693,104.7017,11085.0
2021-01-21 10:30:00,107.08,107.3,107.08,107.27,24977.0,104.6724,104.8874,104.6724,104.8581,24977.0
2021-01-21 11:00:00,107.25,107.31,107.07,107.13,24674.0,104.8385,104.8972,104.6626,104.7212,24674.0
2021-01-21 11:30:00,107.15,107.18,106.98,107.07,29492.0,104.7408,104.7701,104.5746,104.6626,29492.0
2021-01-21 12:00:00,107.0,107.03,106.63,106.73,13177.0,104.5942,104.6235,104.2325,104.3302,13177.0
2021-01-21 12:30:00,106.75,106.88,106.63,106.74,20947.0,104.3498,104.4769,104.2325,104.34,20947.0
2021-01-21 13:00:00,106.79,107.05,106.77,107.04,26569.0,104.3889,104.643,104.3693,104.6333,26569.0
2021-01-21 13:30:00,107.04,107.07,106.96,107.01,30551.0,104.6333,104.6626,104.5551,104.6039,30551.0
2021-01-21 14:00:00,107.05,107.17,107.01,107.04,23660.0,104.643,104.7603,104.6039,104.6333,23660.0
2021-01-21 14:30:00,107.04,107.13,106.99,107.07,25134.0,104.6333,104.7212,104.5844,104.6626,25134.0
2021-01-21 15:00:00,107.04,107.1,107.02,107.08,11607.0,104.6333,104.6919,104.6137,104.6724,11607.0
2021-01-21 15:30:00,107.05,107.1,106.89,106.89,59420.0,104.643,104.6919,104.4866,104.4866,59420.0
2021-01-22 09:30:00,106.49,107.17,106.49,106.82,24166.0,104.0956,104.7603,104.0956,104.4182,24166.0
2021-01-22 10:00:00,106.84,106.91,106.35,106.37,19763.0,104.4378,104.5062,103.9588,103.9783,19763.0
2021-01-22 10:30:00,106.37,106.66,106.37,106.58,20260.0,103.9783,104.2618,103.9783,104.1836,20260.0
2021-01-22 11:00:00,106.63,106.66,106.42,106.5,38267.0,104.2325,104.2618,104.0272,104.1054,38267.0
2021-01-22 11:30:00,106.49,106.82,106.49,106.75,32355.0,104.0956,104.4182,104.0956,104.3498,32355.0
2021-01-22 12:00:00,106.75,106.81,106.62,106.66,39471.0,104.3498,104.4084,104.2227,104.2618,39471.0
2021-01-22 12:30:00,106.67,106.79,106.63,106.72,25896.0,104.2716,104.3889,104.2325,104.3205,25896.0
2021-01-22 13:00:00,106.72,106.8,106.64,106.75,64919.0,104.3205,104.3987,104.2423,104.3498,64919.0
2021-01-22 13:30:00,106.73,106.78,106.62,106.63,29959.0,104.3302,104.3791,104.2227,104.2325,29959.0
2021-01-22 14:00:00,106.63,106.73,106.57,106.68,49300.0,104.2325,104.3302,104.1738,104.2814,49300.0
2021-01-22 14:30:00,106.7,106.92,106.68,106.9,62570.0,104.3009,104.516,104.2814,104.4964,62570.0
2021-01-22 15:00:00,106.91,106.94,106.78,106.93,56110.0,104.5062,104.5355,104.3791,104.5257,56110.0
2021-01-22 15:30:00,106.93,106.98,106.77,106.77,852817.0,104.5257,104.5746,104.3693,104.3693,852817.0
2021-01-25 09:30:00,107.43,107.85,107.34,107.6,230092.0,105.0145,105.4251,104.9265,105.1807,230092.0
2021-01-25 10:00:00,107.55,107.7,107.4,107.49,22700.0,105.1318,105.2784,104.9852,105.0731,22700.0
2021-01-25 10:30:00,107.53,107.58,106.47,106.47,21540.0,105.1122,105.1611,104.0761,104.0761,21540.0
2021-01-25 11:00:00,106.29,106.44,105.09,105.85,84687.0,103.9001,104.0468,102.7271,103.47,84687.0
2021-01-25 11:30:00,105.84,106.45,105.77,106.41,60855.0,103.4602,104.0565,103.3918,104.0174,60855.0
2021-01-25 12:00:00,106.47,106.58,105.81,105.99,71235.0,104.0761,104.1836,103.4309,103.6069,71235.0
2021-01-25 12:30:00,105.97,106.39,105.86,106.39,76984.0,103.5873,103.9979,103.4798,103.9979,76984.0
2021-01-25 13:00:00,106.41,106.62,106.2,106.59,97697.0,104.0174,104.2227,103.8122,104.1934,97697.0
2021-01-25 13:30:00,106.55,106.69,106.45,106.55,79697.0,104.1543,104.2911,104.0565,104.1543,79697.0
2021-01-25 14:00:00,106.53,106.6,106.39,106.5,145205.0,104.1347,104.2032,103.9979,104.1054,145205.0
2021-01-25 14:30:00,106.53,106.56,106.32,106.39,118664.0,104.1347,104.1641,103.9295,103.9979,118664.0
2021-01-25 15:00:00,106.37,106.41,106.01,106.19,151138.0,103.9783,104.0174,103.6264,103.8024,151138.0
2021-01-25 15:30:00,106.2,106.59,106.12,106.59,486303.0,103.8122,104.1934,103.734,104.1934,486303.0
2021-01-26 09:30:00,106.85,106.85,106.13,106.27,37357.0,104.4475,104.4475,103.7437,103.8806,37357.0
2021-01-26 10:00:00,106.31,106.52,105.93,106.2,50238.0,103.9197,104.125,103.5482,103.8122,50238.0
2021-01-26 10:30:00,106.22,106.31,105.94,105.99,41337.0,103.8317,103.9197,103.558,103.6069,41337.0
2021-01-26 11:00:00,106.08,106.14,105.87,106.0,32630.0,103.6949,103.7535,103.4896,103.6166,32630.0
2021-01-26 11:30:00,105.95,106.01,105.63,105.63,20240.0,103.5678,103.6264,103.255,103.255,20240.0
2021-01-26 12:00:00,105.57,105.83,105.57,105.77,24127.0,103.1963,103.4505,103.1963,103.3918,24127.0
2021-01-26 12:30:00,105.78,105.84,105.7,105.75,19446.0,103.4016,103.4602,103.3234,103.3723,19446.0
2021-01-26 13:00:00,105.75,105.87,105.71,105.85,22152.0,103.3723,103.4896,103.3332,103.47,22152.0
2021-01-26 13:30:00,105.78,105.87,105.66,105.66,35780.0,103.4016,103.4896,103.2843,103.2843,35780.0
2021-01-26 14:00:00,105.67,105.76,105.52,105.62,53601.0,103.2941,103.382,103.1474,103.2452,53601.0
2021-01-26 14:30:00,105.61,105.66,105.44,105.62,32132.0,103.2354,103.2843,103.0692,103.2452,32132.0
2021-01-26 15:00:00,105.62,105.67,105.36,105.4,38616.0,103.2452,103.2941,102.991,103.0301,38616.0
2021-01-26 15:30:00,105.39,105.39,105.06,105.14,200079.0,103.0204,103.0204,102.6978,102.776,200079.0
2021-01-27 09:30:00,103.66,104.04,102.01,102.78,212820.0,101.3293,101.7007,99.7164,100.469,212820.0
2021-01-27 10:00:00,102.86,103.81,102.78,103.7,84295.0,100.5473,101.4759,100.469,101.3684,84295.0
2021-01-27 10:30:00,103.57,104.01,103.37,103.95,80672.0,101.2413,101.6714,101.0458,101.6127,80672.0
2021-01-27 11:00:00,103.99,103.99,103.44,103.6,90390.0,101.6518,101.6518,101.1142,101.2706,90390.0
2021-01-27 11:30:00,103.65,103.72,102.99,103.0,49283.0,101.3195,101.3879,100.6743,100.6841,49283.0
2021-01-27 12:00:00,102.98,103.42,102.77,103.39,75264.0,100.6646,101.0947,100.4593,101.0653,75264.0
2021-01-27 12:30:00,103.35,103.85,103.16,103.85,52576.0,101.0262,101.515,100.8405,101.515,52576.0
2021-01-27 13:00:00,103.78,103.9,103.58,103.81,196504.0,101.4466,101.5639,101.2511,101.4759,196504.0
2021-01-27 13:30:00,103.78,103.81,103.55,103.65,58267.0,101.4466,101.4759,101.2217,101.3195,58267.0
2021-01-27 14:00:00,103.69,103.79,103.1,103.11,46297.0,101.3586,101.4563,100.7819,100.7916,46297.0
2021-01-27 14:30:00,103.1,103.11,102.26,102.35,97886.0,100.7819,100.7916,99.9607,100.0487,97886.0
2021-01-27 15:00:00,102.36,102.55,101.8,101.94,57237.0,100.0585,100.2442,99.5111,99.6479,57237.0
2021-01-27 15:30:00,101.86,102.2,101.65,102.02,72997.0,99.5697,99.9021,99.3645,99.7261,72997.0
2021-01-28 09:30:00,102.82,103.71,102.29,103.48,140547.0,100.5081,101.3781,99.9901,101.1533,140547.0
2021-01-28 10:00:00,103.45,103.92,103.44,103.65,74879.0,101.124,101.5834,101.1142,101.3195,74879.0
2021-01-28 10:30:00,103.7,103.79,103.23,103.57,15567.0,101.3684,101.4563,100.9089,101.2413,15567.0
2021-01-28 11:00:00,103.66,103.83,103.31,103.32,16218.0,101.3293,101.4954,100.9871,100.9969,16218.0
2021-01-28 11:30:00,103.2,103.93,103.2,103.93,8515.0,100.8796,101.5932,100.8796,101.5932,8515.0
2021-01-28 12:00:00,103.93,104.09,103.87,104.09,10833.0,101.5932,101.7496,101.5345,101.7496,10833.0
2021-01-28 12:30:00,104.12,104.3,104.01,104.13,30248.0,101.7789,101.9549,101.6714,101.7887,30248.0
2021-01-28 13:00:00,104.17,104.35,104.01,104.35,18065.0,101.8278,102.0037,101.6714,102.0037,18065.0
2021-01-28 13:30:00,104.31,104.63,104.27,104.53,16800.0,101.9646,102.2775,101.9255,102.1797,16800.0
2021-01-28 14:00:00,104.57,104.61,104.21,104.43,283708.0,102.2188,102.2579,101.8669,102.0819,283708.0
2021-01-28 14:30:00,104.46,104.61,104.34,104.51,55156.0,102.1113,102.2579,101.994,102.1602,55156.0
2021-01-28 15:00:00,104.51,104.54,104.28,104.28,68981.0,102.1602,102.1895,101.9353,101.9353,68981.0
2021-01-28 15:30:00,104.25,104.47,103.73,103.73,103187.0,101.906,102.1211,101.3977,101.3977,103187.0
2021-01-29 09:30:00,103.22,103.62,102.47,103.22,91614.0,100.8992,101.2902,100.166,100.8992,91614.0
2021-01-29 10:00:00,103.24,103.58,102.87,103.54,39385.0,100.9187,101.2511,100.557,101.212,39385.0
2021-01-29 10:30:00,103.58,103.58,102.97,103.4,24318.0,101.2511,101.2511,100.6548,101.0751,24318.0
2021-01-29 11:00:00,103.48,103.49,102.69,102.69,37009.0,101.1533,101.1631,100.3811,100.3811,37009.0
2021-01-29 11:30:00,102.66,103.1,102.49,103.1,106239.0,100.3517,100.7819,100.1856,100.7819,106239.0
2021-01-29 12:00:00,103.04,103.14,102.33,102.45,42742.0,100.7232,100.821,100.0292,100.1465,42742.0
2021-01-29 12:30:00,102.39,102.43,101.38,101.73,67384.0,100.0878,100.1269,99.1005,99.4427,67384.0
2021-01-29 13:00:00,101.63,102.29,101.39,102.29,146577.0,99.3449,99.9901,99.1103,99.9901,146577.0
2021-01-29 13:30:00,102.28,102.31,101.79,101.85,71878.0,99.9803,100.0096,99.5013,99.56,71878.0
2021-01-29 14:00:00,101.85,102.42,101.85,102.19,54567.0,99.56,100.1171,99.56,99.8923,54567.0
2021-01-29 14:30:00,102.19,102.29,101.94,102.21,40359.0,99.8923,99.9901,99.6479,99.9119,40359.0
2021-01-29 15:00:00,102.21,102.87,102.21,102.64,70298.0,99.9119,100.557,99.9119,100.3322,70298.0
2021-01-29 15:30:00,102.66,102.92,102.24,102.24,117865.0,100.3517,100.6059,99.9412,99.9412,117865.0
2021-02-01 09:30:00,103.17,103.75,102.48,102.92,67596.0,100.8503,101.4172,100.1758,100.6059,67596.0
2021-02-01 10:00:00,102.87,103.35,102.67,103.25,26813.0,100.557,101.0262,100.3615,100.9285,26813.0
2021-02-01 10:30:00,103.23,103.34,102.75,102.89,45058.0,100.9089,101.0165,100.4397,100.5766,45058.0
2021-02-01 11:00:00,102.83,103.49,102.72,103.44,19809.0,100.5179,101.1631,100.4104,101.1142,19809.0
2021-02-01 11:30:00,103.47,103.83,103.34,103.65,43087.0,101.1435,101.4954,101.0165,101.3195,43087.0
2021-02-01 12:00:00,103.66,103.97,103.66,103.81,23382.0,101.3293,101.6323,101.3293,101.4759,23382.0
2021-02-01 12:30:00,103.82,104.13,103.8,104.13,56105.0,101.4857,101.7887,101.4661,101.7887,56105.0
2021-02-01 13:00:00,104.12,104.13,103.92,104.02,13691.0,101.7789,101.7887,101.5834,101.6812,13691.0
2021-02-01 13:30:00,104.0,104.14,103.89,104.14,14562.0,101.6616,101.7985,101.5541,101.7985,14562.0
2021-02-01 14:00:00,104.07,104.29,104.02,104.29,13043.0,101.73,101.9451,101.6812,101.9451,13043.0
2021-02-01 14:30:00,104.24,104.35,104.18,104.25,76932.0,101.8962,102.0037,101.8376,101.906,76932.0
2021-02-01 15:00:00,104.27,104.36,104.18,104.36,27514.0,101.9255,102.0135,101.8376,102.0135,27514.0
2021-02-01 15:30:00,104.28,104.41,104.22,104.29,22165.0,101.9353,102.0624,101.8767,101.9451,22165.0
2021-02-02 09:30:00,105.44,106.0,105.32,105.81,47862.0,103.0692,103.6166,102.9519,103.4309,47862.0
2021-02-02 10:00:00,105.84,106.0,105.61,105.92,26076.0,103.4602,103.6166,103.2354,103.5384,26076.0
2021-02-02 10:30:00,105.72,106.0,105.72,105.93,15262.0,103.3429,103.6166,103.3429,103.5482,15262.0
2021-02-02 11:00:00,105.92,106.34,105.83,106.33,18639.0,103.5384,103.949,103.4505,103.9392,18639.0
2021-02-02 11:30:00,106.28,106.5,106.22,106.5,11444.0,103.8904,104.1054,103.8317,104.1054,11444.0
2021-02-02 12:00:00,106.47,106.54,106.39,106.48,6684.0,104.0761,104.1445,103.9979,104.0859,6684.0
2021-02-02 12:30:00,106.51,106.62,106.42,106.52,14095.0,104.1152,104.2227,104.0272,104.125,14095.0
2021-02-02 13:00:00,106.6,106.6,106.31,106.41,154344.0,104.2032,104.2032,103.9197,104.0174,154344.0
2021-02-02 13:30:00,106.42,106.62,106.42,106.6,22136.0,104.0272,104.2227,104.0272,104.2032,22136.0
2021-02-02 14:00:00,106.54,106.67,106.45,106.58,94364.0,104.1445,104.2716,104.0565,104.1836,94364.0
2021-02-02 14:30:00,106.58,106.71,106.57,106.65,57218.0,104.1836,104.3107,104.1738,104.252,57218.0
2021-02-02 15:00:00,106.6,106.65,106.48,106.63,78266.0,104.2032,104.252,104.0859,104.2325,78266.0
2021-02-02 15:30:00,106.63,106.67,106.43,106.43,225816.0,104.2325,104.2716,104.037,104.037,225816.0
2021-02-03 09:30:00,106.68,106.69,106.22,106.54,47647.0,104.2814,104.2911,103.8317,104.1445,47647.0
2021-02-03 10:00:00,106.62,106.62,105.57,105.57,34290.0,104.2227,104.2227,103.1963,103.1963,34290.0
2021-02-03 10:30:00,105.56,105.84,105.53,105.74,22018.0,103.1865,103.4602,103.1572,103.3625,22018.0
2021-02-03 11:00:00,105.74,105.89,105.65,105.76,34198.0,103.3625,103.5091,103.2745,103.382,34198.0
2021-02-03 11:30:00,105.78,105.94,105.73,105.86,22490.0,103.4016,103.558,103.3527,103.4798,22490.0
2021-02-03 12:00:00,105.86,105.88,105.71,105.8,23614.0,103.4798,103.4993,103.3332,103.4211,23614.0
2021-02-03 12:30:00,105.84,106.08,105.74,106.04,11265.0,103.4602,103.6949,103.3625,103.6557,11265.0
2021-02-03 13:00:00,105.99,106.11,105.96,106.11,13767.0,103.6069,103.7242,103.5775,103.7242,13767.0
2021-02-03 13:30:00,106.09,106.3,106.02,106.26,12382.0,103.7046,103.9099,103.6362,103.8708,12382.0
2021-02-03 14:00:00,106.26,106.28,106.09,106.2,8508.0,103.8708,103.8904,103.7046,103.8122,8508.0
2021-02-03 14:30:00,106.18,106.23,106.1,106.13,30022.0,103.7926,103.8415,103.7144,103.7437,30022.0
2021-02-03 15:00:00,106.07,106.11,105.73,105.77,25060.0,103.6851,103.7242,103.3527,103.3918,25060.0
2021-02-03 15:30:00,105.75,105.96,105.71,105.8,68390.0,103.3723,103.5775,103.3332,103.4211,68390.0
2021-02-04 09:30:00,106.41,106.93,106.3,106.79,127742.0,104.0174,104.5257,103.9099,104.3889,127742.0
2021-02-04 10:00:00,106.82,107.16,106.6,106.85,19219.0,104.4182,104.7506,104.2032,104.4475,19219.0
2021-02-04 10:30:00,106.83,107.33,106.82,107.2,29552.0,104.428,104.9167,104.4182,104.7897,29552.0
2021-02-04 11:00:00,107.19,107.27,107.03,107.07,28688.0,104.7799,104.8581,104.6235,104.6626,28688.0
2021-02-04 11:30:00,107.09,107.25,107.08,107.25,14163.0,104.6821,104.8385,104.6724,104.8385,14163.0
2021-02-04 12:00:00,107.24,107.36,107.23,107.27,16183.0,104.8288,104.9461,104.819,104.8581,16183.0
2021-02-04 12:30:00,107.25,107.37,107.2,107.26,30701.0,104.8385,104.9558,104.7897,104.8483,30701.0
2021-02-04 13:00:00,107.26,107.42,107.25,107.4,36084.0,104.8483,105.0047,104.8385,104.9852,36084.0
2021-02-04 13:30:00,107.43,107.47,107.37,107.42,40657.0,105.0145,105.0536,104.9558,105.0047,40657.0
2021-02-04 14:00:00,107.42,107.48,107.25,107.36,30425.0,105.0047,105.0634,104.8385,104.9461,30425.0
2021-02-04 14:30:00,107.34,107.4,107.29,107.36,52655.0,104.9265,104.9852,104.8776,104.9461,52655.0
2021-02-04 15:00:00,107.36,107.4,107.23,107.26,75015.0,104.9461,104.9852,104.819,104.8483,75015.0
2021-02-04 15:30:00,107.27,107.54,107.17,107.54,113027.0,104.8581,105.122,104.7603,105.122,113027.0
2021-02-05 09:30:00,108.29,108.49,108.08,108.25,66627.0,105.8552,106.0507,105.6499,105.8161,66627.0
2021-02-05 10:00:00,108.19,108.39,108.07,108.18,299209.0,105.7574,105.9529,105.6401,105.7476,299209.0
2021-02-05 10:30:00,108.13,108.5,108.03,108.27,283062.0,105.6988,106.0604,105.601,105.8356,283062.0
2021-02-05 11:00:00,108.3,108.32,108.09,108.19,104952.0,105.8649,105.8845,105.6597,105.7574,104952.0
2021-02-05 11:30:00,108.21,108.5,108.2,108.37,25056.0,105.777,106.0604,105.7672,105.9334,25056.0
2021-02-05 12:00:00,108.37,108.54,108.36,108.52,9731.0,105.9334,106.0995,105.9236,106.08,9731.0
2021-02-05 12:30:00,108.53,108.61,108.49,108.61,15169.0,106.0898,106.168,106.0507,106.168,15169.0
2021-02-05 13:00:00,108.6,108.6,108.44,108.53,11367.0,106.1582,106.1582,106.0018,106.0898,11367.0
2021-02-05 13:30:00,108.51,108.53,108.28,108.29,27719.0,106.0702,106.0898,105.8454,105.8552,27719.0
2021-02-05 14:00:00,108.24,108.53,108.24,108.53,12390.0,105.8063,106.0898,105.8063,106.0898,12390.0
2021-02-05 14:30:00,108.51,108.6,108.47,108.55,20603.0,106.0702,106.1582,106.0311,106.1093,20603.0
2021-02-05 15:00:00,108.54,108.61,108.42,108.42,14876.0,106.0995,106.168,105.9822,105.9822,14876.0
2021-02-05 15:30:00,108.4,108.64,108.4,108.62,33533.0,105.9627,106.1973,105.9627,106.1777,33533.0
2021-02-08 09:30:00,109.18,110.07,109.18,109.88,76075.0,106.7251,107.5951,106.7251,107.4094,76075.0
2021-02-08 10:00:00,109.9,109.99,109.57,109.7,300076.0,107.429,107.5169,107.1064,107.2335,300076.0
2021-02-08 10:30:00,109.67,109.73,109.51,109.69,21873.0,107.2041,107.2628,107.0477,107.2237,21873.0
2021-02-08 11:00:00,109.7,109.7,109.38,109.41,16171.0,107.2335,107.2335,106.9207,106.95,16171.0
2021-02-08 11:30:00,109.25,109.34,109.14,109.31,6513.0,106.7936,106.8816,106.686,106.8522,6513.0
2021-02-08 12:00:00,109.32,109.43,109.29,109.33,5443.0,106.862,106.9695,106.8327,106.8718,5443.0
2021-02-08 12:30:00,109.31,109.4,109.29,109.31,8556.0,106.8522,106.9402,106.8327,106.8522,8556.0
2021-02-08 13:00:00,109.32,109.36,109.26,109.3,7775.0,106.862,106.9011,106.8033,106.8425,7775.0
2021-02-08 13:30:00,109.31,109.43,109.2,109.34,19775.0,106.8522,106.9695,106.7447,106.8816,19775.0
2021-02-08 14:00:00,109.37,109.4,109.25,109.27,11568.0,106.9109,106.9402,106.7936,106.8131,11568.0
2021-02-08 14:30:00,109.24,109.32,109.2,109.27,28906.0,106.7838,106.862,106.7447,106.8131,28906.0
2021-02-08 15:00:00,109.29,109.32,109.24,109.27,30578.0,106.8327,106.862,106.7838,106.8131,30578.0
2021-02-08 15:30:00,109.3,109.58,109.3,109.57,199176.0,106.8425,107.1162,106.8425,107.1064,199176.0
2021-02-09 09:30:00,109.57,109.96,109.4,109.86,79457.0,107.1064,107.4876,106.9402,107.3899,79457.0
2021-02-09 10:00:00,109.86,110.06,109.75,109.97,39110.0,107.3899,107.5854,107.2823,107.4974,39110.0
2021-02-09 10:30:00,109.94,110.09,109.87,109.97,46835.0,107.4681,107.6147,107.3996,107.4974,46835.0
2021-02-09 11:00:00,109.98,109.99,109.68,109.79,55254.0,107.5072,107.5169,107.2139,107.3214,55254.0
2021-02-09 11:30:00,109.81,110.2,109.8,110.18,15419.0,107.341,107.7222,107.3312,107.7027,15419.0
2021-02-09 12:00:00,110.09,110.27,110.05,110.17,14462.0,107.6147,107.7906,107.5756,107.6929,14462.0
2021-02-09 12:30:00,110.2,110.42,110.19,110.35,52209.0,107.7222,107.9373,107.7124,107.8688,52209.0
2021-02-09 13:00:00,110.35,110.38,110.21,110.25,50672.0,107.8688,107.8982,107.732,107.7711,50672.0
2021-02-09 13:30:00,110.25,110.32,110.17,110.21,33721.0,107.7711,107.8395,107.6929,107.732,33721.0
2021-02-09 14:00:00,110.21,110.25,110.15,110.23,47493.0,107.732,107.7711,107.6733,107.7515,47493.0
2021-02-09 14:30:00,110.24,110.29,110.11,110.27,36789.0,107.7613,107.8102,107.6342,107.7906,36789.0
2021-02-09 15:00:00,110.27,110.33,110.06,110.06,86229.0,107.7906,107.8493,107.5854,107.5854,86229.0
2021-02-09 15:30:00,110.07,110.33,110.07,110.16,98159.0,107.5951,107.8493,107.5951,107.6831,98159.0
2021-02-10 09:30:00,110.82,111.2,110.62,111.12,52546.0,108.3283,108.6997,108.1328,108.6215,52546.0
2021-02-10 10:00:00,111.17,111.25,109.68,110.16,87036.0,108.6704,108.7486,107.2139,107.6831,87036.0
2021-02-10 10:30:00,110.15,110.2,109.2,109.9,80869.0,107.6733,107.7222,106.7447,107.429,80869.0
2021-02-10 11:00:00,109.87,110.3,109.68,109.96,77572.0,107.3996,107.82,107.2139,107.4876,77572.0
2021-02-10 11:30:00,109.97,110.45,109.78,110.28,45294.0,107.4974,107.9666,107.3117,107.8004,45294.0
2021-02-10 12:00:00,110.28,110.33,109.94,110.31,54633.0,107.8004,107.8493,107.4681,107.8297,54633.0
2021-02-10 12:30:00,110.29,110.5,110.21,110.43,55609.0,107.8102,108.0155,107.732,107.947,55609.0
2021-02-10 13:00:00,110.45,110.72,110.39,110.67,41005.0,107.9666,108.2305,107.9079,108.1816,41005.0
2021-02-10 13:30:00,110.67,110.7,110.42,110.51,49725.0,108.1816,108.211,107.9373,108.0252,49725.0
2021-02-10 14:00:00,110.56,110.68,110.45,110.68,62147.0,108.0741,108.1914,107.9666,108.1914,62147.0
2021-02-10 14:30:00,110.66,110.78,110.63,110.73,64554.0,108.1719,108.2892,108.1425,108.2403,64554.0
2021-02-10 15:00:00,110.77,110.81,110.34,110.39,32523.0,108.2794,108.3185,107.8591,107.9079,32523.0
2021-02-10 15:30:00,110.4,110.49,110.12,110.28,58758.0,107.9177,108.0057,107.644,107.8004,58758.0
2021-02-11 09:30:00,110.84,111.02,110.46,110.6,54054.0,108.3478,108.5238,107.9764,108.1132,54054.0
2021-02-11 10:00:00,110.51,110.81,110.51,110.73,20532.0,108.0252,108.3185,108.0252,108.2403,20532.0
2021-02-11 10:30:00,110.74,110.96,110.67,110.78,30278.0,108.2501,108.4651,108.1816,108.2892,30278.0
2021-02-11 11:00:00,110.74,110.98,110.74,110.95,61958.0,108.2501,108.4847,108.2501,108.4554,61958.0
2021-02-11 11:30:00,111.01,111.18,110.96,111.07,39169.0,108.514,108.6802,108.4651,108.5727,39169.0
2021-02-11 12:00:00,111.07,111.07,110.19,110.27,36774.0,108.5727,108.5727,107.7124,107.7906,36774.0
2021-02-11 12:30:00,110.18,110.62,110.08,110.59,49434.0,107.7027,108.1328,107.6049,108.1034,49434.0
2021-02-11 13:00:00,110.57,110.8,110.46,110.79,44516.0,108.0839,108.3087,107.9764,108.2989,44516.0
2021-02-11 13:30:00,110.78,110.94,110.73,110.81,36317.0,108.2892,108.4456,108.2403,108.3185,36317.0
2021-02-11 14:00:00,110.72,110.74,110.47,110.66,55823.0,108.2305,108.2501,107.9861,108.1719,55823.0
2021-02-11 14:30:00,110.66,110.95,110.54,110.94,61264.0,108.1719,108.4554,108.0546,108.4456,61264.0
2021-02-11 15:00:00,110.88,111.02,110.85,110.91,60618.0,108.3869,108.5238,108.3576,108.4163,60618.0
2021-02-11 15:30:00,110.91,111.05,110.75,111.01,246925.0,108.4163,108.5531,108.2598,108.514,246925.0
2021-02-12 09:30:00,110.86,111.25,110.47,111.22,40072.0,108.3674,108.7486,107.9861,108.7193,40072.0
2021-02-12 10:00:00,111.22,111.29,110.98,110.98,15139.0,108.7193,108.7877,108.4847,108.4847,15139.0
2021-02-12 10:30:00,110.97,111.35,110.86,111.32,35951.0,108.4749,108.8464,108.3674,108.817,35951.0
2021-02-12 11:00:00,111.34,111.59,111.3,111.55,17577.0,108.8366,109.081,108.7975,109.0419,17577.0
2021-02-12 11:30:00,111.59,111.7,111.48,111.52,15624.0,109.081,109.1885,108.9734,109.0125,15624.0
2021-02-12 12:00:00,111.54,111.65,111.53,111.61,24487.0,109.0321,109.1396,109.0223,109.1005,24487.0
2021-02-12 12:30:00,111.58,111.69,111.57,111.66,17899.0,109.0712,109.1787,109.0614,109.1494,17899.0
2021-02-12 13:00:00,111.66,111.7,111.45,111.56,30722.0,109.1494,109.1885,108.9441,109.0516,30722.0
2021-02-12 13:30:00,111.54,111.65,111.54,111.63,23783.0,109.0321,109.1396,109.0321,109.1201,23783.0
2021-02-12 14:00:00,111.63,111.74,111.54,111.73,34202.0,109.1201,109.2276,109.0321,109.2178,34202.0
2021-02-12 14:30:00,111.7,111.78,111.63,111.72,17449.0,109.1885,109.2667,109.1201,109.208,17449.0
2021-02-12 15:00:00,111.74,111.77,111.58,111.65,32830.0,109.2276,109.2569,109.0712,109.1396,32830.0
2021-02-12 15:30:00,111.68,112.04,111.66,112.04,34667.0,109.1689,109.5208,109.1494,109.5208,34667.0
2021-02-16 09:30:00,112.47,112.69,112.14,112.15,59389.0,109.9412,110.1562,109.6186,109.6284,59389.0
2021-02-16 10:00:00,112.21,112.21,111.91,112.17,23388.0,109.687,109.687,109.3938,109.6479,23388.0
2021-02-16 10:30:00,112.21,112.27,111.58,111.84,36184.0,109.687,109.7457,109.0712,109.3253,36184.0
2021-02-16 11:00:00,111.81,111.9,111.34,111.42,36621.0,109.296,109.384,108.8366,108.9148,36621.0
2021-02-16 11:30:00,111.29,111.55,110.89,110.89,59831.0,108.7877,109.0419,108.3967,108.3967,59831.0
2021-02-16 12:00:00,110.89,111.15,110.55,111.15,25401.0,108.3967,108.6509,108.0643,108.6509,25401.0
2021-02-16 12:30:00,111.07,111.15,110.88,111.11,18919.0,108.5727,108.6509,108.3869,108.6118,18919.0
2021-02-16 13:00:00,111.15,111.26,111.13,111.23,17019.0,108.6509,108.7584,108.6313,108.7291,17019.0
2021-02-16 13:30:00,111.27,111.31,110.97,110.98,18443.0,108.7682,108.8073,108.4749,108.4847,18443.0
2021-02-16 14:00:00,111.02,111.27,111.01,111.25,24434.0,108.5238,108.7682,108.514,108.7486,24434.0
2021-02-16 14:30:00,111.25,111.33,111.09,111.25,36351.0,108.7486,108.8268,108.5922,108.7486,36351.0
2021-02-16 15:00:00,111.23,111.27,111.03,111.07,28105.0,108.7291,108.7682,108.5336,108.5727,28105.0
2021-02-16 15:30:00,111.09,111.2,110.88,111.03,44181.0,108.5922,108.6997,108.3869,108.5336,44181.0
2021-02-17 09:30:00,110.17,110.37,109.37,110.15,60743.0,107.6929,107.8884,106.9109,107.6733,60743.0
2021-02-17 10:00:00,110.12,110.18,109.59,109.65,72701.0,107.644,107.7027,107.1259,107.1846,72701.0
2021-02-17 10:30:00,109.59,109.77,109.41,109.73,43766.0,107.1259,107.3019,106.95,107.2628,43766.0
2021-02-17 11:00:00,109.71,109.71,108.8,109.04,50708.0,107.2432,107.2432,106.3537,106.5883,50708.0
2021-02-17 11:30:00,109.09,109.2,108.76,109.17,74653.0,106.6372,106.7447,106.3146,106.7154,74653.0
2021-02-17 12:00:00,109.21,109.4,109.2,109.37,22679.0,106.7545,106.9402,106.7447,106.9109,22679.0
2021-02-17 12:30:00,109.4,109.66,109.39,109.54,22065.0,106.9402,107.1944,106.9304,107.0771,22065.0
2021-02-17 13:00:00,109.63,109.74,109.5,109.7,13268.0,107.165,107.2726,107.038,107.2335,13268.0
2021-02-17 13:30:00,109.67,109.94,109.61,109.82,16050.0,107.2041,107.4681,107.1455,107.3508,16050.0
2021-02-17 14:00:00,109.91,110.06,109.77,109.79,33296.0,107.4387,107.5854,107.3019,107.3214,33296.0
2021-02-17 14:30:00,109.73,110.04,109.73,110.03,19170.0,107.2628,107.5658,107.2628,107.556,19170.0
2021-02-17 15:00:00,110.0,110.15,109.99,110.14,30053.0,107.5267,107.6733,107.5169,107.6636,30053.0
2021-02-17 15:30:00,110.13,110.35,110.13,110.28,57847.0,107.6538,107.8688,107.6538,107.8004,57847.0
2021-02-18 09:30:00,109.37,109.71,108.99,109.71,46965.0,106.9109,107.2432,106.5394,107.2432,46965.0
2021-02-18 10:00:00,109.66,109.67,108.57,108.67,48720.0,107.1944,107.2041,106.1289,106.2266,48720.0
2021-02-18 10:30:00,108.62,109.16,108.4,109.08,39732.0,106.1777,106.7056,105.9627,106.6274,39732.0
2021-02-18 11:00:00,109.14,109.47,108.96,109.33,34061.0,106.686,107.0086,106.5101,106.8718,34061.0
2021-02-18 11:30:00,109.31,109.38,109.13,109.25,9186.0,106.8522,106.9207,106.6763,106.7936,9186.0
2021-02-18 12:00:00,109.24,109.41,109.01,109.34,8286.0,106.7838,106.95,106.559,106.8816,8286.0
2021-02-18 12:30:00,109.37,109.46,109.23,109.36,267356.0,106.9109,106.9989,106.774,106.9011,267356.0
2021-02-18 13:00:00,109.36,109.75,109.25,109.75,9684.0,106.9011,107.2823,106.7936,107.2823,9684.0
2021-02-18 13:30:00,109.76,109.85,109.65,109.77,16923.0,107.2921,107.3801,107.1846,107.3019,16923.0
2021-02-18 14:00:00,109.8,110.08,109.8,110.04,20216.0,107.3312,107.6049,107.3312,107.5658,20216.0
2021-02-18 14:30:00,110.07,110.16,109.91,110.15,16242.0,107.5951,107.6831,107.4387,107.6733,16242.0
2021-02-18 15:00:00,110.12,110.29,110.12,110.14,18233.0,107.644,107.8102,107.644,107.6636,18233.0
2021-02-18 15:30:00,110.2,110.22,109.72,109.72,31827.0,107.7222,107.7418,107.253,107.253,31827.0
2021-02-19 09:30:00,110.34,110.66,110.26,110.59,56447.0,107.8591,108.1719,107.7809,108.1034,56447.0
2021-02-19 10:00:00,110.62,110.96,110.5,110.96,18523.0,108.1328,108.4651,108.0155,108.4651,18523.0
2021-02-19 10:30:00,110.94,111.07,110.89,111.04,9978.0,108.4456,108.5727,108.3967,108.5433,9978.0
2021-02-19 11:00:00,111.06,111.18,110.95,111.16,28856.0,108.5629,108.6802,108.4554,108.6606,28856.0
2021-02-19 11:30:00,111.28,111.38,111.18,111.18,8178.0,108.7779,108.8757,108.6802,108.6802,8178.0
2021-02-19 12:00:00,111.2,111.31,110.9,110.96,9983.0,108.6997,108.8073,108.4065,108.4651,9983.0
2021-02-19 12:30:00,110.95,110.98,110.47,110.7,11104.0,108.4554,108.4847,107.9861,108.211,11104.0
2021-02-19 13:00:00,110.73,110.75,110.47,110.67,17786.0,108.2403,108.2598,107.9861,108.1816,17786.0
2021-02-19 13:30:00,110.75,110.85,110.62,110.76,43236.0,108.2598,108.3576,108.1328,108.2696,43236.0
2021-02-19 14:00:00,110.78,110.82,110.43,110.43,11216.0,108.2892,108.3283,107.947,107.947,11216.0
2021-02-19 14:30:00,110.47,110.71,110.47,110.7,23431.0,107.9861,108.2207,107.9861,108.211,23431.0
2021-02-19 15:00:00,110.69,110.73,110.58,110.64,16827.0,108.2012,108.2403,108.0937,108.1523,16827.0
2021-02-19 15:30:00,110.66,110.73,110.51,110.59,39896.0,108.1719,108.2403,108.0252,108.1034,39896.0
2021-02-22 09:30:00,109.54,109.54,108.79,109.2,28160.0,107.0771,107.0771,106.3439,106.7447,28160.0
2021-02-22 10:00:00,109.16,109.24,108.66,108.76,27799.0,106.7056,106.7838,106.2168,106.3146,27799.0
2021-02-22 10:30:00,108.67,108.67,108.01,108.02,32198.0,106.2266,106.2266,105.5815,105.5912,32198.0
2021-02-22 11:00:00,108.0,108.11,107.77,108.05,40429.0,105.5717,105.6792,105.3469,105.6206,40429.0
2021-02-22 11:30:00,108.04,108.2,107.91,108.12,42068.0,105.6108,105.7672,105.4837,105.689,42068.0
2021-02-22 12:00:00,108.11,108.16,107.97,108.03,22304.0,105.6792,105.7281,105.5424,105.601,22304.0
2021-02-22 12:30:00,108.08,108.42,107.95,108.42,34409.0,105.6499,105.9822,105.5228,105.9822,34409.0
2021-02-22 13:00:00,108.39,108.39,108.23,108.33,17847.0,105.9529,105.9529,105.7965,105.8943,17847.0
2021-02-22 13:30:00,108.4,108.51,108.33,108.37,25219.0,105.9627,106.0702,105.8943,105.9334,25219.0
2021-02-22 14:00:00,108.37,108.41,108.25,108.26,9969.0,105.9334,105.9725,105.8161,105.8258,9969.0
2021-02-22 14:30:00,108.25,108.28,107.93,107.99,14841.0,105.8161,105.8454,105.5033,105.5619,14841.0
2021-02-22 15:00:00,107.99,107.99,107.26,107.27,21021.0,105.5619,105.5619,104.8483,104.8581,21021.0
2021-02-22 15:30:00,107.22,107.32,106.88,106.95,38502.0,104.8092,104.907,104.4769,104.5453,38502.0
2021-02-23 09:30:00,105.26,105.26,102.51,104.03,101672.0,102.8933,102.8933,100.2051,101.6909,101672.0
2021-02-23 10:00:00,104.03,104.83,103.87,104.78,95040.0,101.6909,102.473,101.5345,102.4241,95040.0
2021-02-23 10:30:00,104.69,105.68,104.52,105.61,92092.0,102.3361,103.3038,102.1699,103.2354,92092.0
2021-02-23 11:00:00,105.69,105.89,104.98,105.0,84658.0,103.3136,103.5091,102.6196,102.6391,84658.0
2021-02-23 11:30:00,105.0,105.34,104.53,104.59,100889.0,102.6391,102.9715,102.1797,102.2384,100889.0
2021-02-23 12:00:00,104.51,104.66,104.0,104.61,27457.0,102.1602,102.3068,101.6616,102.2579,27457.0
2021-02-23 12:30:00,104.6,104.73,103.98,104.05,134102.0,102.2481,102.3752,101.6421,101.7105,134102.0
2021-02-23 13:00:00,103.99,104.94,103.89,104.86,32753.0,101.6518,102.5805,101.5541,102.5023,32753.0
2021-02-23 13:30:00,104.89,105.02,104.59,104.93,31193.0,102.5316,102.6587,102.2384,102.5707,31193.0
2021-02-23 14:00:00,104.91,105.28,104.87,105.28,37001.0,102.5512,102.9128,102.5121,102.9128,37001.0
2021-02-23 14:30:00,105.28,105.32,104.93,105.32,29804.0,102.9128,102.9519,102.5707,102.9519,29804.0
2021-02-23 15:00:00,105.34,106.53,105.31,106.47,47603.0,102.9715,104.1347,102.9422,104.0761,47603.0
2021-02-23 15:30:00,106.48,106.51,106.07,106.13,28618.0,104.0859,104.1152,103.6851,103.7437,28618.0
2021-02-24 09:30:00,105.99,106.3,105.19,105.41,54242.0,103.6069,103.9099,102.8249,103.0399,54242.0
2021-02-24 10:00:00,105.43,105.52,104.68,105.36,53663.0,103.0595,103.1474,102.3263,102.991,53663.0
2021-02-24 10:30:00,105.26,105.77,105.19,105.71,20442.0,102.8933,103.3918,102.8249,103.3332,20442.0
2021-02-24 11:00:00,105.8,106.47,105.66,106.38,25172.0,103.4211,104.0761,103.2843,103.9881,25172.0
2021-02-24 11:30:00,106.41,106.53,106.16,106.51,17400.0,104.0174,104.1347,103.7731,104.1152,17400.0
2021-02-24 12:00:00,106.62,106.81,106.62,106.81,10511.0,104.2227,104.4084,104.2227,104.4084,10511.0
2021-02-24 12:30:00,106.88,107.08,106.71,106.71,7654.0,104.4769,104.6724,104.3107,104.3107,7654.0
2021-02-24 13:00:00,106.66,106.97,106.53,106.95,19936.0,104.2618,104.5648,104.1347,104.5453,19936.0
2021-02-24 13:30:00,106.91,107.08,106.89,106.94,13866.0,104.5062,104.6724,104.4866,104.5355,13866.0
2021-02-24 14:00:00,106.97,106.97,106.6,106.85,96655.0,104.5648,104.5648,104.2032,104.4475,96655.0
2021-02-24 14:30:00,106.9,106.94,106.62,106.71,25487.0,104.4964,104.5355,104.2227,104.3107,25487.0
2021-02-24 15:00:00,106.74,106.95,106.7,106.94,8979.0,104.34,104.5453,104.3009,104.5355,8979.0
2021-02-24 15:30:00,106.92,107.02,106.78,106.91,17905.0,104.516,104.6137,104.3791,104.5062,17905.0
2021-02-25 09:30:00,106.58,106.99,106.29,106.74,31810.0,104.1836,104.5844,103.9001,104.34,31810.0
2021-02-25 10:00:00,106.66,106.66,105.91,105.92,86201.0,104.2618,104.2618,103.5287,103.5384,86201.0
2021-02-25 10:30:00,105.92,105.97,105.19,105.67,101087.0,103.5384,103.5873,102.8249,103.2941,101087.0
2021-02-25 11:00:00,105.76,106.03,105.56,105.61,44365.0,103.382,103.646,103.1865,103.2354,44365.0
2021-02-25 11:30:00,105.58,105.61,104.64,104.66,90948.0,103.2061,103.2354,102.2872,102.3068,90948.0
2021-02-25 12:00:00,104.66,104.8,104.21,104.22,80564.0,102.3068,102.4436,101.8669,101.8767,80564.0
2021-02-25 12:30:00,104.18,104.19,103.16,103.27,62929.0,101.8376,101.8473,100.8405,100.948,62929.0
2021-02-25 13:00:00,103.25,104.2,103.0,104.11,89627.0,100.9285,101.8571,100.6841,101.7691,89627.0
2021-02-25 13:30:00,104.06,104.13,103.63,103.81,54648.0,101.7203,101.7887,101.2999,101.4759,54648.0
2021-02-25 14:00:00,103.82,104.73,103.73,104.66,42075.0,101.4857,102.3752,101.3977,102.3068,42075.0
2021-02-25 14:30:00,104.59,104.6,103.91,103.96,31905.0,102.2384,102.2481,101.5736,101.6225,31905.0
2021-02-25 15:00:00,104.01,104.03,103.13,103.16,34320.0,101.6714,101.6909,100.8112,100.8405,34320.0
2021-02-25 15:30:00,103.13,103.45,102.65,103.13,121933.0,100.8112,101.124,100.342,100.8112,121933.0
2021-02-26 09:30:00,104.12,104.64,103.35,103.49,34609.0,101.7789,102.2872,101.0262,101.1631,34609.0
2021-02-26 10:00:00,103.36,103.54,102.3,102.3,55267.0,101.036,101.212,99.9998,99.9998,55267.0
2021-02-26 10:30:00,102.34,103.91,102.31,103.84,100103.0,100.0389,101.5736,100.0096,101.5052,100103.0
2021-02-26 11:00:00,103.86,104.23,103.61,103.72,61250.0,101.5248,101.8864,101.2804,101.3879,61250.0
2021-02-26 11:30:00,103.81,104.53,103.81,104.53,49557.0,101.4759,102.1797,101.4759,102.1797,49557.0
2021-02-26 12:00:00,104.52,104.89,104.26,104.71,59439.0,102.1699,102.5316,101.9158,102.3557,59439.0
2021-02-26 12:30:00,104.73,104.89,104.36,104.41,102521.0,102.3752,102.5316,102.0135,102.0624,102521.0
2021-02-26 13:00:00,104.41,104.79,104.15,104.68,73694.0,102.0624,102.4339,101.8082,102.3263,73694.0
2021-02-26 13:30:00,104.74,104.74,104.0,104.15,39501.0,102.385,102.385,101.6616,101.8082,39501.0
2021-02-26 14:00:00,104.13,104.33,103.73,104.03,83348.0,101.7887,101.9842,101.3977,101.6909,83348.0
2021-02-26 14:30:00,104.04,104.44,103.96,104.23,119200.0,101.7007,102.0917,101.6225,101.8864,119200.0
2021-02-26 15:00:00,104.28,104.69,104.11,104.11,55714.0,101.9353,102.3361,101.7691,101.7691,55714.0
2021-02-26 15:30:00,104.12,104.77,104.02,104.02,222372.0,101.7789,102.4143,101.6812,101.6812,222372.0
2021-03-01 09:30:00,105.27,106.0,105.27,105.78,75246.0,102.9031,103.6166,102.9031,103.4016,75246.0
2021-03-01 10:00:00,105.79,106.0,105.48,105.91,134556.0,103.4114,103.6166,103.1083,103.5287,134556.0
2021-03-01 10:30:00,105.91,106.26,105.74,106.08,100933.0,103.5287,103.8708,103.3625,103.6949,100933.0
2021-03-01 11:00:00,106.15,106.43,106.03,106.25,38912.0,103.7633,104.037,103.646,103.861,38912.0
2021-03-01 11:30:00,106.27,106.61,106.17,106.54,26758.0,103.8806,104.2129,103.7828,104.1445,26758.0
2021-03-01 12:00:00,106.54,106.65,106.4,106.53,35187.0,104.1445,104.252,104.0077,104.1347,35187.0
2021-03-01 12:30:00,106.56,106.78,106.53,106.56,23038.0,104.1641,104.3791,104.1347,104.1641,23038.0
2021-03-01 13:00:00,106.66,106.68,106.43,106.64,35688.0,104.2618,104.2814,104.037,104.2423,35688.0
2021-03-01 13:30:00,106.69,106.8,106.63,106.73,32514.0,104.2911,104.3987,104.2325,104.3302,32514.0
2021-03-01 14:00:00,106.72,106.91,106.7,106.91,27373.0,104.3205,104.5062,104.3009,104.5062,27373.0
2021-03-01 14:30:00,106.95,107.1,106.9,107.05,17457.0,104.5453,104.6919,104.4964,104.643,17457.0
2021-03-01 15:00:00,107.02,107.12,106.87,106.99,33658.0,104.6137,104.7115,104.4671,104.5844,33658.0
2021-03-01 15:30:00,107.07,107.07,106.87,106.98,27337.0,104.6626,104.6626,104.4671,104.5746,27337.0
2021-03-02 09:30:00,107.19,107.27,106.16,106.62,75609.0,104.7799,104.8581,103.7731,104.2227,75609.0
2021-03-02 10:00:00,106.68,106.71,105.81,105.81,75058.0,104.2814,104.3107,103.4309,103.4309,75058.0
2021-03-02 10:30:00,105.86,106.08,105.6,105.94,27742.0,103.4798,103.6949,103.2256,103.558,27742.0
2021-03-02 11:00:00,105.95,106.05,105.48,105.78,55903.0,103.5678,103.6655,103.1083,103.4016,55903.0
2021-03-02 11:30:00,105.6,105.62,105.28,105.57,18769.0,103.2256,103.2452,102.9128,103.1963,18769.0
2021-03-02 12:00:00,105.47,105.72,105.4,105.65,19998.0,103.0986,103.3429,103.0301,103.2745,19998.0
2021-03-02 12:30:00,105.71,106.06,105.69,105.85,9063.0,103.3332,103.6753,103.3136,103.47,9063.0
2021-03-02 13:00:00,105.89,106.09,105.76,105.77,19827.0,103.5091,103.7046,103.382,103.3918,19827.0
2021-03-02 13:30:00,106.02,106.13,105.89,105.9,23275.0,103.6362,103.7437,103.5091,103.5189,23275.0
2021-03-02 14:00:00,105.92,106.03,105.52,105.59,128824.0,103.5384,103.646,103.1474,103.2159,128824.0
2021-03-02 14:30:00,105.56,105.87,105.51,105.82,23109.0,103.1865,103.4896,103.1377,103.4407,23109.0
2021-03-02 15:00:00,105.76,105.87,105.39,105.43,14230.0,103.382,103.4896,103.0204,103.0595,14230.0
2021-03-02 15:30:00,105.38,105.61,105.09,105.09,56206.0,103.0106,103.2354,102.7271,102.7271,56206.0
2021-03-03 09:30:00,104.85,104.9,103.23,103.35,69821.0,102.4925,102.5414,100.9089,101.0262,69821.0
2021-03-03 10:00:00,103.38,103.47,102.47,102.7,73360.0,101.0556,101.1435,100.166,100.3908,73360.0
2021-03-03 10:30:00,102.62,103.19,102.48,103.13,56114.0,100.3126,100.8698,100.1758,100.8112,56114.0
2021-03-03 11:00:00,103.3,103.73,103.18,103.7,63808.0,100.9774,101.3977,100.8601,101.3684,63808.0
2021-03-03 11:30:00,103.67,103.69,103.14,103.15,65286.0,101.339,101.3586,100.821,100.8307,65286.0
2021-03-03 12:00:00,103.14,103.22,102.69,102.73,31878.0,100.821,100.8992,100.3811,100.4202,31878.0
2021-03-03 12:30:00,102.76,102.93,102.43,102.43,21136.0,100.4495,100.6157,100.1269,100.1269,21136.0
2021-03-03 13:00:00,102.43,102.74,102.27,102.61,46654.0,100.1269,100.4299,99.9705,100.3029,46654.0
2021-03-03 13:30:00,102.55,102.55,101.86,101.95,93452.0,100.2442,100.2442,99.5697,99.6577,93452.0
2021-03-03 14:00:00,102.0,102.02,101.38,101.45,80134.0,99.7066,99.7261,99.1005,99.169,80134.0
2021-03-03 14:30:00,101.48,102.04,101.24,102.01,138978.0,99.1983,99.7457,98.9637,99.7164,138978.0
2021-03-03 15:00:00,102.02,102.03,101.33,101.53,82832.0,99.7261,99.7359,99.0517,99.2472,82832.0
2021-03-03 15:30:00,101.55,101.67,101.22,101.22,152626.0,99.2667,99.384,98.9441,98.9441,152626.0
2021-03-04 09:30:00,100.92,101.4,99.64,99.76,55462.0,98.6509,99.1201,97.3996,97.517,55462.0
2021-03-04 10:00:00,99.78,99.86,98.59,99.23,111621.0,97.5365,97.6147,96.3733,96.9989,111621.0
2021-03-04 10:30:00,99.1,100.57,99.09,100.21,571747.0,96.8718,98.3087,96.862,97.9568,571747.0
2021-03-04 11:00:00,100.15,100.42,99.77,99.92,42025.0,97.8982,98.1621,97.5267,97.6734,42025.0
2021-03-04 11:30:00,100.01,100.81,99.95,100.5,35119.0,97.7613,98.5433,97.7027,98.2403,35119.0
2021-03-04 12:00:00,100.56,100.74,99.31,99.49,48937.0,98.299,98.4749,97.0771,97.253,48937.0
2021-03-04 12:30:00,99.53,99.58,98.08,98.26,42143.0,97.2921,97.341,95.8747,96.0507,42143.0
2021-03-04 13:00:00,98.32,98.6,97.61,98.07,61853.0,96.1093,96.383,95.4153,95.865,61853.0
2021-03-04 13:30:00,98.08,98.08,96.5,96.5,62592.0,95.8747,95.8747,94.3303,94.3303,62592.0
2021-03-04 14:00:00,96.58,98.12,96.58,98.07,40344.0,94.4085,95.9138,94.4085,95.865,40344.0
2021-03-04 14:30:00,98.01,98.39,97.52,98.34,39652.0,95.8063,96.1778,95.3273,96.1289,39652.0
2021-03-04 15:00:00,98.39,98.39,97.51,97.94,34929.0,96.1778,96.1778,95.3175,95.7379,34929.0
2021-03-04 15:30:00,97.88,98.28,97.79,97.99,53018.0,95.6792,96.0702,95.5912,95.7867,53018.0
2021-03-05 09:30:00,99.22,99.22,96.52,97.07,131181.0,96.9891,96.9891,94.3498,94.8874,131181.0
2021-03-05 10:00:00,96.99,97.48,95.8,95.81,109553.0,94.8092,95.2882,93.646,93.6558,109553.0
2021-03-05 10:30:00,95.86,95.97,95.21,95.58,659702.0,93.7046,93.8122,93.0693,93.4309,659702.0
2021-03-05 11:00:00,95.59,95.62,94.31,94.55,432436.0,93.4407,93.47,92.1895,92.4241,432436.0
2021-03-05 11:30:00,94.57,95.99,94.57,95.99,59285.0,92.4436,93.8317,92.4436,93.8317,59285.0
2021-03-05 12:00:00,95.9,97.26,95.87,97.2,50965.0,93.7437,95.0732,93.7144,95.0145,50965.0
2021-03-05 12:30:00,97.19,97.8,97.06,97.59,70638.0,95.0047,95.601,94.8777,95.3957,70638.0
2021-03-05 13:00:00,97.65,98.49,97.15,98.41,70618.0,95.4544,96.2755,94.9656,96.1973,70618.0
2021-03-05 13:30:00,98.47,98.79,98.25,98.42,41337.0,96.256,96.5688,96.0409,96.2071,41337.0
2021-03-05 14:00:00,98.56,98.59,97.81,98.44,78526.0,96.3439,96.3733,95.6108,96.2266,78526.0
2021-03-05 14:30:00,98.56,98.91,98.31,98.91,26380.0,96.3439,96.6861,96.0996,96.6861,26380.0
2021-03-05 15:00:00,98.91,99.0,98.56,98.88,53181.0,96.6861,96.774,96.3439,96.6567,53181.0
2021-03-05 15:30:00,98.91,99.19,98.8,99.09,81262.0,96.6861,96.9598,96.5785,96.862,81262.0
2021-03-08 09:30:00,99.18,99.87,98.34,99.27,86571.0,96.95,97.6245,96.1289,97.038,86571.0
2021-03-08 10:00:00,99.33,99.98,98.95,99.95,80144.0,97.0966,97.732,96.7252,97.7027,80144.0
2021-03-08 10:30:00,99.91,100.27,99.71,99.9,70844.0,97.6636,98.0155,97.4681,97.6538,70844.0
2021-03-08 11:00:00,99.93,100.07,99.44,99.66,54632.0,97.6831,97.82,97.2041,97.4192,54632.0
2021-03-08 11:30:00,99.63,99.63,98.78,98.8,80056.0,97.3899,97.3899,96.559,96.5785,80056.0
2021-03-08 12:00:00,98.79,99.04,98.57,98.98,144678.0,96.5688,96.8131,96.3537,96.7545,144678.0
2021-03-08 12:30:00,99.0,99.2,98.73,98.73,51518.0,96.774,96.9695,96.5101,96.5101,51518.0
2021-03-08 13:00:00,98.73,99.07,98.72,98.9,90197.0,96.5101,96.8425,96.5003,96.6763,90197.0
2021-03-08 13:30:00,98.89,98.91,97.86,97.97,122332.0,96.6665,96.6861,95.6597,95.7672,122332.0
2021-03-08 14:00:00,97.87,98.44,97.85,98.33,54020.0,95.6694,96.2266,95.6499,96.1191,54020.0
2021-03-08 14:30:00,98.41,98.47,97.69,97.77,50155.0,96.1973,96.256,95.4935,95.5717,50155.0
2021-03-08 15:00:00,97.71,97.74,97.07,97.13,44865.0,95.513,95.5424,94.8874,94.9461,44865.0
2021-03-08 15:30:00,97.13,97.54,96.94,96.94,35136.0,94.9461,95.3469,94.7604,94.7604,35136.0
2021-03-09 09:30:00,98.76,100.5,98.76,100.44,196343.0,96.5394,98.2403,96.5394,98.1817,196343.0
2021-03-09 10:00:00,100.42,100.94,100.34,100.81,41751.0,98.1621,98.6704,98.0839,98.5433,41751.0
2021-03-09 10:30:00,100.89,100.89,100.15,100.28,24033.0,98.6215,98.6215,97.8982,98.0253,24033.0
2021-03-09 11:00:00,100.38,100.54,100.21,100.5,35638.0,98.123,98.2794,97.9568,98.2403,35638.0
2021-03-09 11:30:00,100.53,100.59,100.18,100.33,26936.0,98.2696,98.3283,97.9275,98.0741,26936.0
2021-03-09 12:00:00,100.33,100.63,100.33,100.51,15783.0,98.0741,98.3674,98.0741,98.2501,15783.0
2021-03-09 12:30:00,100.53,100.61,100.26,100.27,26299.0,98.2696,98.3478,98.0057,98.0155,26299.0
2021-03-09 13:00:00,100.38,100.75,100.37,100.61,48775.0,98.123,98.4847,98.1132,98.3478,48775.0
2021-03-09 13:30:00,100.62,100.89,100.62,100.89,19619.0,98.3576,98.6215,98.3576,98.6215,19619.0
2021-03-09 14:00:00,100.76,100.81,100.36,100.38,78111.0,98.4945,98.5433,98.1035,98.123,78111.0
2021-03-09 14:30:00,100.4,100.71,100.39,100.52,19113.0,98.1426,98.4456,98.1328,98.2599,19113.0
2021-03-09 15:00:00,100.53,100.76,100.49,100.7,71617.0,98.2696,98.4945,98.2305,98.4358,71617.0
2021-03-09 15:30:00,100.73,100.84,100.22,100.22,126210.0,98.4651,98.5727,97.9666,97.9666,126210.0
2021-03-10 09:30:00,101.53,102.06,101.14,101.63,44844.0,99.2472,99.7652,98.8659,99.3449,44844.0
2021-03-10 10:00:00,101.67,102.0,100.61,100.61,112081.0,99.384,99.7066,98.3478,98.3478,112081.0
2021-03-10 10:30:00,100.69,101.07,100.42,100.89,78709.0,98.426,98.7975,98.1621,98.6215,78709.0
2021-03-10 11:00:00,100.95,101.18,100.79,101.11,65863.0,98.6802,98.905,98.5238,98.8366,65863.0
2021-03-10 11:30:00,101.2,101.3,100.67,101.14,40557.0,98.9246,99.0223,98.4065,98.8659,40557.0
2021-03-10 12:00:00,101.15,101.17,100.64,100.67,59296.0,98.8757,98.8952,98.3772,98.4065,59296.0
2021-03-10 12:30:00,100.71,100.94,100.26,100.93,32767.0,98.4456,98.6704,98.0057,98.6606,32767.0
2021-03-10 13:00:00,100.88,100.9,100.44,100.73,55756.0,98.6118,98.6313,98.1817,98.4651,55756.0
2021-03-10 13:30:00,100.69,100.75,100.03,100.28,44987.0,98.426,98.4847,97.7809,98.0253,44987.0
2021-03-10 14:00:00,100.17,100.59,100.12,100.41,30575.0,97.9177,98.3283,97.8689,98.1523,30575.0
2021-03-10 14:30:00,100.42,100.87,100.38,100.62,43005.0,98.1621,98.602,98.123,98.3576,43005.0
2021-03-10 15:00:00,100.66,100.68,100.28,100.28,17687.0,98.3967,98.4163,98.0253,98.0253,17687.0
2021-03-10 15:30:00,100.31,100.5,100.15,100.22,106493.0,98.0546,98.2403,97.8982,97.9666,106493.0
2021-03-11 09:30:00,101.77,102.25,101.67,102.18,47958.0,99.4818,99.951,99.384,99.8825,47958.0
2021-03-11 10:00:00,102.23,102.37,101.7,102.0,66722.0,99.9314,100.0683,99.4133,99.7066,66722.0
2021-03-11 10:30:00,102.16,102.47,102.04,102.47,38206.0,99.863,100.166,99.7457,100.166,38206.0
2021-03-11 11:00:00,102.47,102.8,102.44,102.71,49403.0,100.166,100.4886,100.1367,100.4006,49403.0
2021-03-11 11:30:00,102.71,103.0,102.68,102.79,21840.0,100.4006,100.6841,100.3713,100.4788,21840.0
2021-03-11 12:00:00,102.77,103.04,102.73,102.94,30475.0,100.4593,100.7232,100.4202,100.6255,30475.0
2021-03-11 12:30:00,102.95,102.97,102.8,102.92,28886.0,100.6352,100.6548,100.4886,100.6059,28886.0
2021-03-11 13:00:00,102.86,103.16,102.86,102.95,53805.0,100.5473,100.8405,100.5473,100.6352,53805.0
2021-03-11 13:30:00,103.02,103.13,102.87,102.96,21339.0,100.7037,100.8112,100.557,100.645,21339.0
2021-03-11 14:00:00,102.96,103.19,102.96,103.15,22897.0,100.645,100.8698,100.645,100.8307,22897.0
2021-03-11 14:30:00,103.19,103.21,103.01,103.02,13785.0,100.8698,100.8894,100.6939,100.7037,13785.0
2021-03-11 15:00:00,103.01,103.21,103.0,103.21,21764.0,100.6939,100.8894,100.6841,100.8894,21764.0
2021-03-11 15:30:00,103.26,103.26,102.91,102.94,36930.0,100.9383,100.9383,100.5961,100.6255,36930.0
2021-03-12 09:30:00,101.78,101.96,100.92,101.96,58056.0,99.4915,99.6675,98.6509,99.6675,58056.0
2021-03-12 10:00:00,101.86,102.0,101.2,101.31,66634.0,99.5697,99.7066,98.9246,99.0321,66634.0
2021-03-12 10:30:00,101.32,101.61,101.14,101.33,63639.0,99.0419,99.3254,98.8659,99.0517,63639.0
2021-03-12 11:00:00,101.22,101.59,101.21,101.59,30210.0,98.9441,99.3058,98.9343,99.3058,30210.0
2021-03-12 11:30:00,101.63,101.83,101.48,101.82,24824.0,99.3449,99.5404,99.1983,99.5306,24824.0
2021-03-12 12:00:00,101.84,102.06,101.72,102.06,15992.0,99.5502,99.7652,99.4329,99.7652,15992.0
2021-03-12 12:30:00,102.02,102.24,101.78,101.91,37712.0,99.7261,99.9412,99.4915,99.6186,37712.0
2021-03-12 13:00:00,101.95,102.14,101.89,102.1,20245.0,99.6577,99.8434,99.5991,99.8043,20245.0
2021-03-12 13:30:00,102.17,102.27,102.07,102.12,10243.0,99.8728,99.9705,99.775,99.8239,10243.0
2021-03-12 14:00:00,102.06,102.15,101.9,101.96,25067.0,99.7652,99.8532,99.6088,99.6675,25067.0
2021-03-12 14:30:00,101.97,102.28,101.96,102.22,16834.0,99.6773,99.9803,99.6675,99.9216,16834.0
2021-03-12 15:00:00,102.19,102.25,102.06,102.17,40611.0,99.8923,99.951,99.7652,99.8728,40611.0
2021-03-12 15:30:00,102.21,102.53,102.16,102.53,20130.0,99.9119,100.2247,99.863,100.2247,20130.0
2021-03-15 09:30:00,102.75,102.91,102.51,102.74,91627.0,100.4397,100.5961,100.2051,100.4299,91627.0
2021-03-15 10:00:00,102.74,103.18,102.71,102.83,26854.0,100.4299,100.8601,100.4006,100.5179,26854.0
2021-03-15 10:30:00,102.84,103.23,102.71,103.23,85081.0,100.5277,100.9089,100.4006,100.9089,85081.0
2021-03-15 11:00:00,103.19,103.4,102.8,102.88,20161.0,100.8698,101.0751,100.4886,100.5668,20161.0
2021-03-15 11:30:00,102.84,103.16,102.61,103.12,53829.0,100.5277,100.8405,100.3029,100.8014,53829.0
2021-03-15 12:00:00,103.09,103.45,103.06,103.41,17597.0,100.7721,101.124,100.7428,101.0849,17597.0
2021-03-15 12:30:00,103.42,103.54,103.35,103.44,11840.0,101.0947,101.212,101.0262,101.1142,11840.0
2021-03-15 13:00:00,103.44,103.55,103.39,103.52,13965.0,101.1142,101.2217,101.0653,101.1924,13965.0
2021-03-15 13:30:00,103.48,103.63,103.48,103.54,79102.0,101.1533,101.2999,101.1533,101.212,79102.0
2021-03-15 14:00:00,103.66,103.78,103.61,103.73,93891.0,101.3293,101.4466,101.2804,101.3977,93891.0
2021-03-15 14:30:00,103.77,103.84,103.71,103.8,88815.0,101.4368,101.5052,101.3781,101.4661,88815.0
2021-03-15 15:00:00,103.81,103.82,103.57,103.63,23320.0,101.4759,101.4857,101.2413,101.2999,23320.0
2021-03-15 15:30:00,103.63,104.21,103.62,104.19,90186.0,101.2999,101.8669,101.2902,101.8473,90186.0
2021-03-16 09:30:00,104.63,104.91,104.4,104.71,47588.0,102.2775,102.5512,102.0526,102.3557,47588.0
2021-03-16 10:00:00,104.73,104.75,104.32,104.48,20738.0,102.3752,102.3948,101.9744,102.1308,20738.0
2021-03-16 10:30:00,104.54,104.72,104.53,104.59,18366.0,102.1895,102.3654,102.1797,102.2384,18366.0
2021-03-16 11:00:00,104.51,104.74,104.44,104.6,45416.0,102.1602,102.385,102.0917,102.2481,45416.0
2021-03-16 11:30:00,104.67,104.72,104.35,104.35,77959.0,102.3166,102.3654,102.0037,102.0037,77959.0
2021-03-16 12:00:00,104.35,104.38,103.65,103.69,86998.0,102.0037,102.0331,101.3195,101.3586,86998.0
2021-03-16 12:30:00,103.7,104.06,103.7,103.97,19475.0,101.3684,101.7203,101.3684,101.6323,19475.0
2021-03-16 13:00:00,103.95,104.25,103.94,104.02,26209.0,101.6127,101.906,101.603,101.6812,26209.0
2021-03-16 13:30:00,103.93,103.93,103.56,103.64,247793.0,101.5932,101.5932,101.2315,101.3097,247793.0
2021-03-16 14:00:00,103.58,103.73,102.9,102.94,418956.0,101.2511,101.3977,100.5864,100.6255,418956.0
2021-03-16 14:30:00,102.93,103.12,102.56,103.01,493725.0,100.6157,100.8014,100.254,100.6939,493725.0
2021-03-16 15:00:00,102.89,103.48,102.82,103.34,73200.0,100.5766,101.1533,100.5081,101.0165,73200.0
2021-03-16 15:30:00,103.37,103.7,103.3,103.31,199386.0,101.0458,101.3684,100.9774,100.9871,199386.0
2021-03-17 09:30:00,102.28,102.4,101.56,102.35,72330.0,99.9803,100.0976,99.2765,100.0487,72330.0
2021-03-17 10:00:00,102.25,102.54,102.15,102.45,65648.0,99.951,100.2344,99.8532,100.1465,65648.0
2021-03-17 10:30:00,102.21,102.46,101.86,102.07,51436.0,99.9119,100.1562,99.5697,99.775,51436.0
2021-03-17 11:00:00,102.04,102.2,101.81,102.2,49072.0,99.7457,99.9021,99.5209,99.9021,49072.0
2021-03-17 11:30:00,102.11,102.11,101.75,101.79,64151.0,99.8141,99.8141,99.4622,99.5013,64151.0
2021-03-17 12:00:00,101.78,102.17,101.66,102.11,63400.0,99.4915,99.8728,99.3742,99.8141,63400.0
2021-03-17 12:30:00,102.1,102.1,101.91,101.94,36332.0,99.8043,99.8043,99.6186,99.6479,36332.0
2021-03-17 13:00:00,101.82,102.1,101.75,102.09,82814.0,99.5306,99.8043,99.4622,99.7946,82814.0
2021-03-17 13:30:00,102.08,102.1,101.71,101.82,523032.0,99.7848,99.8043,99.4231,99.5306,523032.0
2021-03-17 14:00:00,101.87,103.08,101.87,102.57,32775.0,99.5795,100.7623,99.5795,100.2638,32775.0
2021-03-17 14:30:00,102.46,103.63,102.44,103.6,17775.0,100.1562,101.2999,100.1367,101.2706,17775.0
2021-03-17 15:00:00,103.73,103.99,103.46,103.55,22107.0,101.3977,101.6518,101.1338,101.2217,22107.0
2021-03-17 15:30:00,103.54,103.76,103.08,103.37,70270.0,101.212,101.427,100.7623,101.0458,70270.0
2021-03-18 09:30:00,102.04,102.36,101.31,101.78,56181.0,99.7457,100.0585,99.0321,99.4915,56181.0
2021-03-18 10:00:00,101.67,101.67,101.14,101.51,66393.0,99.384,99.384,98.8659,99.2276,66393.0
2021-03-18 10:30:00,101.49,101.66,101.24,101.65,35001.0,99.2081,99.3742,98.9637,99.3645,35001.0
2021-03-18 11:00:00,101.67,101.93,101.65,101.92,38208.0,99.384,99.6382,99.3645,99.6284,38208.0
2021-03-18 11:30:00,101.94,101.99,101.79,101.86,19951.0,99.6479,99.6968,99.5013,99.5697,19951.0
2021-03-18 12:00:00,101.89,102.28,101.82,102.28,276269.0,99.5991,99.9803,99.5306,99.9803,276269.0
2021-03-18 12:30:00,102.28,102.32,101.65,101.66,41983.0,99.9803,100.0194,99.3645,99.3742,41983.0
2021-03-18 13:00:00,101.66,102.06,101.64,102.03,27765.0,99.3742,99.7652,99.3547,99.7359,27765.0
2021-03-18 13:30:00,101.98,102.07,101.9,102.07,42634.0,99.687,99.775,99.6088,99.775,42634.0
2021-03-18 14:00:00,102.03,102.03,101.26,101.29,129489.0,99.7359,99.7359,98.9832,99.0126,129489.0
2021-03-18 14:30:00,101.26,101.35,100.73,100.98,406928.0,98.9832,99.0712,98.4651,98.7095,406928.0
2021-03-18 15:00:00,100.97,101.0,100.63,100.9,109157.0,98.6997,98.7291,98.3674,98.6313,109157.0
2021-03-18 15:30:00,100.87,100.92,100.2,100.47,284402.0,98.602,98.6509,97.9471,98.211,284402.0
2021-03-19 09:30:00,100.56,101.11,100.31,100.63,67854.0,98.299,98.8366,98.0546,98.3674,67854.0
2021-03-19 10:00:00,100.58,100.83,99.95,100.82,115266.0,98.3185,98.5629,97.7027,98.5531,115266.0
2021-03-19 10:30:00,100.74,101.45,100.59,101.45,43707.0,98.4749,99.169,98.3283,99.169,43707.0
2021-03-19 11:00:00,101.47,101.56,100.89,101.1,54738.0,99.1885,99.2765,98.6215,98.8268,54738.0
2021-03-19 11:30:00,101.14,101.66,101.09,101.62,34170.0,98.8659,99.3742,98.817,99.3351,34170.0
2021-03-19 12:00:00,101.65,101.7,101.5,101.52,12034.0,99.3645,99.4133,99.2178,99.2374,12034.0
2021-03-19 12:30:00,101.53,101.82,101.52,101.74,16970.0,99.2472,99.5306,99.2374,99.4524,16970.0
2021-03-19 13:00:00,101.75,101.77,101.41,101.76,27755.0,99.4622,99.4818,99.1299,99.472,27755.0
2021-03-19 13:30:00,101.81,101.91,101.68,101.76,34215.0,99.5209,99.6186,99.3938,99.472,34215.0
2021-03-19 14:00:00,101.82,101.83,101.45,101.6,20815.0,99.5306,99.5404,99.169,99.3156,20815.0
2021-03-19 14:30:00,101.7,101.86,101.66,101.84,30243.0,99.4133,99.5697,99.3742,99.5502,30243.0
2021-03-19 15:00:00,101.88,101.88,101.4,101.52,29559.0,99.5893,99.5893,99.1201,99.2374,29559.0
2021-03-19 15:30:00,101.53,101.75,101.34,101.34,166431.0,99.2472,99.4622,99.0614,99.0614,166431.0
2021-03-22 09:30:00,101.39,102.26,101.39,102.01,29624.0,99.1103,99.9607,99.1103,99.7164,29624.0
2021-03-22 10:00:00,102.08,102.34,101.81,102.29,64600.0,99.7848,100.0389,99.5209,99.9901,64600.0
2021-03-22 10:30:00,102.33,102.51,102.17,102.37,33464.0,100.0292,100.2051,99.8728,100.0683,33464.0
2021-03-22 11:00:00,102.44,102.75,102.32,102.66,30383.0,100.1367,100.4397,100.0194,100.3517,30383.0
2021-03-22 11:30:00,102.67,102.77,102.46,102.54,20642.0,100.3615,100.4593,100.1562,100.2344,20642.0
2021-03-22 12:00:00,102.56,102.84,102.5,102.83,64853.0,100.254,100.5277,100.1953,100.5179,64853.0
2021-03-22 12:30:00,102.86,102.89,102.66,102.82,21895.0,100.5473,100.5766,100.3517,100.5081,21895.0
2021-03-22 13:00:00,102.86,102.87,102.63,102.66,27667.0,100.5473,100.557,100.3224,100.3517,27667.0
2021-03-22 13:30:00,102.7,103.05,102.68,103.04,19840.0,100.3908,100.733,100.3713,100.7232,19840.0
2021-03-22 14:00:00,103.06,103.09,102.95,103.04,20981.0,100.7428,100.7721,100.6352,100.7232,20981.0
2021-03-22 14:30:00,103.11,103.17,103.03,103.16,29043.0,100.7916,100.8503,100.7134,100.8405,29043.0
2021-03-22 15:00:00,103.18,103.24,102.79,102.8,56418.0,100.8601,100.9187,100.4788,100.4886,56418.0
2021-03-22 15:30:00,102.81,102.94,102.67,102.77,174434.0,100.4984,100.6255,100.3615,100.4593,174434.0
2021-03-23 09:30:00,102.62,102.88,102.24,102.4,44558.0,100.3126,100.5668,99.9412,100.0976,44558.0
2021-03-23 10:00:00,102.41,102.73,102.27,102.61,130682.0,100.1074,100.4202,99.9705,100.3029,130682.0
2021-03-23 10:30:00,102.61,102.62,102.05,102.55,76529.0,100.3029,100.3126,99.7555,100.2442,76529.0
2021-03-23 11:00:00,102.53,102.72,102.36,102.62,56202.0,100.2247,100.4104,100.0585,100.3126,56202.0
2021-03-23 11:30:00,102.65,102.74,102.23,102.24,30957.0,100.342,100.4299,99.9314,99.9412,30957.0
2021-03-23 12:00:00,102.33,102.46,102.11,102.22,42666.0,100.0292,100.1562,99.8141,99.9216,42666.0
2021-03-23 12:30:00,102.23,102.29,102.09,102.29,79370.0,99.9314,99.9901,99.7946,99.9901,79370.0
2021-03-23 13:00:00,102.31,102.46,102.17,102.21,123279.0,100.0096,100.1562,99.8728,99.9119,123279.0
2021-03-23 13:30:00,102.21,102.21,101.92,102.01,53143.0,99.9119,99.9119,99.6284,99.7164,53143.0
2021-03-23 14:00:00,101.96,102.15,101.91,102.15,16484.0,99.6675,99.8532,99.6186,99.8532,16484.0
2021-03-23 14:30:00,102.11,102.16,101.6,101.61,46882.0,99.8141,99.863,99.3156,99.3254,46882.0
2021-03-23 15:00:00,101.59,101.8,101.23,101.36,32463.0,99.3058,99.5111,98.9539,99.081,32463.0
2021-03-23 15:30:00,101.36,101.46,101.19,101.45,153556.0,99.081,99.1787,98.9148,99.169,153556.0
2021-03-24 09:30:00,101.91,102.0,100.92,100.92,49662.0,99.6186,99.7066,98.6509,98.6509,49662.0
2021-03-24 10:00:00,100.9,101.22,100.33,100.62,79304.0,98.6313,98.9441,98.0741,98.3576,79304.0
2021-03-24 10:30:00,100.68,101.38,100.52,101.28,55443.0,98.4163,99.1005,98.2599,99.0028,55443.0
2021-03-24 11:00:00,101.3,101.52,101.03,101.16,46131.0,99.0223,99.2374,98.7584,98.8855,46131.0
2021-03-24 11:30:00,101.12,101.18,100.62,100.77,35345.0,98.8464,98.905,98.3576,98.5042,35345.0
2021-03-24 12:00:00,100.76,100.98,100.69,100.97,46119.0,98.4945,98.7095,98.426,98.6997,46119.0
2021-03-24 12:30:00,100.95,100.98,100.57,100.61,26821.0,98.6802,98.7095,98.3087,98.3478,26821.0
2021-03-24 13:00:00,100.56,100.56,100.07,100.36,142645.0,98.299,98.299,97.82,98.1035,142645.0
2021-03-24 13:30:00,100.36,100.61,100.15,100.56,33405.0,98.1035,98.3478,97.8982,98.299,33405.0
2021-03-24 14:00:00,100.5,100.5,100.2,100.2,56441.0,98.2403,98.2403,97.9471,97.9471,56441.0
2021-03-24 14:30:00,100.16,100.34,99.96,99.97,52011.0,97.908,98.0839,97.7125,97.7222,52011.0
2021-03-24 15:00:00,99.95,100.11,99.88,99.89,43857.0,97.7027,97.8591,97.6343,97.644,43857.0
2021-03-24 15:30:00,99.92,99.92,99.41,99.46,62217.0,97.6734,97.6734,97.1748,97.2237,62217.0
2021-03-25 09:30:00,98.63,98.75,97.94,98.39,134436.0,96.4623,96.5796,95.7874,96.2276,134436.0
2021-03-25 10:00:00,98.33,98.89,98.24,98.24,147691.0,96.1689,96.7166,96.0809,96.0809,147691.0
2021-03-25 10:30:00,98.27,98.46,97.5,97.78,128673.0,96.1102,96.296,95.3571,95.631,128673.0
2021-03-25 11:00:00,97.75,98.13,97.55,98.13,160846.0,95.6016,95.9733,95.406,95.9733,160846.0
2021-03-25 11:30:00,98.17,98.65,98.0,98.65,84602.0,96.0124,96.4818,95.8461,96.4818,84602.0
2021-03-25 12:00:00,98.7,99.3,98.68,99.23,66151.0,96.5307,97.1176,96.5112,97.0491,66151.0
2021-03-25 12:30:00,99.27,99.43,99.06,99.2,74427.0,97.0882,97.2447,96.8828,97.0198,74427.0
2021-03-25 13:00:00,99.17,99.4,98.91,99.04,80014.0,96.9904,97.2154,96.7361,96.8633,80014.0
2021-03-25 13:30:00,99.06,99.22,98.72,98.72,52251.0,96.8828,97.0393,96.5503,96.5503,52251.0
2021-03-25 14:00:00,98.66,98.76,98.38,98.38,95961.0,96.4916,96.5894,96.2178,96.2178,95961.0
2021-03-25 14:30:00,98.39,99.34,98.38,99.32,82651.0,96.2276,97.1567,96.2178,97.1371,82651.0
2021-03-25 15:00:00,99.31,99.57,99.29,99.49,83015.0,97.1273,97.3816,97.1078,97.3034,83015.0
2021-03-25 15:30:00,99.48,99.8,99.38,99.51,99639.0,97.2936,97.6066,97.1958,97.3229,99639.0
2021-03-26 09:30:00,100.04,100.26,99.65,100.22,296927.0,97.8413,98.0565,97.4599,98.0173,296927.0
2021-03-26 10:00:00,100.29,100.5,100.13,100.42,48272.0,98.0858,98.2912,97.9293,98.2129,48272.0
2021-03-26 10:30:00,100.41,100.61,100.04,100.06,47912.0,98.2032,98.3988,97.8413,97.8608,47912.0
2021-03-26 11:00:00,100.1,100.12,99.45,99.49,54296.0,97.9,97.9195,97.2643,97.3034,54296.0
2021-03-26 11:30:00,99.53,100.09,99.47,100.03,50882.0,97.3425,97.8902,97.2838,97.8315,50882.0
2021-03-26 12:00:00,100.14,100.3,99.95,100.29,60193.0,97.9391,98.0956,97.7533,98.0858,60193.0
2021-03-26 12:30:00,100.28,100.43,100.13,100.16,78196.0,98.076,98.2227,97.9293,97.9587,78196.0
2021-03-26 13:00:00,100.14,100.49,100.14,100.44,27332.0,97.9391,98.2814,97.9391,98.2325,27332.0
2021-03-26 13:30:00,100.47,100.5,99.81,99.92,32568.0,98.2618,98.2912,97.6163,97.7239,32568.0
2021-03-26 14:00:00,99.92,100.06,99.34,99.76,42224.0,97.7239,97.8608,97.1567,97.5674,42224.0
2021-03-26 14:30:00,99.82,100.02,99.32,100.02,134712.0,97.6261,97.8217,97.1371,97.8217,134712.0
2021-03-26 15:00:00,100.02,100.49,99.9,100.47,127712.0,97.8217,98.2814,97.7044,98.2618,127712.0
2021-03-26 15:30:00,100.46,101.47,100.46,101.47,353049.0,98.2521,99.2399,98.2521,99.2399,353049.0
2021-03-29 09:30:00,100.86,101.58,100.74,100.74,160341.0,98.6433,99.3474,98.5259,98.5259,160341.0
2021-03-29 10:00:00,100.71,100.79,100.12,100.12,151584.0,98.4966,98.5748,97.9195,97.9195,151584.0
2021-03-29 10:30:00,100.08,100.44,99.75,99.96,93058.0,97.8804,98.2325,97.5577,97.763,93058.0
2021-03-29 11:00:00,99.77,100.01,99.65,99.92,85824.0,97.5772,97.8119,97.4599,97.7239,85824.0
2021-03-29 11:30:00,99.96,100.24,99.84,100.1,115587.0,97.763,98.0369,97.6457,97.9,115587.0
2021-03-29 12:00:00,100.13,100.16,99.66,99.99,59681.0,97.9293,97.9587,97.4696,97.7924,59681.0
2021-03-29 12:30:00,99.96,100.5,99.93,100.5,33700.0,97.763,98.2912,97.7337,98.2912,33700.0
2021-03-29 13:00:00,100.52,100.72,100.39,100.41,163181.0,98.3107,98.5063,98.1836,98.2032,163181.0
2021-03-29 13:30:00,100.37,100.76,100.26,100.27,70757.0,98.164,98.5455,98.0565,98.0662,70757.0
2021-03-29 14:00:00,100.24,100.36,100.1,100.29,36491.0,98.0369,98.1543,97.9,98.0858,36491.0
2021-03-29 14:30:00,100.24,100.24,99.87,100.04,50715.0,98.0369,98.0369,97.675,97.8413,50715.0
2021-03-29 15:00:00,100.04,100.48,100.04,100.41,63069.0,97.8413,98.2716,97.8413,98.2032,63069.0
2021-03-29 15:30:00,100.42,100.51,100.14,100.24,127376.0,98.2129,98.301,97.9391,98.0369,127376.0
2021-03-30 09:30:00,100.01,100.01,99.25,99.45,88420.0,97.8119,97.8119,97.0687,97.2643,88420.0
2021-03-30 10:00:00,99.41,99.64,99.23,99.61,80896.0,97.2251,97.4501,97.0491,97.4207,80896.0
2021-03-30 10:30:00,99.64,100.19,99.57,100.19,68970.0,97.4501,97.988,97.3816,97.988,68970.0
2021-03-30 11:00:00,100.23,100.44,100.08,100.16,46065.0,98.0271,98.2325,97.8804,97.9587,46065.0
2021-03-30 11:30:00,100.16,100.4,99.92,99.94,42910.0,97.9587,98.1934,97.7239,97.7435,42910.0
2021-03-30 12:00:00,99.96,100.08,99.8,100.04,31771.0,97.763,97.8804,97.6066,97.8413,31771.0
2021-03-30 12:30:00,100.03,100.17,99.99,100.03,35963.0,97.8315,97.9684,97.7924,97.8315,35963.0
2021-03-30 13:00:00,100.02,100.19,99.83,100.19,43095.0,97.8217,97.988,97.6359,97.988,43095.0
2021-03-30 13:30:00,100.16,100.17,99.85,99.86,19165.0,97.9587,97.9684,97.6555,97.6652,19165.0
2021-03-30 14:00:00,99.78,100.09,99.75,99.97,23956.0,97.587,97.8902,97.5577,97.7728,23956.0
2021-03-30 14:30:00,99.96,100.34,99.96,100.34,34401.0,97.763,98.1347,97.763,98.1347,34401.0
2021-03-30 15:00:00,100.29,100.35,100.23,100.31,95289.0,98.0858,98.1445,98.0271,98.1054,95289.0
2021-03-30 15:30:00,100.36,100.43,100.02,100.26,69813.0,98.1543,98.2227,97.8217,98.0565,69813.0
2021-03-31 09:30:00,100.87,101.75,100.82,101.7,50478.0,98.653,99.5137,98.6041,99.4648,50478.0
2021-03-31 10:00:00,101.76,102.08,101.7,101.91,141319.0,99.5235,99.8365,99.4648,99.6702,141319.0
2021-03-31 10:30:00,101.84,102.19,101.82,102.09,150161.0,99.6017,99.944,99.5822,99.8462,150161.0
2021-03-31 11:00:00,102.11,102.14,101.98,102.05,105866.0,99.8658,99.8951,99.7387,99.8071,105866.0
2021-03-31 11:30:00,102.06,102.22,101.93,102.15,23780.0,99.8169,99.9734,99.6898,99.9049,23780.0
2021-03-31 12:00:00,102.15,102.36,102.15,102.3,20518.0,99.9049,100.1103,99.9049,100.0516,20518.0
2021-03-31 12:30:00,102.32,102.45,102.32,102.41,16923.0,100.0712,100.1983,100.0712,100.1592,16923.0
2021-03-31 13:00:00,102.4,102.62,102.36,102.6,80094.0,100.1494,100.3646,100.1103,100.345,80094.0
2021-03-31 13:30:00,102.63,102.67,102.41,102.56,21816.0,100.3744,100.4135,100.1592,100.3059,21816.0
2021-03-31 14:00:00,102.53,102.57,102.29,102.57,41602.0,100.2766,100.3157,100.0418,100.3157,41602.0
2021-03-31 14:30:00,102.59,102.68,102.37,102.58,161045.0,100.3352,100.4233,100.1201,100.3255,161045.0
2021-03-31 15:00:00,102.59,102.69,102.47,102.47,33461.0,100.3352,100.433,100.2179,100.2179,33461.0
2021-03-31 15:30:00,102.48,102.58,102.03,102.03,49168.0,100.2277,100.3255,99.7876,99.7876,49168.0
2021-04-01 09:30:00,103.05,104.03,103.05,103.92,198727.0,100.7851,101.7436,100.7851,101.636,198727.0
2021-04-01 10:00:00,103.97,104.24,103.76,104.22,161142.0,101.6849,101.949,101.4795,101.9294,161142.0
2021-04-01 10:30:00,104.15,104.26,103.9,104.02,72196.0,101.861,101.9685,101.6165,101.7338,72196.0
2021-04-01 11:00:00,104.09,104.14,103.56,103.78,336248.0,101.8023,101.8512,101.2839,101.4991,336248.0
2021-04-01 11:30:00,103.79,103.94,103.63,103.78,179645.0,101.5089,101.6556,101.3524,101.4991,179645.0
2021-04-01 12:00:00,103.76,103.93,103.73,103.88,119240.0,101.4795,101.6458,101.4502,101.5969,119240.0
2021-04-01 12:30:00,103.87,103.91,103.66,103.79,58894.0,101.5871,101.6262,101.3817,101.5089,58894.0
2021-04-01 13:00:00,103.78,103.83,103.5,103.5,35982.0,101.4991,101.548,101.2252,101.2252,35982.0
2021-04-01 13:30:00,103.52,103.85,103.52,103.73,103997.0,101.2448,101.5676,101.2448,101.4502,103997.0
2021-04-01 14:00:00,103.74,103.9,103.71,103.86,247778.0,101.46,101.6165,101.4306,101.5773,247778.0
2021-04-01 14:30:00,103.84,103.92,103.82,103.83,27474.0,101.5578,101.636,101.5382,101.548,27474.0
2021-04-01 15:00:00,103.82,103.85,103.66,103.74,78561.0,101.5382,101.5676,101.3817,101.46,78561.0
2021-04-01 15:30:00,103.74,103.97,103.7,103.95,173533.0,101.46,101.6849,101.4208,101.6654,173533.0
2021-04-05 09:30:00,104.89,104.89,104.14,104.17,93873.0,102.5847,102.5847,101.8512,101.8805,93873.0
2021-04-05 10:00:00,104.08,104.27,103.87,104.19,56153.0,101.7925,101.9783,101.5871,101.9001,56153.0
2021-04-05 10:30:00,104.3,104.36,104.11,104.11,39875.0,102.0077,102.0663,101.8218,101.8218,39875.0
2021-04-05 11:00:00,104.07,104.18,104.02,104.09,32515.0,101.7827,101.8903,101.7338,101.8023,32515.0
2021-04-05 11:30:00,104.05,104.33,104.05,104.06,63495.0,101.7632,102.037,101.7632,101.7729,63495.0
2021-04-05 12:00:00,104.15,104.2,104.06,104.16,24114.0,101.861,101.9099,101.7729,101.8707,24114.0
2021-04-05 12:30:00,104.17,104.39,104.17,104.31,54803.0,101.8805,102.0957,101.8805,102.0174,54803.0
2021-04-05 13:00:00,104.33,104.47,104.3,104.38,44835.0,102.037,102.1739,102.0077,102.0859,44835.0
2021-04-05 13:30:00,104.39,104.51,104.33,104.47,22039.0,102.0957,102.213,102.037,102.1739,22039.0
2021-04-05 14:00:00,104.48,104.53,104.42,104.5,33633.0,102.1837,102.2326,102.125,102.2033,33633.0
2021-04-05 14:30:00,104.49,104.59,104.46,104.55,35148.0,102.1935,102.2913,102.1641,102.2522,35148.0
2021-04-05 15:00:00,104.53,104.59,104.4,104.5,23549.0,102.2326,102.2913,102.1055,102.2033,23549.0
2021-04-05 15:30:00,104.49,104.66,104.42,104.53,52977.0,102.1935,102.3597,102.125,102.2326,52977.0
2021-04-06 09:30:00,104.6,104.91,104.36,104.91,46093.0,102.3011,102.6043,102.0663,102.6043,46093.0
2021-04-06 10:00:00,104.94,105.15,104.82,105.15,54192.0,102.6336,102.839,102.5162,102.839,54192.0
2021-04-06 10:30:00,105.12,105.46,105.06,105.45,170622.0,102.8096,103.1422,102.751,103.1324,170622.0
2021-04-06 11:00:00,105.4,105.73,105.27,105.65,140639.0,103.0835,103.4062,102.9563,103.328,140639.0
2021-04-06 11:30:00,105.65,105.93,105.63,105.91,35301.0,103.328,103.6018,103.3084,103.5823,35301.0
2021-04-06 12:00:00,105.94,105.94,105.75,105.75,65119.0,103.6116,103.6116,103.4258,103.4258,65119.0
2021-04-06 12:30:00,105.73,105.96,105.73,105.96,21457.0,103.4062,103.6312,103.4062,103.6312,21457.0
2021-04-06 13:00:00,105.94,105.94,105.46,105.48,50003.0,103.6116,103.6116,103.1422,103.1617,50003.0
2021-04-06 13:30:00,105.46,105.75,105.42,105.7,47125.0,103.1422,103.4258,103.103,103.3769,47125.0
2021-04-06 14:00:00,105.7,105.83,105.67,105.79,25431.0,103.3769,103.504,103.3476,103.4649,25431.0
2021-04-06 14:30:00,105.81,105.81,105.63,105.72,91279.0,103.4845,103.4845,103.3084,103.3965,91279.0
2021-04-06 15:00:00,105.73,105.74,105.4,105.55,52301.0,103.4062,103.416,103.0835,103.2302,52301.0
2021-04-06 15:30:00,105.57,105.6,105.2,105.39,80845.0,103.2497,103.2791,102.8879,103.0737,80845.0
2021-04-07 09:30:00,105.48,105.48,104.76,105.09,48899.0,103.1617,103.1617,102.4576,102.7803,48899.0
2021-04-07 10:00:00,105.11,105.21,105.03,105.21,46908.0,102.7999,102.8977,102.7216,102.8977,46908.0
2021-04-07 10:30:00,105.21,105.21,104.83,104.83,65890.0,102.8977,102.8977,102.526,102.526,65890.0
2021-04-07 11:00:00,104.83,105.02,104.68,104.69,26847.0,102.526,102.7118,102.3793,102.3891,26847.0
2021-04-07 11:30:00,104.68,104.68,104.35,104.53,89899.0,102.3793,102.3793,102.0566,102.2326,89899.0
2021-04-07 12:00:00,104.6,104.65,104.25,104.32,51978.0,102.3011,102.35,101.9588,102.0272,51978.0
2021-04-07 12:30:00,104.3,104.56,104.3,104.42,69410.0,102.0077,102.2619,102.0077,102.125,69410.0
2021-04-07 13:00:00,104.4,104.5,104.33,104.34,16311.0,102.1055,102.2033,102.037,102.0468,16311.0
2021-04-07 13:30:00,104.34,104.48,104.31,104.43,22749.0,102.0468,102.1837,102.0174,102.1348,22749.0
2021-04-07 14:00:00,104.43,104.72,104.43,104.55,38668.0,102.1348,102.4184,102.1348,102.2522,38668.0
2021-04-07 14:30:00,104.57,104.59,104.44,104.45,40672.0,102.2717,102.2913,102.1446,102.1544,40672.0
2021-04-07 15:00:00,104.49,104.59,104.31,104.39,45217.0,102.1935,102.2913,102.0174,102.0957,45217.0
2021-04-07 15:30:00,104.36,104.54,104.21,104.46,51130.0,102.0663,102.2424,101.9196,102.1641,51130.0
2021-04-08 09:30:00,105.33,105.91,105.2,105.65,49370.0,103.015,103.5823,102.8879,103.328,49370.0
2021-04-08 10:00:00,105.59,105.64,105.14,105.39,35266.0,103.2693,103.3182,102.8292,103.0737,35266.0
2021-04-08 10:30:00,105.35,105.76,105.35,105.76,67709.0,103.0346,103.4356,103.0346,103.4356,67709.0
2021-04-08 11:00:00,105.76,105.89,105.71,105.83,58021.0,103.4356,103.5627,103.3867,103.504,58021.0
2021-04-08 11:30:00,105.84,105.96,105.76,105.88,256313.0,103.5138,103.6312,103.4356,103.5529,256313.0
2021-04-08 12:00:00,105.9,106.03,105.85,105.89,52111.0,103.5725,103.6996,103.5236,103.5627,52111.0
2021-04-08 12:30:00,105.9,105.97,105.72,105.84,48204.0,103.5725,103.641,103.3965,103.5138,48204.0
2021-04-08 13:00:00,105.82,105.89,105.72,105.78,80663.0,103.4943,103.5627,103.3965,103.4551,80663.0
2021-04-08 13:30:00,105.79,105.84,105.62,105.66,72302.0,103.4649,103.5138,103.2987,103.3378,72302.0
2021-04-08 14:00:00,105.68,105.86,105.67,105.84,79382.0,103.3573,103.5334,103.3476,103.5138,79382.0
2021-04-08 14:30:00,105.82,105.87,105.76,105.87,48611.0,103.4943,103.5432,103.4356,103.5432,48611.0
2021-04-08 15:00:00,105.84,105.86,105.73,105.82,64245.0,103.5138,103.5334,103.4062,103.4943,64245.0
2021-04-08 15:30:00,105.86,105.95,105.79,105.95,122205.0,103.5334,103.6214,103.4649,103.6214,122205.0
2021-04-09 09:30:00,105.86,106.01,105.15,105.41,61653.0,103.5334,103.6801,102.839,103.0933,61653.0
2021-04-09 10:00:00,105.46,105.77,105.43,105.65,54417.0,103.1422,103.4454,103.1128,103.328,54417.0
2021-04-09 10:30:00,105.62,105.81,105.49,105.73,54369.0,103.2987,103.4845,103.1715,103.4062,54369.0
2021-04-09 11:00:00,105.73,105.86,105.63,105.74,58966.0,103.4062,103.5334,103.3084,103.416,58966.0
2021-04-09 11:30:00,105.76,105.93,105.73,105.92,21658.0,103.4356,103.6018,103.4062,103.5921,21658.0
2021-04-09 12:00:00,105.91,105.98,105.8,105.96,23867.0,103.5823,103.6507,103.4747,103.6312,23867.0
2021-04-09 12:30:00,105.98,106.0,105.85,105.94,41759.0,103.6507,103.6703,103.5236,103.6116,41759.0
2021-04-09 13:00:00,105.94,105.95,105.8,105.91,40416.0,103.6116,103.6214,103.4747,103.5823,40416.0
2021-04-09 13:30:00,105.91,106.02,105.91,106.01,22017.0,103.5823,103.6899,103.5823,103.6801,22017.0
2021-04-09 14:00:00,106.02,106.07,105.92,105.92,21729.0,103.6899,103.7388,103.5921,103.5921,21729.0
2021-04-09 14:30:00,105.91,106.05,105.87,105.97,22982.0,103.5823,103.7192,103.5432,103.641,22982.0
2021-04-09 15:00:00,105.93,106.12,105.84,106.12,18266.0,103.6018,103.7877,103.5138,103.7877,18266.0
2021-04-09 15:30:00,106.13,106.47,106.11,106.35,65192.0,103.7974,104.13,103.7779,104.0126,65192.0
2021-04-12 09:30:00,106.26,106.26,105.5,105.6,54632.0,103.9246,103.9246,103.1813,103.2791,54632.0
2021-04-12 10:00:00,105.61,106.03,105.6,105.98,20713.0,103.2889,103.6996,103.2791,103.6507,20713.0
2021-04-12 10:30:00,105.99,106.12,105.71,106.05,43632.0,103.6605,103.7877,103.3867,103.7192,43632.0
2021-04-12 11:00:00,106.06,106.3,106.03,106.26,33675.0,103.729,103.9637,103.6996,103.9246,33675.0
2021-04-12 11:30:00,106.29,106.3,106.13,106.28,117625.0,103.9539,103.9637,103.7974,103.9441,117625.0
2021-04-12 12:00:00,106.29,106.49,106.25,106.48,33798.0,103.9539,104.1495,103.9148,104.1397,33798.0
2021-04-12 12:30:00,106.48,106.64,106.47,106.58,33576.0,104.1397,104.2962,104.13,104.2376,33576.0
2021-04-12 13:00:00,106.61,106.66,106.5,106.5,17176.0,104.2669,104.3158,104.1593,104.1593,17176.0
2021-04-12 13:30:00,106.5,106.51,106.32,106.36,33656.0,104.1593,104.1691,103.9833,104.0224,33656.0
2021-04-12 14:00:00,106.36,106.48,106.32,106.37,37962.0,104.0224,104.1397,103.9833,104.0322,37962.0
2021-04-12 14:30:00,106.39,106.42,106.26,106.29,38953.0,104.0517,104.0811,103.9246,103.9539,38953.0
2021-04-12 15:00:00,106.27,106.3,106.15,106.23,37771.0,103.9344,103.9637,103.817,103.8952,37771.0
2021-04-12 15:30:00,106.24,106.51,106.22,106.45,46970.0,103.905,104.1691,103.8855,104.1104,46970.0
2021-04-13 09:30:00,107.04,107.6,106.93,107.57,49616.0,104.6874,105.2351,104.5799,105.2058,49616.0
2021-04-13 10:00:00,107.58,107.64,107.32,107.63,25987.0,105.2156,105.2743,104.9613,105.2645,25987.0
2021-04-13 10:30:00,107.68,107.68,107.44,107.48,22693.0,105.3134,105.3134,105.0787,105.1178,22693.0
2021-04-13 11:00:00,107.51,107.56,107.0,107.1,86726.0,105.1471,105.196,104.6483,104.7461,86726.0
2021-04-13 11:30:00,107.14,107.23,106.94,107.07,31320.0,104.7852,104.8733,104.5896,104.7168,31320.0
2021-04-13 12:00:00,107.1,107.15,107.02,107.02,13107.0,104.7461,104.795,104.6679,104.6679,13107.0
2021-04-13 12:30:00,107.03,107.09,106.89,106.93,17047.0,104.6777,104.7363,104.5407,104.5799,17047.0
2021-04-13 13:00:00,106.95,107.3,106.95,107.3,14864.0,104.5994,104.9417,104.5994,104.9417,14864.0
2021-04-13 13:30:00,107.28,107.43,107.26,107.41,13257.0,104.9222,105.0689,104.9026,105.0493,13257.0
2021-04-13 14:00:00,107.4,107.55,107.37,107.55,28643.0,105.0395,105.1862,105.0102,105.1862,28643.0
2021-04-13 14:30:00,107.58,107.7,107.55,107.7,20278.0,105.2156,105.3329,105.1862,105.3329,20278.0
2021-04-13 15:00:00,107.78,107.88,107.75,107.86,99895.0,105.4112,105.509,105.3818,105.4894,99895.0
2021-04-13 15:30:00,107.84,107.85,107.71,107.73,30502.0,105.4699,105.4796,105.3427,105.3623,30502.0
2021-04-14 09:30:00,107.81,108.62,107.8,108.61,42146.0,105.4405,106.2327,105.4307,106.2229,42146.0
2021-04-14 10:00:00,108.61,108.61,107.96,107.97,65070.0,106.2229,106.2229,105.5872,105.597,65070.0
2021-04-14 10:30:00,108.06,108.26,107.93,107.94,71054.0,105.685,105.8806,105.5579,105.5677,71054.0
2021-04-14 11:00:00,107.96,108.02,107.48,107.58,83438.0,105.5872,105.6459,105.1178,105.2156,83438.0
2021-04-14 11:30:00,107.59,107.74,107.48,107.72,44632.0,105.2254,105.3721,105.1178,105.3525,44632.0
2021-04-14 12:00:00,107.75,107.87,107.53,107.74,48344.0,105.3818,105.4992,105.1667,105.3721,48344.0
2021-04-14 12:30:00,107.75,107.98,107.75,107.91,14927.0,105.3818,105.6068,105.3818,105.5383,14927.0
2021-04-14 13:00:00,107.87,107.94,107.78,107.87,39332.0,105.4992,105.5677,105.4112,105.4992,39332.0
2021-04-14 13:30:00,107.82,107.86,107.31,107.33,28331.0,105.4503,105.4894,104.9515,104.9711,28331.0
2021-04-14 14:00:00,107.39,107.56,107.08,107.49,54714.0,105.0297,105.196,104.7266,105.1276,54714.0
2021-04-14 14:30:00,107.54,107.54,107.1,107.1,89997.0,105.1765,105.1765,104.7461,104.7461,89997.0
2021-04-14 15:00:00,107.06,107.35,106.91,107.32,107900.0,104.707,104.9906,104.5603,104.9613,107900.0
2021-04-14 15:30:00,107.29,107.35,106.99,107.17,79551.0,104.9319,104.9906,104.6385,104.8146,79551.0
2021-04-15 09:30:00,107.95,108.54,107.95,108.32,75949.0,105.5774,106.1545,105.5774,105.9393,75949.0
2021-04-15 10:00:00,108.18,108.46,108.11,108.42,32641.0,105.8024,106.0762,105.7339,106.0371,32641.0
2021-04-15 10:30:00,108.42,108.67,108.4,108.58,45666.0,106.0371,106.2816,106.0176,106.1936,45666.0
2021-04-15 11:00:00,108.58,108.77,108.51,108.54,46159.0,106.1936,106.3794,106.1251,106.1545,46159.0
2021-04-15 11:30:00,108.52,108.73,108.5,108.57,35741.0,106.1349,106.3403,106.1154,106.1838,35741.0
2021-04-15 12:00:00,108.58,108.7,108.48,108.65,41116.0,106.1936,106.311,106.0958,106.2621,41116.0
2021-04-15 12:30:00,108.66,108.73,108.59,108.64,32931.0,106.2718,106.3403,106.2034,106.2523,32931.0
2021-04-15 13:00:00,108.67,108.68,108.41,108.54,44873.0,106.2816,106.2914,106.0273,106.1545,44873.0
2021-04-15 13:30:00,108.55,108.89,108.55,108.87,83237.0,106.1643,106.4968,106.1643,106.4772,83237.0
2021-04-15 14:00:00,108.84,109.01,108.79,109.0,81701.0,106.4479,106.6141,106.399,106.6044,81701.0
2021-04-15 14:30:00,109.0,109.0,108.79,108.83,61599.0,106.6044,106.6044,106.399,106.4381,61599.0
2021-04-15 15:00:00,108.86,108.87,108.62,108.62,42144.0,106.4674,106.4772,106.2327,106.2327,42144.0
2021-04-15 15:30:00,108.65,108.95,108.65,108.89,46659.0,106.2621,106.5555,106.2621,106.4968,46659.0
2021-04-16 09:30:00,109.23,109.23,108.33,108.38,74558.0,106.8293,106.8293,105.9491,105.998,74558.0
2021-04-16 10:00:00,108.37,108.66,108.13,108.46,82034.0,105.9882,106.2718,105.7535,106.0762,82034.0
2021-04-16 10:30:00,108.49,108.66,108.28,108.55,79669.0,106.1056,106.2718,105.9002,106.1643,79669.0
2021-04-16 11:00:00,108.59,108.68,108.39,108.39,106644.0,106.2034,106.2914,106.0078,106.0078,106644.0
2021-04-16 11:30:00,108.41,108.61,108.4,108.61,117550.0,106.0273,106.2229,106.0176,106.2229,117550.0
2021-04-16 12:00:00,108.68,108.76,108.6,108.73,23854.0,106.2914,106.3696,106.2132,106.3403,23854.0
2021-04-16 12:30:00,108.73,108.73,108.55,108.63,25927.0,106.3403,106.3403,106.1643,106.2425,25927.0
2021-04-16 13:00:00,108.61,108.62,108.45,108.5,19699.0,106.2229,106.2327,106.0665,106.1154,19699.0
2021-04-16 13:30:00,108.48,108.57,108.47,108.48,15855.0,106.0958,106.1838,106.086,106.0958,15855.0
2021-04-16 14:00:00,108.47,108.66,108.47,108.6,24969.0,106.086,106.2718,106.086,106.2132,24969.0
2021-04-16 14:30:00,108.64,108.73,108.64,108.71,30962.0,106.2523,106.3403,106.2523,106.3207,30962.0
2021-04-16 15:00:00,108.76,108.84,108.72,108.82,25230.0,106.3696,106.4479,106.3305,106.4283,25230.0
2021-04-16 15:30:00,108.8,108.92,108.74,108.78,44145.0,106.4088,106.5261,106.3501,106.3892,44145.0
2021-04-19 09:30:00,108.22,108.61,108.09,108.29,61749.0,105.8415,106.2229,105.7144,105.91,61749.0
2021-04-19 10:00:00,108.3,108.3,107.62,107.73,88147.0,105.9197,105.9197,105.2547,105.3623,88147.0
2021-04-19 10:30:00,107.7,107.7,107.02,107.41,59207.0,105.3329,105.3329,104.6679,105.0493,59207.0
2021-04-19 11:00:00,107.38,107.55,107.23,107.36,72341.0,105.02,105.1862,104.8733,105.0004,72341.0
2021-04-19 11:30:00,107.35,107.35,106.97,107.11,75363.0,104.9906,104.9906,104.619,104.7559,75363.0
2021-04-19 12:00:00,107.09,107.23,106.84,106.92,38614.0,104.7363,104.8733,104.4918,104.5701,38614.0
2021-04-19 12:30:00,106.94,106.94,106.73,106.86,61717.0,104.5896,104.5896,104.3843,104.5114,61717.0
2021-04-19 13:00:00,106.83,107.2,106.83,107.05,14345.0,104.4821,104.8439,104.4821,104.6972,14345.0
2021-04-19 13:30:00,107.0,107.23,106.98,107.15,25326.0,104.6483,104.8733,104.6288,104.795,25326.0
2021-04-19 14:00:00,107.13,107.32,107.03,107.3,17542.0,104.7755,104.9613,104.6777,104.9417,17542.0
2021-04-19 14:30:00,107.24,107.31,106.98,107.27,38531.0,104.883,104.9515,104.6288,104.9124,38531.0
2021-04-19 15:00:00,107.24,107.32,107.05,107.14,32986.0,104.883,104.9613,104.6972,104.7852,32986.0
2021-04-19 15:30:00,107.15,107.39,107.05,107.38,112522.0,104.795,105.0297,104.6972,105.02,112522.0
2021-04-20 09:30:00,107.02,107.7,107.02,107.5,55758.0,104.6679,105.3329,104.6679,105.1373,55758.0
2021-04-20 10:00:00,107.51,107.53,107.16,107.17,78805.0,105.1471,105.1667,104.8048,104.8146,78805.0
2021-04-20 10:30:00,107.09,107.14,106.29,106.52,132978.0,104.7363,104.7852,103.9539,104.1789,132978.0
2021-04-20 11:00:00,106.49,106.6,105.99,106.08,191263.0,104.1495,104.2571,103.6605,103.7485,191263.0
2021-04-20 11:30:00,106.07,106.32,105.82,106.24,224056.0,103.7388,103.9833,103.4943,103.905,224056.0
2021-04-20 12:00:00,106.25,106.43,106.15,106.34,72842.0,103.9148,104.0908,103.817,104.0028,72842.0
2021-04-20 12:30:00,106.28,106.29,106.03,106.2,34248.0,103.9441,103.9539,103.6996,103.8659,34248.0
2021-04-20 13:00:00,106.2,106.24,105.99,106.04,64031.0,103.8659,103.905,103.6605,103.7094,64031.0
2021-04-20 13:30:00,106.06,106.33,106.03,106.33,76367.0,103.729,103.993,103.6996,103.993,76367.0
2021-04-20 14:00:00,106.29,106.33,106.18,106.18,51651.0,103.9539,103.993,103.8463,103.8463,51651.0
2021-04-20 14:30:00,106.17,106.27,106.0,106.06,34351.0,103.8366,103.9344,103.6703,103.729,34351.0
2021-04-20 15:00:00,106.1,106.35,106.1,106.3,53088.0,103.7681,104.0126,103.7681,103.9637,53088.0
2021-04-20 15:30:00,106.31,106.58,106.28,106.51,107284.0,103.9735,104.2376,103.9441,104.1691,107284.0
2021-04-21 09:30:00,106.42,107.08,106.16,107.08,33021.0,104.0811,104.7266,103.8268,104.7266,33021.0
2021-04-21 10:00:00,107.11,107.47,107.02,107.46,78483.0,104.7559,105.108,104.6679,105.0982,78483.0
2021-04-21 10:30:00,107.44,107.56,107.3,107.38,65121.0,105.0787,105.196,104.9417,105.02,65121.0
2021-04-21 11:00:00,107.34,107.72,107.34,107.53,41702.0,104.9808,105.3525,104.9808,105.1667,41702.0
2021-04-21 11:30:00,107.54,107.77,107.52,107.75,179282.0,105.1765,105.4014,105.1569,105.3818,179282.0
2021-04-21 12:00:00,107.69,107.74,107.61,107.66,18076.0,105.3232,105.3721,105.2449,105.2938,18076.0
2021-04-21 12:30:00,107.7,107.71,107.48,107.49,44775.0,105.3329,105.3427,105.1178,105.1276,44775.0
2021-04-21 13:00:00,107.52,107.69,107.52,107.58,38314.0,105.1569,105.3232,105.1569,105.2156,38314.0
2021-04-21 13:30:00,107.57,107.66,107.55,107.61,56497.0,105.2058,105.2938,105.1862,105.2449,56497.0
2021-04-21 14:00:00,107.62,107.68,107.49,107.58,97123.0,105.2547,105.3134,105.1276,105.2156,97123.0
2021-04-21 14:30:00,107.57,107.61,107.45,107.53,58288.0,105.2058,105.2449,105.0884,105.1667,58288.0
2021-04-21 15:00:00,107.52,107.6,107.5,107.53,59347.0,105.1569,105.2351,105.1373,105.1667,59347.0
2021-04-21 15:30:00,107.54,107.85,107.54,107.81,140932.0,105.1765,105.4796,105.1765,105.4405,140932.0
2021-04-22 09:30:00,108.02,108.42,107.96,108.37,26681.0,105.6459,106.0371,105.5872,105.9882,26681.0
2021-04-22 10:00:00,108.24,108.73,108.18,108.7,47485.0,105.8611,106.3403,105.8024,106.311,47485.0
2021-04-22 10:30:00,108.76,108.96,108.74,108.87,26697.0,106.3696,106.5652,106.3501,106.4772,26697.0
2021-04-22 11:00:00,108.92,109.02,108.79,109.02,12441.0,106.5261,106.6239,106.399,106.6239,12441.0
2021-04-22 11:30:00,109.02,109.21,109.02,109.1,8043.0,106.6239,106.8097,106.6239,106.7022,8043.0
2021-04-22 12:00:00,109.1,109.21,108.93,109.21,16249.0,106.7022,106.8097,106.5359,106.8097,16249.0
2021-04-22 12:30:00,109.22,109.33,109.18,109.24,22633.0,106.8195,106.9271,106.7804,106.8391,22633.0
2021-04-22 13:00:00,109.24,109.33,108.14,108.77,44843.0,106.8391,106.9271,105.7633,106.3794,44843.0
2021-04-22 13:30:00,108.58,108.7,107.58,107.69,46598.0,106.1936,106.311,105.2156,105.3232,46598.0
2021-04-22 14:00:00,107.58,108.27,107.4,108.27,23757.0,105.2156,105.8904,105.0395,105.8904,23757.0
2021-04-22 14:30:00,108.29,108.42,108.09,108.3,67875.0,105.91,106.0371,105.7144,105.9197,67875.0
2021-04-22 15:00:00,108.2,108.37,107.84,107.91,25617.0,105.8219,105.9882,105.4699,105.5383,25617.0
2021-04-22 15:30:00,108.09,108.18,107.91,107.96,33890.0,105.7144,105.8024,105.5383,105.5872,33890.0
2021-04-23 09:30:00,108.39,108.98,108.36,108.91,77194.0,106.0078,106.5848,105.9784,106.5163,77194.0
2021-04-23 10:00:00,108.91,109.12,108.83,108.86,27809.0,106.5163,106.7217,106.4381,106.4674,27809.0
2021-04-23 10:30:00,108.8,109.0,108.76,108.89,68348.0,106.4088,106.6044,106.3696,106.4968,68348.0
2021-04-23 11:00:00,108.91,109.25,108.83,109.17,41573.0,106.5163,106.8489,106.4381,106.7706,41573.0
2021-04-23 11:30:00,109.18,109.34,109.17,109.33,31723.0,106.7804,106.9369,106.7706,106.9271,31723.0
2021-04-23 12:00:00,109.3,109.39,109.16,109.16,21172.0,106.8978,106.9858,106.7608,106.7608,21172.0
2021-04-23 12:30:00,109.13,109.35,109.11,109.3,68307.0,106.7315,106.9467,106.7119,106.8978,68307.0
2021-04-23 13:00:00,109.32,109.43,109.32,109.41,31898.0,106.9173,107.0249,106.9173,107.0054,31898.0
2021-04-23 13:30:00,109.44,109.51,109.4,109.49,55463.0,107.0347,107.1032,106.9956,107.0836,55463.0
2021-04-23 14:00:00,109.52,109.54,109.42,109.53,30360.0,107.1129,107.1325,107.0151,107.1227,30360.0
2021-04-23 14:30:00,109.56,109.64,109.51,109.61,32394.0,107.1521,107.2303,107.1032,107.201,32394.0
2021-04-23 15:00:00,109.62,109.77,109.57,109.72,58997.0,107.2107,107.3574,107.1618,107.3085,58997.0
2021-04-23 15:30:00,109.72,109.79,109.54,109.54,68321.0,107.3085,107.377,107.1325,107.1325,68321.0
2021-04-26 09:30:00,109.87,109.87,109.36,109.71,29660.0,107.4552,107.4552,106.9565,107.2988,29660.0
2021-04-26 10:00:00,109.67,109.98,109.67,109.88,38413.0,107.2596,107.5628,107.2596,107.465,38413.0
2021-04-26 10:30:00,109.95,110.07,109.9,110.03,58664.0,107.5335,107.6508,107.4846,107.6117,58664.0
2021-04-26 11:00:00,110.05,110.25,110.05,110.2,41559.0,107.6313,107.8269,107.6313,107.778,41559.0
2021-04-26 11:30:00,110.19,110.26,110.14,110.23,36171.0,107.7682,107.8367,107.7193,107.8073,36171.0
2021-04-26 12:00:00,110.23,110.3,110.15,110.23,31139.0,107.8073,107.8758,107.7291,107.8073,31139.0
2021-04-26 12:30:00,110.27,110.43,110.26,110.39,23208.0,107.8465,108.0029,107.8367,107.9638,23208.0
2021-04-26 13:00:00,110.43,110.45,110.33,110.38,21404.0,108.0029,108.0225,107.9051,107.954,21404.0
2021-04-26 13:30:00,110.41,110.51,110.38,110.47,26983.0,107.9834,108.0812,107.954,108.0421,26983.0
2021-04-26 14:00:00,110.5,110.6,110.48,110.59,26425.0,108.0714,108.1692,108.0518,108.1594,26425.0
2021-04-26 14:30:00,110.6,110.65,110.5,110.62,38761.0,108.1692,108.2181,108.0714,108.1888,38761.0
2021-04-26 15:00:00,110.63,110.72,110.41,110.41,43289.0,108.1985,108.2866,107.9834,107.9834,43289.0
2021-04-26 15:30:00,110.41,110.6,110.4,110.59,56310.0,107.9834,108.1692,107.9736,108.1594,56310.0
2021-04-27 09:30:00,110.72,110.82,110.04,110.2,40654.0,108.2866,108.3844,107.6215,107.778,40654.0
2021-04-27 10:00:00,110.1,110.26,109.87,110.18,49423.0,107.6802,107.8367,107.4552,107.7584,49423.0
2021-04-27 10:30:00,110.15,110.4,110.03,110.39,38455.0,107.7291,107.9736,107.6117,107.9638,38455.0
2021-04-27 11:00:00,110.38,110.52,110.27,110.48,53185.0,107.954,108.091,107.8465,108.0518,53185.0
2021-04-27 11:30:00,110.52,110.54,110.36,110.51,21672.0,108.091,108.1105,107.9345,108.0812,21672.0
2021-04-27 12:00:00,110.51,110.61,110.49,110.56,23397.0,108.0812,108.179,108.0616,108.1301,23397.0
2021-04-27 12:30:00,110.56,110.58,110.34,110.44,62649.0,108.1301,108.1496,107.9149,108.0127,62649.0
2021-04-27 13:00:00,110.4,110.58,110.39,110.51,63150.0,107.9736,108.1496,107.9638,108.0812,63150.0
2021-04-27 13:30:00,110.52,110.6,110.46,110.57,12892.0,108.091,108.1692,108.0323,108.1399,12892.0
2021-04-27 14:00:00,110.57,110.57,110.44,110.47,76217.0,108.1399,108.1399,108.0127,108.0421,76217.0
2021-04-27 14:30:00,110.45,110.47,110.41,110.41,22458.0,108.0225,108.0421,107.9834,107.9834,22458.0
2021-04-27 15:00:00,110.37,110.42,110.26,110.29,48985.0,107.9443,107.9932,107.8367,107.866,48985.0
2021-04-27 15:30:00,110.29,110.41,110.25,110.28,80524.0,107.866,107.9834,107.8269,107.8562,80524.0
2021-04-28 09:30:00,110.07,110.07,109.29,109.76,41545.0,107.6508,107.6508,106.888,107.3477,41545.0
2021-04-28 10:00:00,109.84,110.05,109.76,109.9,19186.0,107.4259,107.6313,107.3477,107.4846,19186.0
2021-04-28 10:30:00,109.92,110.05,109.78,110.02,20554.0,107.5041,107.6313,107.3672,107.6019,20554.0
2021-04-28 11:00:00,110.03,110.06,109.69,109.84,22788.0,107.6117,107.6411,107.2792,107.4259,22788.0
2021-04-28 11:30:00,109.87,109.96,109.71,109.78,38178.0,107.4552,107.5433,107.2988,107.3672,38178.0
2021-04-28 12:00:00,109.77,109.89,109.71,109.86,13228.0,107.3574,107.4748,107.2988,107.4455,13228.0
2021-04-28 12:30:00,109.87,109.87,109.71,109.73,13450.0,107.4552,107.4552,107.2988,107.3183,13450.0
2021-04-28 13:00:00,109.71,109.78,109.7,109.73,22536.0,107.2988,107.3672,107.289,107.3183,22536.0
2021-04-28 13:30:00,109.75,109.75,109.52,109.52,12563.0,107.3379,107.3379,107.1129,107.1129,12563.0
2021-04-28 14:00:00,109.58,109.77,109.45,109.59,35259.0,107.1716,107.3574,107.0445,107.1814,35259.0
2021-04-28 14:30:00,109.62,109.97,109.48,109.84,19810.0,107.2107,107.553,107.0738,107.4259,19810.0
2021-04-28 15:00:00,109.83,109.87,109.47,109.7,77005.0,107.4161,107.4552,107.064,107.289,77005.0
2021-04-28 15:30:00,109.67,109.76,109.5,109.54,26244.0,107.2596,107.3477,107.0934,107.1325,26244.0
2021-04-29 09:30:00,110.35,110.35,109.23,109.29,42558.0,107.9247,107.9247,106.8293,106.888,42558.0
2021-04-29 10:00:00,109.27,109.39,109.02,109.03,122449.0,106.8684,106.9858,106.6239,106.6337,122449.0
2021-04-29 10:30:00,109.02,109.06,108.6,108.93,77965.0,106.6239,106.663,106.2132,106.5359,77965.0
2021-04-29 11:00:00,109.0,109.09,108.95,108.95,35332.0,106.6044,106.6924,106.5555,106.5555,35332.0
2021-04-29 11:30:00,108.92,108.92,108.5,108.57,87194.0,106.5261,106.5261,106.1154,106.1838,87194.0
2021-04-29 12:00:00,108.51,108.51,108.1,108.25,135348.0,106.1251,106.1251,105.7241,105.8708,135348.0
2021-04-29 12:30:00,108.24,108.65,108.2,108.6,74978.0,105.8611,106.2621,105.8219,106.2132,74978.0
2021-04-29 13:00:00,108.59,108.72,108.5,108.67,41512.0,106.2034,106.3305,106.1154,106.2816,41512.0
2021-04-29 13:30:00,108.66,108.82,108.57,108.74,55870.0,106.2718,106.4283,106.1838,106.3501,55870.0
2021-04-29 14:00:00,108.76,108.93,108.72,108.82,32004.0,106.3696,106.5359,106.3305,106.4283,32004.0
2021-04-29 14:30:00,108.88,109.1,108.86,109.09,35186.0,106.487,106.7022,106.4674,106.6924,35186.0
2021-04-29 15:00:00,109.15,109.21,108.84,108.85,37978.0,106.7511,106.8097,106.4479,106.4577,37978.0
2021-04-29 15:30:00,108.88,109.11,108.87,109.07,67954.0,106.487,106.7119,106.4772,106.6728,67954.0
2021-04-30 09:30:00,108.27,108.67,108.15,108.54,337456.0,105.8904,106.2816,105.773,106.1545,337456.0
2021-04-30 10:00:00,108.51,108.93,108.33,108.93,154794.0,106.1251,106.5359,105.9491,106.5359,154794.0
2021-04-30 10:30:00,108.88,108.92,108.22,108.26,184263.0,106.487,106.5261,105.8415,105.8806,184263.0
2021-04-30 11:00:00,108.21,108.26,107.98,108.02,90784.0,105.8317,105.8806,105.6068,105.6459,90784.0
2021-04-30 11:30:00,108.02,108.43,107.99,108.41,69224.0,105.6459,106.0469,105.6166,106.0273,69224.0
2021-04-30 12:00:00,108.41,108.5,108.3,108.37,35265.0,106.0273,106.1154,105.9197,105.9882,35265.0
2021-04-30 12:30:00,108.37,108.41,108.06,108.14,19103.0,105.9882,106.0273,105.685,105.7633,19103.0
2021-04-30 13:00:00,108.15,108.18,108.04,108.16,15418.0,105.773,105.8024,105.6655,105.7828,15418.0
2021-04-30 13:30:00,108.12,108.14,107.64,107.66,41136.0,105.7437,105.7633,105.2743,105.2938,41136.0
2021-04-30 14:00:00,107.7,107.8,107.6,107.79,39934.0,105.3329,105.4307,105.2351,105.421,39934.0
2021-04-30 14:30:00,107.81,107.87,107.71,107.73,69552.0,105.4405,105.4992,105.3427,105.3623,69552.0
2021-04-30 15:00:00,107.75,107.86,107.58,107.84,67145.0,105.3818,105.4894,105.2156,105.4699,67145.0
2021-04-30 15:30:00,107.85,107.87,107.65,107.75,29950.0,105.4796,105.4992,105.284,105.3818,29950.0
2021-05-03 09:30:00,108.46,108.46,107.47,107.49,34240.0,106.0762,106.0762,105.108,105.1276,34240.0
2021-05-03 10:00:00,107.47,108.06,107.44,107.78,704927.0,105.108,105.685,105.0787,105.4112,704927.0
2021-05-03 10:30:00,107.79,107.86,107.43,107.48,710588.0,105.421,105.4894,105.0689,105.1178,710588.0
2021-05-03 11:00:00,107.44,107.5,107.16,107.17,74724.0,105.0787,105.1373,104.8048,104.8146,74724.0
2021-05-03 11:30:00,107.22,107.45,107.22,107.38,18688.0,104.8635,105.0884,104.8635,105.02,18688.0
2021-05-03 12:00:00,107.36,107.47,107.32,107.33,23975.0,105.0004,105.108,104.9613,104.9711,23975.0
2021-05-03 12:30:00,107.34,107.34,107.21,107.3,37260.0,104.9808,104.9808,104.8537,104.9417,37260.0
2021-05-03 13:00:00,107.28,107.47,107.22,107.22,38323.0,104.9222,105.108,104.8635,104.8635,38323.0
2021-05-03 13:30:00,107.22,107.34,107.19,107.26,30581.0,104.8635,104.9808,104.8341,104.9026,30581.0
2021-05-03 14:00:00,107.26,107.34,107.22,107.3,42068.0,104.9026,104.9808,104.8635,104.9417,42068.0
2021-05-03 14:30:00,107.31,107.36,107.23,107.36,40871.0,104.9515,105.0004,104.8733,105.0004,40871.0
2021-05-03 15:00:00,107.32,107.33,107.2,107.25,45529.0,104.9613,104.9711,104.8439,104.8928,45529.0
2021-05-03 15:30:00,107.27,107.28,106.97,107.08,251916.0,104.9124,104.9222,104.619,104.7266,251916.0
2021-05-04 09:30:00,106.22,106.24,105.18,105.19,94446.0,103.8855,103.905,102.8683,102.8781,94446.0
2021-05-04 10:00:00,105.15,105.38,104.89,105.38,83546.0,102.839,103.0639,102.5847,103.0639,83546.0
2021-05-04 10:30:00,105.33,105.39,104.74,104.78,114132.0,103.015,103.0737,102.438,102.4771,114132.0
2021-05-04 11:00:00,104.76,104.9,104.29,104.56,65205.0,102.4576,102.5945,101.9979,102.2619,65205.0
2021-05-04 11:30:00,104.56,104.64,103.94,104.1,105613.0,102.2619,102.3402,101.6556,101.8121,105613.0
2021-05-04 12:00:00,104.08,104.49,104.08,104.4,88269.0,101.7925,102.1935,101.7925,102.1055,88269.0
2021-05-04 12:30:00,104.38,104.54,104.23,104.44,85984.0,102.0859,102.2424,101.9392,102.1446,85984.0
2021-05-04 13:00:00,104.42,104.79,104.36,104.7,73166.0,102.125,102.4869,102.0663,102.3989,73166.0
2021-05-04 13:30:00,104.7,104.75,104.57,104.61,200960.0,102.3989,102.4478,102.2717,102.3108,200960.0
2021-05-04 14:00:00,104.58,104.88,104.49,104.6,79148.0,102.2815,102.5749,102.1935,102.3011,79148.0
2021-05-04 14:30:00,104.61,104.83,104.6,104.74,32855.0,102.3108,102.526,102.3011,102.438,32855.0
2021-05-04 15:00:00,104.72,104.82,104.59,104.74,94013.0,102.4184,102.5162,102.2913,102.438,94013.0
2021-05-04 15:30:00,104.74,105.21,104.67,105.21,553466.0,102.438,102.8977,102.3695,102.8977,553466.0
2021-05-05 09:30:00,105.92,106.12,105.0,105.01,58516.0,103.5921,103.7877,102.6923,102.7021,58516.0
2021-05-05 10:00:00,105.03,105.05,104.53,104.8,114266.0,102.7216,102.7412,102.2326,102.4967,114266.0
2021-05-05 10:30:00,104.76,105.21,104.73,105.11,82514.0,102.4576,102.8977,102.4282,102.7999,82514.0
2021-05-05 11:00:00,105.15,105.29,105.07,105.13,44855.0,102.839,102.9759,102.7607,102.8194,44855.0
2021-05-05 11:30:00,105.17,105.3,105.16,105.28,68881.0,102.8585,102.9857,102.8488,102.9661,68881.0
2021-05-05 12:00:00,105.28,105.35,105.07,105.08,10291.0,102.9661,103.0346,102.7607,102.7705,10291.0
2021-05-05 12:30:00,105.1,105.14,104.88,104.93,24649.0,102.7901,102.8292,102.5749,102.6238,24649.0
2021-05-05 13:00:00,104.91,105.03,104.85,105.0,19919.0,102.6043,102.7216,102.5456,102.6923,19919.0
2021-05-05 13:30:00,105.06,105.27,105.02,105.16,32180.0,102.751,102.9563,102.7118,102.8488,32180.0
2021-05-05 14:00:00,105.19,105.21,104.92,105.05,49010.0,102.8781,102.8977,102.614,102.7412,49010.0
2021-05-05 14:30:00,105.04,105.08,104.85,104.86,16899.0,102.7314,102.7705,102.5456,102.5554,16899.0
2021-05-05 15:00:00,104.7,104.74,104.08,104.25,100803.0,102.3989,102.438,101.7925,101.9588,100803.0
2021-05-05 15:30:00,104.27,104.46,104.21,104.37,256592.0,101.9783,102.1641,101.9196,102.0761,256592.0
2021-05-06 09:30:00,103.9,103.91,103.01,103.03,49728.0,101.6165,101.6262,100.746,100.7656,49728.0
2021-05-06 10:00:00,102.95,103.03,102.34,102.45,126019.0,100.6873,100.7656,100.0907,100.1983,126019.0
2021-05-06 10:30:00,102.4,102.75,102.28,102.62,42844.0,100.1494,100.4917,100.0321,100.3646,42844.0
2021-05-06 11:00:00,102.67,102.68,102.15,102.68,80902.0,100.4135,100.4233,99.9049,100.4233,80902.0
2021-05-06 11:30:00,102.64,103.09,102.64,103.0,43587.0,100.3841,100.8243,100.3841,100.7362,43587.0
2021-05-06 12:00:00,102.99,103.11,102.72,103.08,41700.0,100.7265,100.8438,100.4624,100.8145,41700.0
2021-05-06 12:30:00,103.06,103.1,102.92,102.99,15041.0,100.7949,100.834,100.658,100.7265,15041.0
2021-05-06 13:00:00,103.01,103.05,102.63,102.77,31534.0,100.746,100.7851,100.3744,100.5113,31534.0
2021-05-06 13:30:00,102.75,102.81,102.35,102.39,40981.0,100.4917,100.5504,100.1005,100.1396,40981.0
2021-05-06 14:00:00,102.41,102.62,102.21,102.21,70455.0,100.1592,100.3646,99.9636,99.9636,70455.0
2021-05-06 14:30:00,102.25,102.37,102.16,102.24,78892.0,100.0027,100.1201,99.9147,99.9929,78892.0
2021-05-06 15:00:00,102.24,102.72,102.13,102.72,31932.0,99.9929,100.4624,99.8854,100.4624,31932.0
2021-05-06 15:30:00,102.68,103.28,102.64,103.24,40212.0,100.4233,101.0101,100.3841,100.971,40212.0
2021-05-07 09:30:00,104.1,105.1,104.07,104.74,79414.0,101.8121,102.7901,101.7827,102.438,79414.0
2021-05-07 10:00:00,104.77,105.38,104.73,105.28,62689.0,102.4673,103.0639,102.4282,102.9661,62689.0
2021-05-07 10:30:00,105.28,105.38,105.13,105.24,37820.0,102.9661,103.0639,102.8194,102.927,37820.0
2021-05-07 11:00:00,105.19,105.26,105.06,105.1,45027.0,102.8781,102.9466,102.751,102.7901,45027.0
2021-05-07 11:30:00,105.1,105.19,105.07,105.11,27185.0,102.7901,102.8781,102.7607,102.7999,27185.0
2021-05-07 12:00:00,105.07,105.08,104.76,104.77,26516.0,102.7607,102.7705,102.4576,102.4673,26516.0
2021-05-07 12:30:00,104.75,104.81,104.58,104.8,25493.0,102.4478,102.5065,102.2815,102.4967,25493.0
2021-05-07 13:00:00,104.78,104.79,104.43,104.44,31662.0,102.4771,102.4869,102.1348,102.1446,31662.0
2021-05-07 13:30:00,104.43,104.64,104.42,104.44,40088.0,102.1348,102.3402,102.125,102.1446,40088.0
2021-05-07 14:00:00,104.4,104.57,104.27,104.48,24484.0,102.1055,102.2717,101.9783,102.1837,24484.0
2021-05-07 14:30:00,104.48,104.55,104.28,104.53,37292.0,102.1837,102.2522,101.9881,102.2326,37292.0
2021-05-07 15:00:00,104.51,104.7,104.49,104.65,76999.0,102.213,102.3989,102.1935,102.35,76999.0
2021-05-07 15:30:00,104.68,104.76,104.55,104.6,161603.0,102.3793,102.4576,102.2522,102.3011,161603.0
2021-05-10 09:30:00,104.35,104.35,103.25,103.36,66746.0,102.0566,102.0566,100.9807,101.0883,66746.0
2021-05-10 10:00:00,103.33,103.83,103.2,103.59,96757.0,101.059,101.548,100.9318,101.3133,96757.0
2021-05-10 10:30:00,103.56,103.57,103.29,103.42,72733.0,101.2839,101.2937,101.0199,101.147,72733.0
2021-05-10 11:00:00,103.42,103.63,103.29,103.58,79892.0,101.147,101.3524,101.0199,101.3035,79892.0
2021-05-10 11:30:00,103.57,103.77,103.46,103.74,34439.0,101.2937,101.4893,101.1861,101.46,34439.0
2021-05-10 12:00:00,103.77,103.93,103.68,103.68,14966.0,101.4893,101.6458,101.4013,101.4013,14966.0
2021-05-10 12:30:00,103.7,103.77,103.63,103.64,45016.0,101.4208,101.4893,101.3524,101.3622,45016.0
2021-05-10 13:00:00,103.66,103.87,103.6,103.69,21161.0,101.3817,101.5871,101.323,101.4111,21161.0
2021-05-10 13:30:00,103.63,103.69,103.43,103.52,34876.0,101.3524,101.4111,101.1568,101.2448,34876.0
2021-05-10 14:00:00,103.51,103.51,102.88,102.93,28624.0,101.235,101.235,100.6189,100.6678,28624.0
2021-05-10 14:30:00,102.95,103.05,102.69,102.81,30822.0,100.6873,100.7851,100.433,100.5504,30822.0
2021-05-10 15:00:00,102.86,103.11,102.8,103.01,53366.0,100.5993,100.8438,100.5406,100.746,53366.0
2021-05-10 15:30:00,102.98,103.05,102.67,102.67,264601.0,100.7167,100.7851,100.4135,100.4135,264601.0
2021-05-11 09:30:00,100.8,102.11,100.39,102.11,153432.0,98.5846,99.8658,98.1836,99.8658,153432.0
2021-05-11 10:00:00,102.07,102.23,101.23,101.25,351337.0,99.8267,99.9832,99.0051,99.0247,351337.0
2021-05-11 10:30:00,101.22,101.85,101.01,101.72,230295.0,98.9954,99.6115,98.79,99.4844,230295.0
2021-05-11 11:00:00,101.7,102.64,101.47,102.64,140940.0,99.4648,100.3841,99.2399,100.3841,140940.0
2021-05-11 11:30:00,102.65,102.87,102.41,102.73,104062.0,100.3939,100.6091,100.1592,100.4722,104062.0
2021-05-11 12:00:00,102.74,102.84,102.6,102.64,58486.0,100.4819,100.5798,100.345,100.3841,58486.0
2021-05-11 12:30:00,102.63,102.71,102.25,102.41,19895.0,100.3744,100.4526,100.0027,100.1592,19895.0
2021-05-11 13:00:00,102.44,103.04,102.44,103.02,44323.0,100.1885,100.7754,100.1885,100.7558,44323.0
2021-05-11 13:30:00,103.05,103.08,102.78,102.88,43365.0,100.7851,100.8145,100.5211,100.6189,43365.0
2021-05-11 14:00:00,102.9,103.1,102.61,103.1,79774.0,100.6384,100.834,100.3548,100.834,79774.0
2021-05-11 14:30:00,103.09,103.09,102.63,102.72,87388.0,100.8243,100.8243,100.3744,100.4624,87388.0
2021-05-11 15:00:00,102.76,103.06,102.65,102.94,50389.0,100.5015,100.7949,100.3939,100.6776,50389.0
2021-05-11 15:30:00,102.96,102.97,102.47,102.81,64522.0,100.6971,100.7069,100.2179,100.5504,64522.0
2021-05-12 09:30:00,101.82,102.05,101.31,101.52,250998.0,99.5822,99.8071,99.0834,99.2888,250998.0
2021-05-12 10:00:00,101.47,101.61,101.27,101.34,106797.0,99.2399,99.3768,99.0443,99.1127,106797.0
2021-05-12 10:30:00,101.21,101.37,100.7,100.83,82928.0,98.9856,99.1421,98.4868,98.6139,82928.0
2021-05-12 11:00:00,100.8,101.23,100.79,100.87,37369.0,98.5846,99.0051,98.5748,98.653,37369.0
2021-05-12 11:30:00,100.85,100.87,100.31,100.33,110153.0,98.6335,98.653,98.1054,98.1249,110153.0
2021-05-12 12:00:00,100.36,100.49,100.06,100.46,52030.0,98.1543,98.2814,97.8608,98.2521,52030.0
2021-05-12 12:30:00,100.39,100.63,100.23,100.59,101862.0,98.1836,98.4183,98.0271,98.3792,101862.0
2021-05-12 13:00:00,100.59,100.89,100.47,100.52,55289.0,98.3792,98.6726,98.2618,98.3107,55289.0
2021-05-12 13:30:00,100.49,100.61,100.33,100.42,327824.0,98.2814,98.3988,98.1249,98.2129,327824.0
2021-05-12 14:00:00,100.41,100.56,100.2,100.39,66452.0,98.2032,98.3499,97.9978,98.1836,66452.0
2021-05-12 14:30:00,100.37,100.77,100.27,100.45,151344.0,98.164,98.5552,98.0662,98.2423,151344.0
2021-05-12 15:00:00,100.42,100.49,99.96,100.09,92851.0,98.2129,98.2814,97.763,97.8902,92851.0
2021-05-12 15:30:00,100.07,100.26,99.84,99.99,139767.0,97.8706,98.0565,97.6457,97.7924,139767.0
2021-05-13 09:30:00,100.48,101.14,100.45,101.08,96584.0,98.2716,98.9171,98.2423,98.8584,96584.0
2021-05-13 10:00:00,101.15,101.4,101.03,101.13,236258.0,98.9269,99.1714,98.8095,98.9073,236258.0
2021-05-13 10:30:00,101.16,101.21,100.75,101.01,233498.0,98.9367,98.9856,98.5357,98.79,233498.0
2021-05-13 11:00:00,101.04,101.04,100.28,100.31,148300.0,98.8193,98.8193,98.076,98.1054,148300.0
2021-05-13 11:30:00,100.34,100.59,100.09,100.16,161567.0,98.1347,98.3792,97.8902,97.9587,161567.0
2021-05-13 12:00:00,100.18,100.5,100.18,100.41,231716.0,97.9782,98.2912,97.9782,98.2032,231716.0
2021-05-13 12:30:00,100.42,100.51,99.8,99.9,88977.0,98.2129,98.301,97.6066,97.7044,88977.0
2021-05-13 13:00:00,99.85,100.1,99.61,99.76,155114.0,97.6555,97.9,97.4207,97.5674,155114.0
2021-05-13 13:30:00,99.72,99.78,99.27,99.61,191207.0,97.5283,97.587,97.0882,97.4207,191207.0
2021-05-13 14:00:00,99.63,100.27,99.63,100.2,226467.0,97.4403,98.0662,97.4403,97.9978,226467.0
2021-05-13 14:30:00,100.18,100.56,100.09,100.22,252982.0,97.9782,98.3499,97.8902,98.0173,252982.0
2021-05-13 15:00:00,100.26,100.48,100.13,100.36,178621.0,98.0565,98.2716,97.9293,98.1543,178621.0
2021-05-13 15:30:00,100.41,100.61,100.15,100.21,187171.0,98.2032,98.3988,97.9489,98.0076,187171.0
2021-05-14 09:30:00,101.05,101.35,100.86,101.33,84865.0,98.8291,99.1225,98.6433,99.1029,84865.0
2021-05-14 10:00:00,101.49,101.98,101.42,101.98,51695.0,99.2594,99.7387,99.191,99.7387,51695.0
2021-05-14 10:30:00,101.87,102.15,101.85,102.12,130078.0,99.6311,99.9049,99.6115,99.8756,130078.0
2021-05-14 11:00:00,102.13,102.27,101.96,102.12,121845.0,99.8854,100.0223,99.7191,99.8756,121845.0
2021-05-14 11:30:00,102.15,102.21,102.09,102.18,26015.0,99.9049,99.9636,99.8462,99.9343,26015.0
2021-05-14 12:00:00,102.18,102.44,102.18,102.36,21919.0,99.9343,100.1885,99.9343,100.1103,21919.0
2021-05-14 12:30:00,102.37,102.42,102.3,102.35,15115.0,100.1201,100.169,100.0516,100.1005,15115.0
2021-05-14 13:00:00,102.37,102.39,102.29,102.38,12599.0,100.1201,100.1396,100.0418,100.1299,12599.0
2021-05-14 13:30:00,102.4,102.4,102.27,102.33,26394.0,100.1494,100.1494,100.0223,100.081,26394.0
2021-05-14 14:00:00,102.35,102.53,102.34,102.52,12373.0,100.1005,100.2766,100.0907,100.2668,12373.0
2021-05-14 14:30:00,102.56,102.78,102.52,102.72,27824.0,100.3059,100.5211,100.2668,100.4624,27824.0
2021-05-14 15:00:00,102.72,102.72,102.53,102.55,21800.0,100.4624,100.4624,100.2766,100.2961,21800.0
2021-05-14 15:30:00,102.57,102.65,102.45,102.45,17370.0,100.3157,100.3939,100.1983,100.1983,17370.0
2021-05-17 09:30:00,102.08,102.31,101.68,101.7,66900.0,99.8365,100.0614,99.4452,99.4648,66900.0
2021-05-17 10:00:00,101.62,101.91,101.37,101.41,199431.0,99.3866,99.6702,99.1421,99.1812,199431.0
2021-05-17 10:30:00,101.4,101.86,101.25,101.75,133641.0,99.1714,99.6213,99.0247,99.5137,133641.0
2021-05-17 11:00:00,101.77,101.79,101.36,101.57,31597.0,99.5333,99.5528,99.1323,99.3377,31597.0
2021-05-17 11:30:00,101.6,101.62,101.27,101.35,18065.0,99.367,99.3866,99.0443,99.1225,18065.0
2021-05-17 12:00:00,101.32,101.39,101.23,101.38,61488.0,99.0932,99.1616,99.0051,99.1518,61488.0
2021-05-17 12:30:00,101.38,101.58,101.24,101.37,102724.0,99.1518,99.3474,99.0149,99.1421,102724.0
2021-05-17 13:00:00,101.35,101.43,101.09,101.17,16016.0,99.1225,99.2007,98.8682,98.9465,16016.0
2021-05-17 13:30:00,101.19,101.21,100.96,101.12,12727.0,98.966,98.9856,98.7411,98.8976,12727.0
2021-05-17 14:00:00,101.12,101.33,101.1,101.26,21084.0,98.8976,99.1029,98.878,99.0345,21084.0
2021-05-17 14:30:00,101.26,101.45,101.13,101.45,16273.0,99.0345,99.2203,98.9073,99.2203,16273.0
2021-05-17 15:00:00,101.43,101.67,101.41,101.47,16282.0,99.2007,99.4355,99.1812,99.2399,16282.0
2021-05-17 15:30:00,101.47,101.74,101.47,101.72,40417.0,99.2399,99.5039,99.2399,99.4844,40417.0
2021-05-18 09:30:00,101.91,102.31,101.71,102.24,72529.0,99.6702,100.0614,99.4746,99.9929,72529.0
2021-05-18 10:00:00,102.25,102.7,102.21,102.7,100559.0,100.0027,100.4428,99.9636,100.4428,100559.0
2021-05-18 10:30:00,102.73,102.91,102.58,102.7,79923.0,100.4722,100.6482,100.3255,100.4428,79923.0
2021-05-18 11:00:00,102.71,102.82,102.65,102.71,54903.0,100.4526,100.5602,100.3939,100.4526,54903.0
2021-05-18 11:30:00,102.71,102.71,102.36,102.41,53721.0,100.4526,100.4526,100.1103,100.1592,53721.0
2021-05-18 12:00:00,102.41,102.73,102.38,102.71,39549.0,100.1592,100.4722,100.1299,100.4526,39549.0
2021-05-18 12:30:00,102.72,102.77,102.62,102.64,33299.0,100.4624,100.5113,100.3646,100.3841,33299.0
2021-05-18 13:00:00,102.66,102.67,102.53,102.66,39694.0,100.4037,100.4135,100.2766,100.4037,39694.0
2021-05-18 13:30:00,102.69,102.7,102.52,102.56,24254.0,100.433,100.4428,100.2668,100.3059,24254.0
2021-05-18 14:00:00,102.54,102.67,102.33,102.33,37365.0,100.2863,100.4135,100.081,100.081,37365.0
2021-05-18 14:30:00,102.35,102.38,101.84,102.07,72534.0,100.1005,100.1299,99.6017,99.8267,72534.0
2021-05-18 15:00:00,102.13,102.31,102.07,102.29,46897.0,99.8854,100.0614,99.8267,100.0418,46897.0
2021-05-18 15:30:00,102.26,102.37,101.65,101.65,53975.0,100.0125,100.1201,99.4159,99.4159,53975.0
2021-05-19 09:30:00,100.19,100.51,99.88,100.4,251336.0,97.988,98.301,97.6848,98.1934,251336.0
2021-05-19 10:00:00,100.42,100.83,99.97,100.77,219657.0,98.2129,98.6139,97.7728,98.5552,219657.0
2021-05-19 10:30:00,100.72,100.99,100.26,100.92,95890.0,98.5063,98.7704,98.0565,98.7019,95890.0
2021-05-19 11:00:00,100.87,101.06,100.55,100.95,28843.0,98.653,98.8389,98.3401,98.7313,28843.0
2021-05-19 11:30:00,100.95,100.95,100.66,100.88,18825.0,98.7313,98.7313,98.4477,98.6628,18825.0
2021-05-19 12:00:00,100.83,101.22,100.81,101.14,41006.0,98.6139,98.9954,98.5944,98.9171,41006.0
2021-05-19 12:30:00,101.15,101.23,101.05,101.05,14470.0,98.9269,99.0051,98.8291,98.8291,14470.0
2021-05-19 13:00:00,101.08,101.42,101.08,101.33,17737.0,98.8584,99.191,98.8584,99.1029,17737.0
2021-05-19 13:30:00,101.36,101.37,101.07,101.19,14576.0,99.1323,99.1421,98.8487,98.966,14576.0
2021-05-19 14:00:00,101.18,101.66,100.79,101.54,70682.0,98.9562,99.4257,98.5748,99.3083,70682.0
2021-05-19 14:30:00,101.54,101.67,101.06,101.2,41456.0,99.3083,99.4355,98.8389,98.9758,41456.0
2021-05-19 15:00:00,101.19,101.56,101.01,101.5,46700.0,98.966,99.3279,98.79,99.2692,46700.0
2021-05-19 15:30:00,101.53,101.71,101.21,101.69,59249.0,99.2985,99.4746,98.9856,99.455,59249.0
2021-05-20 09:30:00,102.16,103.4,102.16,103.27,94424.0,99.9147,101.1274,99.9147,101.0003,94424.0
2021-05-20 10:00:00,103.24,103.53,103.23,103.51,42004.0,100.971,101.2546,100.9612,101.235,42004.0
2021-05-20 10:30:00,103.47,103.6,103.35,103.58,47907.0,101.1959,101.323,101.0785,101.3035,47907.0
2021-05-20 11:00:00,103.6,103.83,103.55,103.82,31683.0,101.323,101.548,101.2741,101.5382,31683.0
2021-05-20 11:30:00,103.82,104.01,103.81,103.91,44596.0,101.5382,101.724,101.5284,101.6262,44596.0
2021-05-20 12:00:00,103.9,103.9,103.73,103.79,27918.0,101.6165,101.6165,101.4502,101.5089,27918.0
2021-05-20 12:30:00,103.8,103.93,103.58,103.92,52379.0,101.5187,101.6458,101.3035,101.636,52379.0
2021-05-20 13:00:00,103.9,104.08,103.88,103.99,25442.0,101.6165,101.7925,101.5969,101.7045,25442.0
2021-05-20 13:30:00,104.02,104.09,103.73,103.86,38141.0,101.7338,101.8023,101.4502,101.5773,38141.0
2021-05-20 14:00:00,103.89,103.95,103.81,103.94,71677.0,101.6067,101.6654,101.5284,101.6556,71677.0
2021-05-20 14:30:00,103.96,104.05,103.86,104.04,65394.0,101.6751,101.7632,101.5773,101.7534,65394.0
2021-05-20 15:00:00,104.02,104.19,103.92,104.19,66328.0,101.7338,101.9001,101.636,101.9001,66328.0
2021-05-20 15:30:00,104.19,104.2,103.92,103.94,105675.0,101.9001,101.9099,101.636,101.6556,105675.0
2021-05-21 09:30:00,104.7,104.8,104.16,104.76,104375.0,102.3989,102.4967,101.8707,102.4576,104375.0
2021-05-21 10:00:00,104.88,104.9,104.34,104.47,114037.0,102.5749,102.5945,102.0468,102.1739,114037.0
2021-05-21 10:30:00,104.44,104.58,104.13,104.37,46208.0,102.1446,102.2815,101.8414,102.0761,46208.0
2021-05-21 11:00:00,104.44,104.5,104.14,104.16,41105.0,102.1446,102.2033,101.8512,101.8707,41105.0
2021-05-21 11:30:00,104.16,104.3,103.98,104.07,27751.0,101.8707,102.0077,101.6947,101.7827,27751.0
2021-05-21 12:00:00,104.06,104.16,103.9,103.99,7891.0,101.7729,101.8707,101.6165,101.7045,7891.0
2021-05-21 12:30:00,104.11,104.14,103.86,104.04,11542.0,101.8218,101.8512,101.5773,101.7534,11542.0
2021-05-21 13:00:00,104.02,104.08,103.89,104.08,15280.0,101.7338,101.7925,101.6067,101.7925,15280.0
2021-05-21 13:30:00,104.09,104.19,104.09,104.1,14821.0,101.8023,101.9001,101.8023,101.8121,14821.0
2021-05-21 14:00:00,104.14,104.21,103.97,103.99,42656.0,101.8512,101.9196,101.6849,101.7045,42656.0
2021-05-21 14:30:00,104.03,104.1,103.9,104.06,21536.0,101.7436,101.8121,101.6165,101.7729,21536.0
2021-05-21 15:00:00,104.05,104.11,104.0,104.1,7878.0,101.7632,101.8218,101.7143,101.8121,7878.0
2021-05-21 15:30:00,104.08,104.1,103.8,103.85,81157.0,101.7925,101.8121,101.5187,101.5676,81157.0
2021-05-24 09:30:00,104.43,105.04,104.34,104.95,108412.0,102.1348,102.7314,102.0468,102.6434,108412.0
2021-05-24 10:00:00,104.97,105.08,104.84,104.96,125359.0,102.6629,102.7705,102.5358,102.6532,125359.0
2021-05-24 10:30:00,104.95,105.14,104.86,104.91,87360.0,102.6434,102.8292,102.5554,102.6043,87360.0
2021-05-24 11:00:00,104.92,105.15,104.92,105.05,213501.0,102.614,102.839,102.614,102.7412,213501.0
2021-05-24 11:30:00,105.06,105.13,105.01,105.01,135945.0,102.751,102.8194,102.7021,102.7021,135945.0
2021-05-24 12:00:00,105.02,105.09,104.91,104.95,90580.0,102.7118,102.7803,102.6043,102.6434,90580.0
2021-05-24 12:30:00,104.95,105.0,104.79,104.86,42517.0,102.6434,102.6923,102.4869,102.5554,42517.0
2021-05-24 13:00:00,104.87,104.95,104.81,104.93,181613.0,102.5651,102.6434,102.5065,102.6238,181613.0
2021-05-24 13:30:00,104.94,105.1,104.93,105.06,170183.0,102.6336,102.7901,102.6238,102.751,170183.0
2021-05-24 14:00:00,105.06,105.14,105.06,105.1,45684.0,102.751,102.8292,102.751,102.7901,45684.0
2021-05-24 14:30:00,105.12,105.23,105.12,105.15,18942.0,102.8096,102.9172,102.8096,102.839,18942.0
2021-05-24 15:00:00,105.16,105.26,105.13,105.14,21489.0,102.8488,102.9466,102.8194,102.8292,21489.0
2021-05-24 15:30:00,105.12,105.14,104.84,104.86,87049.0,102.8096,102.8292,102.5358,102.5554,87049.0
2021-05-25 09:30:00,105.39,105.55,105.01,105.01,165017.0,103.0737,103.2302,102.7021,102.7021,165017.0
2021-05-25 10:00:00,105.08,105.32,104.97,105.28,58764.0,102.7705,103.0052,102.6629,102.9661,58764.0
2021-05-25 10:30:00,105.29,105.47,105.13,105.45,53781.0,102.9759,103.1519,102.8194,103.1324,53781.0
2021-05-25 11:00:00,105.48,105.49,104.99,105.03,69342.0,103.1617,103.1715,102.6825,102.7216,69342.0
2021-05-25 11:30:00,105.05,105.21,104.85,105.21,52610.0,102.7412,102.8977,102.5456,102.8977,52610.0
2021-05-25 12:00:00,105.21,105.21,105.08,105.17,42723.0,102.8977,102.8977,102.7705,102.8585,42723.0
2021-05-25 12:30:00,105.17,105.28,105.1,105.14,34156.0,102.8585,102.9661,102.7901,102.8292,34156.0
2021-05-25 13:00:00,105.13,105.16,104.95,105.14,25053.0,102.8194,102.8488,102.6434,102.8292,25053.0
2021-05-25 13:30:00,105.13,105.2,105.05,105.13,43419.0,102.8194,102.8879,102.7412,102.8194,43419.0
2021-05-25 14:00:00,105.14,105.16,104.98,105.05,61403.0,102.8292,102.8488,102.6727,102.7412,61403.0
2021-05-25 14:30:00,105.04,105.14,104.94,104.98,65050.0,102.7314,102.8292,102.6336,102.6727,65050.0
2021-05-25 15:00:00,104.97,105.04,104.84,104.97,103020.0,102.6629,102.7314,102.5358,102.6629,103020.0
2021-05-25 15:30:00,104.95,105.01,104.79,104.93,86536.0,102.6434,102.7021,102.4869,102.6238,86536.0
2021-05-26 09:30:00,105.25,105.67,105.18,105.46,38598.0,102.9368,103.3476,102.8683,103.1422,38598.0
2021-05-26 10:00:00,105.37,105.57,105.2,105.57,33510.0,103.0541,103.2497,102.8879,103.2497,33510.0
2021-05-26 10:30:00,105.59,105.6,105.38,105.47,17849.0,103.2693,103.2791,103.0639,103.1519,17849.0
2021-05-26 11:00:00,105.41,105.44,105.27,105.33,95467.0,103.0933,103.1226,102.9563,103.015,95467.0
2021-05-26 11:30:00,105.31,105.46,105.23,105.41,26737.0,102.9955,103.1422,102.9172,103.0933,26737.0
2021-05-26 12:00:00,105.43,105.47,105.37,105.39,13776.0,103.1128,103.1519,103.0541,103.0737,13776.0
2021-05-26 12:30:00,105.39,105.45,105.35,105.4,16941.0,103.0737,103.1324,103.0346,103.0835,16941.0
2021-05-26 13:00:00,105.4,105.44,105.29,105.41,16920.0,103.0835,103.1226,102.9759,103.0933,16920.0
2021-05-26 13:30:00,105.4,105.42,105.28,105.41,6944.0,103.0835,103.103,102.9661,103.0933,6944.0
2021-05-26 14:00:00,105.43,105.58,105.39,105.56,9929.0,103.1128,103.2595,103.0737,103.24,9929.0
2021-05-26 14:30:00,105.58,105.61,105.51,105.57,7513.0,103.2595,103.2889,103.1911,103.2497,7513.0
2021-05-26 15:00:00,105.57,105.62,105.49,105.58,7834.0,103.2497,103.2987,103.1715,103.2595,7834.0
2021-05-26 15:30:00,105.59,105.59,105.4,105.5,52815.0,103.2693,103.2693,103.0835,103.1813,52815.0
2021-05-27 09:30:00,105.6,105.61,104.68,105.07,112788.0,103.2791,103.2889,102.3793,102.7607,112788.0
2021-05-27 10:00:00,104.9,105.57,104.9,105.54,39655.0,102.5945,103.2497,102.5945,103.2204,39655.0
2021-05-27 10:30:00,105.63,105.7,105.36,105.53,43603.0,103.3084,103.3769,103.0444,103.2106,43603.0
2021-05-27 11:00:00,105.57,105.75,105.53,105.64,16446.0,103.2497,103.4258,103.2106,103.3182,16446.0
2021-05-27 11:30:00,105.61,105.76,105.56,105.75,233986.0,103.2889,103.4356,103.24,103.4258,233986.0
2021-05-27 12:00:00,105.75,105.85,105.72,105.83,26823.0,103.4258,103.5236,103.3965,103.504,26823.0
2021-05-27 12:30:00,105.86,106.0,105.84,105.98,18897.0,103.5334,103.6703,103.5138,103.6507,18897.0
2021-05-27 13:00:00,106.0,106.03,105.89,105.89,16351.0,103.6703,103.6996,103.5627,103.5627,16351.0
2021-05-27 13:30:00,105.87,106.01,105.86,105.96,85355.0,103.5432,103.6801,103.5334,103.6312,85355.0
2021-05-27 14:00:00,105.97,105.99,105.66,105.81,102522.0,103.641,103.6605,103.3378,103.4845,102522.0
2021-05-27 14:30:00,105.82,105.85,105.72,105.75,23455.0,103.4943,103.5236,103.3965,103.4258,23455.0
2021-05-27 15:00:00,105.7,105.7,105.57,105.64,23001.0,103.3769,103.3769,103.2497,103.3182,23001.0
2021-05-27 15:30:00,105.65,105.79,105.54,105.68,146329.0,103.328,103.4649,103.2204,103.3573,146329.0
2021-05-28 09:30:00,106.27,106.69,106.27,106.68,75818.0,103.9344,104.3451,103.9344,104.3354,75818.0
2021-05-28 10:00:00,106.73,106.77,106.3,106.3,67489.0,104.3843,104.4234,103.9637,103.9637,67489.0
2021-05-28 10:30:00,106.3,106.54,106.3,106.41,74790.0,103.9637,104.1984,103.9637,104.0713,74790.0
2021-05-28 11:00:00,106.41,106.63,106.41,106.5,59710.0,104.0713,104.2865,104.0713,104.1593,59710.0
2021-05-28 11:30:00,106.49,106.7,106.49,106.65,26056.0,104.1495,104.3549,104.1495,104.306,26056.0
2021-05-28 12:00:00,106.63,106.67,106.52,106.56,26739.0,104.2865,104.3256,104.1789,104.218,26739.0
2021-05-28 12:30:00,106.56,106.66,106.55,106.63,47884.0,104.218,104.3158,104.2082,104.2865,47884.0
2021-05-28 13:00:00,106.64,106.7,106.43,106.43,40878.0,104.2962,104.3549,104.0908,104.0908,40878.0
2021-05-28 13:30:00,106.43,106.5,106.29,106.3,37504.0,104.0908,104.1593,103.9539,103.9637,37504.0
2021-05-28 14:00:00,106.31,106.38,106.22,106.38,18600.0,103.9735,104.0419,103.8855,104.0419,18600.0
2021-05-28 14:30:00,106.37,106.4,106.29,106.32,13557.0,104.0322,104.0615,103.9539,103.9833,13557.0
2021-05-28 15:00:00,106.32,106.34,106.15,106.21,17947.0,103.9833,104.0028,103.817,103.8757,17947.0
2021-05-28 15:30:00,106.2,106.27,106.03,106.05,558523.0,103.8659,103.9344,103.6996,103.7192,558523.0
2021-06-01 09:30:00,106.73,106.73,105.92,106.02,62437.0,104.3843,104.3843,103.5921,103.6899,62437.0
2021-06-01 10:00:00,106.09,106.13,105.16,105.35,34364.0,103.7583,103.7974,102.8488,103.0346,34364.0
2021-06-01 10:30:00,105.46,105.5,105.02,105.09,28403.0,103.1422,103.1813,102.7118,102.7803,28403.0
2021-06-01 11:00:00,105.15,105.39,105.0,105.39,16602.0,102.839,103.0737,102.6923,103.0737,16602.0
2021-06-01 11:30:00,105.38,105.46,105.33,105.43,23546.0,103.0639,103.1422,103.015,103.1128,23546.0
2021-06-01 12:00:00,105.44,105.59,105.35,105.58,23085.0,103.1226,103.2693,103.0346,103.2595,23085.0
2021-06-01 12:30:00,105.59,105.69,105.56,105.59,23376.0,103.2693,103.3671,103.24,103.2693,23376.0
2021-06-01 13:00:00,105.6,105.61,105.44,105.52,14800.0,103.2791,103.2889,103.1226,103.2008,14800.0
2021-06-01 13:30:00,105.52,105.67,105.52,105.67,16900.0,103.2008,103.3476,103.2008,103.3476,16900.0
2021-06-01 14:00:00,105.63,105.71,105.57,105.68,14527.0,103.3084,103.3867,103.2497,103.3573,14527.0
2021-06-01 14:30:00,105.68,105.81,105.67,105.8,11789.0,103.3573,103.4845,103.3476,103.4747,11789.0
2021-06-01 15:00:00,105.78,105.8,105.62,105.62,17358.0,103.4551,103.4747,103.2987,103.2987,17358.0
2021-06-01 15:30:00,105.61,105.63,105.47,105.49,62816.0,103.2889,103.3084,103.1519,103.1715,62816.0
2021-06-02 09:30:00,105.69,105.86,105.33,105.56,71278.0,103.3671,103.5334,103.015,103.24,71278.0
2021-06-02 10:00:00,105.52,105.62,105.4,105.51,89142.0,103.2008,103.2987,103.0835,103.1911,89142.0
2021-06-02 10:30:00,105.56,105.74,105.4,105.53,52894.0,103.24,103.416,103.0835,103.2106,52894.0
2021-06-02 11:00:00,105.56,105.75,105.55,105.68,53896.0,103.24,103.4258,103.2302,103.3573,53896.0
2021-06-02 11:30:00,105.69,105.71,105.61,105.63,17379.0,103.3671,103.3867,103.2889,103.3084,17379.0
2021-06-02 12:00:00,105.6,105.65,105.46,105.47,42649.0,103.2791,103.328,103.1422,103.1519,42649.0
2021-06-02 12:30:00,105.5,105.72,105.46,105.71,19083.0,103.1813,103.3965,103.1422,103.3867,19083.0
2021-06-02 13:00:00,105.72,105.78,105.44,105.54,39598.0,103.3965,103.4551,103.1226,103.2204,39598.0
2021-06-02 13:30:00,105.54,105.66,105.38,105.49,89424.0,103.2204,103.3378,103.0639,103.1715,89424.0
2021-06-02 14:00:00,105.49,105.54,105.3,105.46,28097.0,103.1715,103.2204,102.9857,103.1422,28097.0
2021-06-02 14:30:00,105.48,105.5,105.41,105.45,31838.0,103.1617,103.1813,103.0933,103.1324,31838.0
2021-06-02 15:00:00,105.43,105.49,105.39,105.39,33344.0,103.1128,103.1715,103.0737,103.0737,33344.0
2021-06-02 15:30:00,105.41,105.59,105.35,105.58,49072.0,103.0933,103.2693,103.0346,103.2595,49072.0
2021-06-03 09:30:00,104.95,105.01,103.84,104.06,49230.0,102.6434,102.7021,101.5578,101.7729,49230.0
2021-06-03 10:00:00,104.19,104.6,104.19,104.51,60921.0,101.9001,102.3011,101.9001,102.213,60921.0
2021-06-03 10:30:00,104.51,104.99,104.39,104.99,42485.0,102.213,102.6825,102.0957,102.6825,42485.0
2021-06-03 11:00:00,104.99,105.01,104.63,104.73,62415.0,102.6825,102.7021,102.3304,102.4282,62415.0
2021-06-03 11:30:00,104.7,104.74,104.39,104.59,25077.0,102.3989,102.438,102.0957,102.2913,25077.0
2021-06-03 12:00:00,104.61,104.67,104.48,104.59,36174.0,102.3108,102.3695,102.1837,102.2913,36174.0
2021-06-03 12:30:00,104.62,104.74,104.53,104.64,47362.0,102.3206,102.438,102.2326,102.3402,47362.0
2021-06-03 13:00:00,104.71,104.76,104.51,104.76,35423.0,102.4087,102.4576,102.213,102.4576,35423.0
2021-06-03 13:30:00,104.76,104.77,104.61,104.71,50886.0,102.4576,102.4673,102.3108,102.4087,50886.0
2021-06-03 14:00:00,104.72,104.78,104.56,104.58,39317.0,102.4184,102.4771,102.2619,102.2815,39317.0
2021-06-03 14:30:00,104.59,104.65,104.5,104.52,45237.0,102.2913,102.35,102.2033,102.2228,45237.0
2021-06-03 15:00:00,104.52,104.63,104.46,104.59,19442.0,102.2228,102.3304,102.1641,102.2913,19442.0
2021-06-03 15:30:00,104.6,104.64,104.42,104.46,169720.0,102.3011,102.3402,102.125,102.1641,169720.0
2021-06-04 09:30:00,105.16,105.66,105.01,105.57,235661.0,102.8488,103.3378,102.7021,103.2497,235661.0
2021-06-04 10:00:00,105.58,105.78,105.4,105.47,104969.0,103.2595,103.4551,103.0835,103.1519,104969.0
2021-06-04 10:30:00,105.49,105.68,105.44,105.57,53400.0,103.1715,103.3573,103.1226,103.2497,53400.0
2021-06-04 11:00:00,105.56,105.62,105.49,105.57,58980.0,103.24,103.2987,103.1715,103.2497,58980.0
2021-06-04 11:30:00,105.59,105.6,105.46,105.5,37316.0,103.2693,103.2791,103.1422,103.1813,37316.0
2021-06-04 12:00:00,105.52,105.55,105.46,105.47,46982.0,103.2008,103.2302,103.1422,103.1519,46982.0
2021-06-04 12:30:00,105.47,105.54,105.43,105.52,321666.0,103.1519,103.2204,103.1128,103.2008,321666.0
2021-06-04 13:00:00,105.5,105.52,105.45,105.45,186163.0,103.1813,103.2008,103.1324,103.1324,186163.0
2021-06-04 13:30:00,105.48,105.58,105.48,105.57,26608.0,103.1617,103.2595,103.1617,103.2497,26608.0
2021-06-04 14:00:00,105.58,105.61,105.52,105.58,29915.0,103.2595,103.2889,103.2008,103.2595,29915.0
2021-06-04 14:30:00,105.59,105.66,105.56,105.64,29552.0,103.2693,103.3378,103.24,103.3182,29552.0
2021-06-04 15:00:00,105.61,105.73,105.61,105.71,34430.0,103.2889,103.4062,103.2889,103.3867,34430.0
2021-06-04 15:30:00,105.71,105.89,105.7,105.81,58387.0,103.3867,103.5627,103.3769,103.4845,58387.0
2021-06-07 09:30:00,105.74,106.07,105.61,106.07,57831.0,103.416,103.7388,103.2889,103.7388,57831.0
2021-06-07 10:00:00,106.05,106.14,105.91,106.09,85717.0,103.7192,103.8072,103.5823,103.7583,85717.0
2021-06-07 10:30:00,106.11,106.42,106.06,106.42,123312.0,103.7779,104.0811,103.729,104.0811,123312.0
2021-06-07 11:00:00,106.41,106.42,106.13,106.16,184032.0,104.0713,104.0811,103.7974,103.8268,184032.0
2021-06-07 11:30:00,106.15,106.3,106.1,106.3,96363.0,103.817,103.9637,103.7681,103.9637,96363.0
2021-06-07 12:00:00,106.29,106.38,106.22,106.3,14944.0,103.9539,104.0419,103.8855,103.9637,14944.0
2021-06-07 12:30:00,106.27,106.33,106.21,106.25,14374.0,103.9344,103.993,103.8757,103.9148,14374.0
2021-06-07 13:00:00,106.25,106.28,106.07,106.12,27500.0,103.9148,103.9441,103.7388,103.7877,27500.0
2021-06-07 13:30:00,106.09,106.25,106.08,106.16,64526.0,103.7583,103.9148,103.7485,103.8268,64526.0
2021-06-07 14:00:00,106.13,106.24,106.13,106.23,28335.0,103.7974,103.905,103.7974,103.8952,28335.0
2021-06-07 14:30:00,106.23,106.32,106.22,106.25,16915.0,103.8952,103.9833,103.8855,103.9148,16915.0
2021-06-07 15:00:00,106.25,106.47,106.25,106.4,19141.0,103.9148,104.13,103.9148,104.0615,19141.0
2021-06-07 15:30:00,106.42,106.42,106.24,106.34,39465.0,104.0811,104.0811,103.905,104.0028,39465.0
2021-06-08 09:30:00,106.91,107.2,106.59,106.76,21707.0,104.5603,104.8439,104.2473,104.4136,21707.0
2021-06-08 10:00:00,106.75,106.81,106.65,106.74,43950.0,104.4038,104.4625,104.306,104.394,43950.0
2021-06-08 10:30:00,106.73,106.74,106.39,106.43,24455.0,104.3843,104.394,104.0517,104.0908,24455.0
2021-06-08 11:00:00,106.44,106.56,105.89,106.08,28570.0,104.1006,104.218,103.5627,103.7485,28570.0
2021-06-08 11:30:00,106.15,106.36,106.05,106.36,22790.0,103.817,104.0224,103.7192,104.0224,22790.0
2021-06-08 12:00:00,106.37,106.54,106.32,106.54,14457.0,104.0322,104.1984,103.9833,104.1984,14457.0
2021-06-08 12:30:00,106.57,106.77,106.56,106.76,50926.0,104.2278,104.4234,104.218,104.4136,50926.0
2021-06-08 13:00:00,106.73,106.73,106.65,106.66,8854.0,104.3843,104.3843,104.306,104.3158,8854.0
2021-06-08 13:30:00,106.64,106.76,106.61,106.67,14344.0,104.2962,104.4136,104.2669,104.3256,14344.0
2021-06-08 14:00:00,106.65,106.78,106.64,106.76,13673.0,104.306,104.4332,104.2962,104.4136,13673.0
2021-06-08 14:30:00,106.82,106.9,106.73,106.89,11976.0,104.4723,104.5505,104.3843,104.5407,11976.0
2021-06-08 15:00:00,106.9,106.99,106.9,106.97,27843.0,104.5505,104.6385,104.5505,104.619,27843.0
2021-06-08 15:30:00,106.95,107.03,106.86,106.86,281811.0,104.5994,104.6777,104.5114,104.5114,281811.0
2021-06-09 09:30:00,107.25,107.5,106.98,107.21,54384.0,104.8928,105.1373,104.6288,104.8537,54384.0
2021-06-09 10:00:00,107.16,107.25,106.92,107.06,97097.0,104.8048,104.8928,104.5701,104.707,97097.0
2021-06-09 10:30:00,107.09,107.15,106.88,106.96,29598.0,104.7363,104.795,104.531,104.6092,29598.0
2021-06-09 11:00:00,106.92,107.06,106.86,106.92,32815.0,104.5701,104.707,104.5114,104.5701,32815.0
2021-06-09 11:30:00,106.89,107.0,106.7,106.75,9639.0,104.5407,104.6483,104.3549,104.4038,9639.0
2021-06-09 12:00:00,106.73,106.95,106.73,106.95,60526.0,104.3843,104.5994,104.3843,104.5994,60526.0
2021-06-09 12:30:00,106.95,107.12,106.95,107.08,9152.0,104.5994,104.7657,104.5994,104.7266,9152.0
2021-06-09 13:00:00,107.12,107.13,107.02,107.07,8940.0,104.7657,104.7755,104.6679,104.7168,8940.0
2021-06-09 13:30:00,107.0,107.06,106.86,106.86,14914.0,104.6483,104.707,104.5114,104.5114,14914.0
2021-06-09 14:00:00,106.9,106.98,106.86,106.92,13118.0,104.5505,104.6288,104.5114,104.5701,13118.0
2021-06-09 14:30:00,106.91,106.95,106.82,106.84,6310.0,104.5603,104.5994,104.4723,104.4918,6310.0
2021-06-09 15:00:00,106.83,106.86,106.66,106.67,30308.0,104.4821,104.5114,104.3158,104.3256,30308.0
2021-06-09 15:30:00,106.63,106.71,106.52,106.52,51718.0,104.2865,104.3647,104.1789,104.1789,51718.0
2021-06-10 09:30:00,106.72,107.35,106.37,107.27,66956.0,104.4292,105.0456,104.0867,104.9674,66956.0
2021-06-10 10:00:00,107.29,107.45,107.14,107.28,148633.0,104.9869,105.1435,104.8401,104.9771,148633.0
2021-06-10 10:30:00,107.31,107.34,106.56,106.84,85241.0,105.0065,105.0359,104.2726,104.5466,85241.0
2021-06-10 11:00:00,106.8,107.13,106.69,107.09,117871.0,104.5074,104.8304,104.3998,104.7912,117871.0
2021-06-10 11:30:00,107.1,107.19,107.02,107.18,41074.0,104.801,104.8891,104.7227,104.8793,41074.0
2021-06-10 12:00:00,107.2,107.36,107.13,107.27,32894.0,104.8989,105.0554,104.8304,104.9674,32894.0
2021-06-10 12:30:00,107.26,107.51,107.25,107.51,16469.0,104.9576,105.2022,104.9478,105.2022,16469.0
2021-06-10 13:00:00,107.52,107.69,107.49,107.58,18041.0,105.212,105.3783,105.1826,105.2707,18041.0
2021-06-10 13:30:00,107.61,107.75,107.5,107.74,31688.0,105.3001,105.4371,105.1924,105.4273,31688.0
2021-06-10 14:00:00,107.71,107.79,107.67,107.73,18368.0,105.3979,105.4762,105.3588,105.4175,18368.0
2021-06-10 14:30:00,107.76,107.91,107.75,107.89,110977.0,105.4468,105.5936,105.4371,105.574,110977.0
2021-06-10 15:00:00,107.91,107.96,107.74,107.84,21897.0,105.5936,105.6425,105.4273,105.5251,21897.0
2021-06-10 15:30:00,107.85,107.96,107.74,107.96,62461.0,105.5349,105.6425,105.4273,105.6425,62461.0
2021-06-11 09:30:00,107.86,108.27,107.51,108.23,25009.0,105.5447,105.9459,105.2022,105.9067,25009.0
2021-06-11 10:00:00,108.32,108.32,108.1,108.22,28603.0,105.9948,105.9948,105.7795,105.897,28603.0
2021-06-11 10:30:00,108.2,108.2,107.86,108.01,15368.0,105.8774,105.8774,105.5447,105.6915,15368.0
2021-06-11 11:00:00,108.01,108.15,107.84,108.08,18479.0,105.6915,105.8285,105.5251,105.76,18479.0
2021-06-11 11:30:00,108.08,108.08,107.86,107.93,5942.0,105.76,105.76,105.5447,105.6132,5942.0
2021-06-11 12:00:00,107.95,108.01,107.91,107.96,23207.0,105.6328,105.6915,105.5936,105.6425,23207.0
2021-06-11 12:30:00,107.93,108.06,107.92,108.06,14227.0,105.6132,105.7404,105.6034,105.7404,14227.0
2021-06-11 13:00:00,108.07,108.11,107.96,108.08,24043.0,105.7502,105.7893,105.6425,105.76,24043.0
2021-06-11 13:30:00,108.08,108.17,108.06,108.16,25142.0,105.76,105.848,105.7404,105.8383,25142.0
2021-06-11 14:00:00,108.16,108.34,108.14,108.33,12611.0,105.8383,106.0144,105.8187,106.0046,12611.0
2021-06-11 14:30:00,108.31,108.4,108.3,108.38,11446.0,105.985,106.0731,105.9752,106.0535,11446.0
2021-06-11 15:00:00,108.38,108.4,108.3,108.39,18851.0,106.0535,106.0731,105.9752,106.0633,18851.0
2021-06-11 15:30:00,108.39,108.64,108.36,108.64,23259.0,106.0633,106.3079,106.034,106.3079,23259.0
2021-06-14 09:30:00,108.86,108.87,108.61,108.78,65005.0,106.5232,106.533,106.2786,106.4449,65005.0
2021-06-14 10:00:00,108.77,108.82,108.55,108.75,66709.0,106.4352,106.4841,106.2199,106.4156,66709.0
2021-06-14 10:30:00,108.7,108.71,108.48,108.63,53292.0,106.3667,106.3764,106.1514,106.2982,53292.0
2021-06-14 11:00:00,108.65,108.83,108.63,108.77,35846.0,106.3177,106.4939,106.2982,106.4352,35846.0
2021-06-14 11:30:00,108.76,108.89,108.66,108.87,25311.0,106.4254,106.5526,106.3275,106.533,25311.0
2021-06-14 12:00:00,108.9,109.12,108.88,109.07,18947.0,106.5624,106.7776,106.5428,106.7287,18947.0
2021-06-14 12:30:00,109.05,109.08,108.98,109.02,22796.0,106.7091,106.7385,106.6406,106.6798,22796.0
2021-06-14 13:00:00,109.02,109.07,108.88,108.97,15970.0,106.6798,106.7287,106.5428,106.6309,15970.0
2021-06-14 13:30:00,108.98,109.06,108.96,108.98,18050.0,106.6406,106.7189,106.6211,106.6406,18050.0
2021-06-14 14:00:00,109.0,109.02,108.81,108.82,27939.0,106.6602,106.6798,106.4743,106.4841,27939.0
2021-06-14 14:30:00,108.83,108.93,108.81,108.9,17058.0,106.4939,106.5917,106.4743,106.5624,17058.0
2021-06-14 15:00:00,108.93,108.96,108.84,108.93,38882.0,106.5917,106.6211,106.5037,106.5917,38882.0
2021-06-14 15:30:00,108.94,109.2,108.88,109.19,73509.0,106.6015,106.8559,106.5428,106.8461,73509.0
2021-06-15 09:30:00,109.32,109.32,108.68,108.82,83960.0,106.9734,106.9734,106.3471,106.4841,83960.0
2021-06-15 10:00:00,108.85,108.9,108.38,108.38,101751.0,106.5134,106.5624,106.0535,106.0535,101751.0
2021-06-15 10:30:00,108.38,108.58,108.34,108.5,73307.0,106.0535,106.2492,106.0144,106.171,73307.0
2021-06-15 11:00:00,108.49,108.64,108.33,108.37,198171.0,106.1612,106.3079,106.0046,106.0437,198171.0
2021-06-15 11:30:00,108.37,108.39,108.14,108.37,155327.0,106.0437,106.0633,105.8187,106.0437,155327.0
2021-06-15 12:00:00,108.38,108.46,108.36,108.45,160812.0,106.0535,106.1318,106.034,106.122,160812.0
2021-06-15 12:30:00,108.44,108.51,108.28,108.35,99694.0,106.1122,106.1807,105.9557,106.0242,99694.0
2021-06-15 13:00:00,108.31,108.36,108.2,108.25,53785.0,105.985,106.034,105.8774,105.9263,53785.0
2021-06-15 13:30:00,108.28,108.33,108.26,108.3,11414.0,105.9557,106.0046,105.9361,105.9752,11414.0
2021-06-15 14:00:00,108.32,108.38,108.13,108.26,9321.0,105.9948,106.0535,105.8089,105.9361,9321.0
2021-06-15 14:30:00,108.26,108.34,108.24,108.3,6522.0,105.9361,106.0144,105.9165,105.9752,6522.0
2021-06-15 15:00:00,108.27,108.28,108.09,108.12,39916.0,105.9459,105.9557,105.7698,105.7991,39916.0
2021-06-15 15:30:00,108.11,108.3,108.03,108.26,123766.0,105.7893,105.9752,105.711,105.9361,123766.0
2021-06-16 09:30:00,108.39,108.67,108.29,108.55,84335.0,106.0633,106.3373,105.9655,106.2199,84335.0
2021-06-16 10:00:00,108.58,108.76,108.53,108.63,530229.0,106.2492,106.4254,106.2003,106.2982,530229.0
2021-06-16 10:30:00,108.63,108.64,108.4,108.45,28248.0,106.2982,106.3079,106.0731,106.122,28248.0
2021-06-16 11:00:00,108.46,108.5,108.27,108.48,40760.0,106.1318,106.171,105.9459,106.1514,40760.0
2021-06-16 11:30:00,108.48,108.54,108.34,108.42,18371.0,106.1514,106.2101,106.0144,106.0927,18371.0
2021-06-16 12:00:00,108.43,108.46,108.08,108.12,47898.0,106.1025,106.1318,105.76,105.7991,47898.0
2021-06-16 12:30:00,108.13,108.24,108.11,108.19,46136.0,105.8089,105.9165,105.7893,105.8676,46136.0
2021-06-16 13:00:00,108.21,108.32,108.17,108.17,70296.0,105.8872,105.9948,105.848,105.848,70296.0
2021-06-16 13:30:00,108.17,108.31,108.12,108.24,126890.0,105.848,105.985,105.7991,105.9165,126890.0
2021-06-16 14:00:00,108.18,108.18,107.0,107.57,76646.0,105.8578,105.8578,104.7032,105.2609,76646.0
2021-06-16 14:30:00,107.45,107.66,106.94,107.48,238400.0,105.1435,105.349,104.6444,105.1728,238400.0
2021-06-16 15:00:00,107.48,108.24,107.42,108.06,59478.0,105.1728,105.9165,105.1141,105.7404,59478.0
2021-06-16 15:30:00,108.08,108.33,107.98,108.05,84876.0,105.76,106.0046,105.6621,105.7306,84876.0
2021-06-17 09:30:00,107.79,108.55,107.79,108.49,38223.0,105.4762,106.2199,105.4762,106.1612,38223.0
2021-06-17 10:00:00,108.52,108.91,108.32,108.84,56479.0,106.1905,106.5722,105.9948,106.5037,56479.0
2021-06-17 10:30:00,108.87,109.26,108.87,109.17,63046.0,106.533,106.9146,106.533,106.8266,63046.0
2021-06-17 11:00:00,109.2,109.31,109.09,109.29,150530.0,106.8559,106.9636,106.7483,106.944,150530.0
2021-06-17 11:30:00,109.31,109.55,108.97,108.99,63723.0,106.9636,107.1984,106.6309,106.6504,63723.0
2021-06-17 12:00:00,108.97,109.08,108.45,108.52,76671.0,106.6309,106.7385,106.122,106.1905,76671.0
2021-06-17 12:30:00,108.47,108.92,108.4,108.92,275301.0,106.1416,106.5819,106.0731,106.5819,275301.0
2021-06-17 13:00:00,108.94,109.26,108.94,109.26,59708.0,106.6015,106.9146,106.6015,106.9146,59708.0
2021-06-17 13:30:00,109.24,109.44,109.24,109.34,38595.0,106.8951,107.0908,106.8951,106.9929,38595.0
2021-06-17 14:00:00,109.34,109.43,109.22,109.42,57463.0,106.9929,107.081,106.8755,107.0712,57463.0
2021-06-17 14:30:00,109.43,109.46,109.31,109.36,98677.0,107.081,107.1103,106.9636,107.0125,98677.0
2021-06-17 15:00:00,109.37,109.59,109.32,109.51,32180.0,107.0223,107.2376,106.9734,107.1593,32180.0
2021-06-17 15:30:00,109.51,109.65,109.43,109.48,278490.0,107.1593,107.2963,107.081,107.1299,278490.0
2021-06-18 09:30:00,109.0,109.55,108.8,109.28,97720.0,106.6602,107.1984,106.4645,106.9342,97720.0
2021-06-18 10:00:00,109.33,109.39,109.04,109.3,100723.0,106.9831,107.0418,106.6994,106.9538,100723.0
2021-06-18 10:30:00,109.29,109.46,109.05,109.28,117856.0,106.944,107.1103,106.7091,106.9342,117856.0
2021-06-18 11:00:00,109.26,109.34,108.84,108.86,57827.0,106.9146,106.9929,106.5037,106.5232,57827.0
2021-06-18 11:30:00,108.83,109.18,108.83,109.17,35151.0,106.4939,106.8364,106.4939,106.8266,35151.0
2021-06-18 12:00:00,109.17,109.44,109.12,109.44,19870.0,106.8266,107.0908,106.7776,107.0908,19870.0
2021-06-18 12:30:00,109.44,109.47,109.22,109.42,38466.0,107.0908,107.1201,106.8755,107.0712,38466.0
2021-06-18 13:00:00,109.4,109.52,109.18,109.21,31660.0,107.0516,107.1691,106.8364,106.8657,31660.0
2021-06-18 13:30:00,109.21,109.36,109.13,109.24,80949.0,106.8657,107.0125,106.7874,106.8951,80949.0
2021-06-18 14:00:00,109.23,109.36,109.15,109.25,34197.0,106.8853,107.0125,106.807,106.9049,34197.0
2021-06-18 14:30:00,109.23,109.25,108.83,108.83,29301.0,106.8853,106.9049,106.4939,106.4939,29301.0
2021-06-18 15:00:00,108.85,109.22,108.78,109.19,165007.0,106.5134,106.8755,106.4449,106.8461,165007.0
2021-06-18 15:30:00,109.17,109.31,108.93,108.93,141549.0,106.8266,106.9636,106.5917,106.5917,141549.0
2021-06-21 09:30:00,109.05,109.52,108.33,109.47,177729.0,106.7091,107.1691,106.0046,107.1201,177729.0
2021-06-21 10:00:00,109.48,109.67,109.11,109.45,282862.0,107.1299,107.3158,106.7679,107.1006,282862.0
2021-06-21 10:30:00,109.45,110.02,109.42,109.9,66948.0,107.1006,107.6583,107.0712,107.5409,66948.0
2021-06-21 11:00:00,109.94,110.19,109.94,110.07,95977.0,107.58,107.8247,107.58,107.7073,95977.0
2021-06-21 11:30:00,110.09,110.22,110.02,110.09,41260.0,107.7268,107.854,107.6583,107.7268,41260.0
2021-06-21 12:00:00,110.11,110.15,110.03,110.13,30387.0,107.7464,107.7855,107.6681,107.766,30387.0
2021-06-21 12:30:00,110.12,110.31,110.12,110.15,31445.0,107.7562,107.9421,107.7562,107.7855,31445.0
2021-06-21 13:00:00,110.14,110.24,110.11,110.16,31711.0,107.7757,107.8736,107.7464,107.7953,31711.0
2021-06-21 13:30:00,110.16,110.29,110.07,110.16,40774.0,107.7953,107.9225,107.7073,107.7953,40774.0
2021-06-21 14:00:00,110.18,110.23,110.05,110.14,66588.0,107.8149,107.8638,107.6877,107.7757,66588.0
2021-06-21 14:30:00,110.12,110.19,110.02,110.17,46109.0,107.7562,107.8247,107.6583,107.8051,46109.0
2021-06-21 15:00:00,110.15,110.24,109.91,110.03,67604.0,107.7855,107.8736,107.5507,107.6681,67604.0
2021-06-21 15:30:00,110.03,110.15,109.95,110.1,139668.0,107.6681,107.7855,107.5898,107.7366,139668.0
2021-06-22 09:30:00,110.34,110.64,110.08,110.48,78751.0,107.9715,108.265,107.717,108.1085,78751.0
2021-06-22 10:00:00,110.43,110.82,110.34,110.82,80386.0,108.0595,108.4412,107.9715,108.4412,80386.0
2021-06-22 10:30:00,110.79,110.92,110.7,110.92,88763.0,108.4118,108.539,108.3237,108.539,88763.0
2021-06-22 11:00:00,110.91,111.26,110.91,111.23,23445.0,108.5292,108.8717,108.5292,108.8424,23445.0
2021-06-22 11:30:00,111.23,111.25,111.01,111.02,11187.0,108.8424,108.8619,108.6271,108.6369,11187.0
2021-06-22 12:00:00,111.1,111.3,111.1,111.29,9044.0,108.7151,108.9108,108.7151,108.9011,9044.0
2021-06-22 12:30:00,111.29,111.29,111.05,111.06,37318.0,108.9011,108.9011,108.6662,108.676,37318.0
2021-06-22 13:00:00,111.06,111.19,110.96,111.07,19297.0,108.676,108.8032,108.5781,108.6858,19297.0
2021-06-22 13:30:00,111.04,111.18,111.02,111.12,25751.0,108.6564,108.7934,108.6369,108.7347,25751.0
2021-06-22 14:00:00,111.09,111.16,110.96,111.02,24746.0,108.7054,108.7739,108.5781,108.6369,24746.0
2021-06-22 14:30:00,111.03,111.2,110.97,111.16,37797.0,108.6466,108.813,108.5879,108.7739,37797.0
2021-06-22 15:00:00,111.18,111.51,111.17,111.47,58780.0,108.7934,109.1163,108.7836,109.0772,58780.0
2021-06-22 15:30:00,111.48,111.5,111.33,111.41,56972.0,109.087,109.1066,108.9402,109.0185,56972.0
2021-06-23 09:30:00,111.58,111.59,111.23,111.56,31528.0,109.1848,109.1946,108.8424,109.1653,31528.0
2021-06-23 10:00:00,111.59,111.8,111.55,111.78,24335.0,109.1946,109.4001,109.1555,109.3805,24335.0
2021-06-23 10:30:00,111.76,111.77,111.51,111.52,178100.0,109.361,109.3708,109.1163,109.1261,178100.0
2021-06-23 11:00:00,111.57,111.57,111.26,111.51,43234.0,109.1751,109.1751,108.8717,109.1163,43234.0
2021-06-23 11:30:00,111.53,111.53,111.38,111.41,19727.0,109.1359,109.1359,108.9891,109.0185,19727.0
2021-06-23 12:00:00,111.43,111.55,111.36,111.55,10679.0,109.0381,109.1555,108.9696,109.1555,10679.0
2021-06-23 12:30:00,111.54,111.54,111.22,111.44,12415.0,109.1457,109.1457,108.8326,109.0478,12415.0
2021-06-23 13:00:00,111.45,111.54,111.4,111.54,11638.0,109.0576,109.1457,109.0087,109.1457,11638.0
2021-06-23 13:30:00,111.52,111.61,111.51,111.6,7757.0,109.1261,109.2142,109.1163,109.2044,7757.0
2021-06-23 14:00:00,111.61,111.61,111.44,111.5,17830.0,109.2142,109.2142,109.0478,109.1066,17830.0
2021-06-23 14:30:00,111.49,111.7,111.49,111.65,17786.0,109.0968,109.3023,109.0968,109.2533,17786.0
2021-06-23 15:00:00,111.65,111.77,111.62,111.75,10380.0,109.2533,109.3708,109.224,109.3512,10380.0
2021-06-23 15:30:00,111.75,111.77,111.42,111.45,60975.0,109.3512,109.3708,109.0283,109.0576,60975.0
2021-06-24 09:30:00,112.0,112.48,111.89,112.27,38303.0,109.5958,110.0655,109.4882,109.86,38303.0
2021-06-24 10:00:00,112.29,112.44,112.19,112.44,17373.0,109.8796,110.0264,109.7817,110.0264,17373.0
2021-06-24 10:30:00,112.46,112.58,112.41,112.41,71029.0,110.0459,110.1634,109.997,109.997,71029.0
2021-06-24 11:00:00,112.37,112.46,112.18,112.31,32066.0,109.9579,110.0459,109.772,109.8992,32066.0
2021-06-24 11:30:00,112.31,112.42,112.29,112.36,12951.0,109.8992,110.0068,109.8796,109.9481,12951.0
2021-06-24 12:00:00,112.4,112.53,112.39,112.51,33423.0,109.9872,110.1144,109.9775,110.0949,33423.0
2021-06-24 12:30:00,112.52,112.52,112.23,112.26,15660.0,110.1047,110.1047,109.8209,109.8502,15660.0
2021-06-24 13:00:00,112.28,112.37,112.14,112.31,34117.0,109.8698,109.9579,109.7328,109.8992,34117.0
2021-06-24 13:30:00,112.29,112.33,111.96,112.2,44827.0,109.8796,109.9187,109.5567,109.7915,44827.0
2021-06-24 14:00:00,112.2,112.41,112.2,112.41,24864.0,109.7915,109.997,109.7915,109.997,24864.0
2021-06-24 14:30:00,112.41,112.48,112.37,112.42,15380.0,109.997,110.0655,109.9579,110.0068,15380.0
2021-06-24 15:00:00,112.42,112.45,112.21,112.25,27037.0,110.0068,110.0362,109.8013,109.8405,27037.0
2021-06-24 15:30:00,112.26,112.32,112.21,112.27,63331.0,109.8502,109.909,109.8013,109.86,63331.0
2021-06-25 09:30:00,112.71,112.88,112.33,112.47,18098.0,110.2906,110.4569,109.9187,110.0557,18098.0
2021-06-25 10:00:00,112.41,112.68,112.32,112.66,66401.0,109.997,110.2612,109.909,110.2417,66401.0
2021-06-25 10:30:00,112.72,112.76,112.53,112.53,8423.0,110.3004,110.3395,110.1144,110.1144,8423.0
2021-06-25 11:00:00,112.55,112.66,112.44,112.6,14905.0,110.134,110.2417,110.0264,110.1829,14905.0
2021-06-25 11:30:00,112.62,112.68,112.54,112.58,17343.0,110.2025,110.2612,110.1242,110.1634,17343.0
2021-06-25 12:00:00,112.58,112.64,112.45,112.46,11935.0,110.1634,110.2221,110.0362,110.0459,11935.0
2021-06-25 12:30:00,112.45,112.64,112.43,112.55,6896.0,110.0362,110.2221,110.0166,110.134,6896.0
2021-06-25 13:00:00,112.54,112.67,112.49,112.62,5315.0,110.1242,110.2514,110.0753,110.2025,5315.0
2021-06-25 13:30:00,112.61,112.61,112.5,112.51,11653.0,110.1927,110.1927,110.0851,110.0949,11653.0
2021-06-25 14:00:00,112.52,112.57,112.49,112.51,35673.0,110.1047,110.1536,110.0753,110.0949,35673.0
2021-06-25 14:30:00,112.5,112.74,112.48,112.72,7319.0,110.0851,110.3199,110.0655,110.3004,7319.0
2021-06-25 15:00:00,112.73,112.78,112.66,112.74,30435.0,110.3102,110.3591,110.2417,110.3199,30435.0
2021-06-25 15:30:00,112.72,112.95,112.66,112.85,59136.0,110.3004,110.5254,110.2417,110.4276,59136.0
2021-06-28 09:30:00,113.01,113.56,112.91,113.08,102720.0,110.5841,111.1223,110.4863,110.6526,102720.0
2021-06-28 10:00:00,113.07,113.23,113.02,113.18,45246.0,110.6429,110.7994,110.5939,110.7505,45246.0
2021-06-28 10:30:00,113.2,113.23,113.03,113.09,76108.0,110.7701,110.7994,110.6037,110.6624,76108.0
2021-06-28 11:00:00,113.08,113.35,113.05,113.32,35633.0,110.6526,110.9168,110.6233,110.8875,35633.0
2021-06-28 11:30:00,113.32,113.39,113.17,113.36,43459.0,110.8875,110.956,110.7407,110.9266,43459.0
2021-06-28 12:00:00,113.36,113.42,113.29,113.35,31473.0,110.9266,110.9853,110.8581,110.9168,31473.0
2021-06-28 12:30:00,113.37,113.38,113.28,113.32,20721.0,110.9364,110.9462,110.8483,110.8875,20721.0
2021-06-28 13:00:00,113.31,113.33,112.97,112.99,24439.0,110.8777,110.8973,110.545,110.5646,24439.0
2021-06-28 13:30:00,112.99,113.22,112.98,113.16,38249.0,110.5646,110.7896,110.5548,110.7309,38249.0
2021-06-28 14:00:00,113.17,113.36,113.15,113.29,36895.0,110.7407,110.9266,110.7211,110.8581,36895.0
2021-06-28 14:30:00,113.29,113.4,113.26,113.36,18837.0,110.8581,110.9658,110.8288,110.9266,18837.0
2021-06-28 15:00:00,113.37,113.49,113.23,113.46,204159.0,110.9364,111.0538,110.7994,111.0245,204159.0
2021-06-28 15:30:00,113.49,113.51,113.4,113.46,153008.0,111.0538,111.0734,110.9658,111.0245,153008.0
2021-06-29 09:30:00,113.36,113.84,113.35,113.8,40771.0,110.9266,111.3963,110.9168,111.3572,40771.0
2021-06-29 10:00:00,113.8,113.88,113.36,113.6,67264.0,111.3572,111.4355,110.9266,111.1615,67264.0
2021-06-29 10:30:00,113.62,113.85,113.62,113.67,133783.0,111.181,111.4061,111.181,111.23,133783.0
2021-06-29 11:00:00,113.66,113.7,113.54,113.67,29981.0,111.2202,111.2593,111.1028,111.23,29981.0
2021-06-29 11:30:00,113.63,113.67,113.39,113.52,22122.0,111.1908,111.23,110.956,111.0832,22122.0
2021-06-29 12:00:00,113.52,113.68,113.43,113.68,18371.0,111.0832,111.2398,110.9951,111.2398,18371.0
2021-06-29 12:30:00,113.66,113.72,113.63,113.68,22830.0,111.2202,111.2789,111.1908,111.2398,22830.0
2021-06-29 13:00:00,113.66,113.74,113.65,113.68,54566.0,111.2202,111.2985,111.2104,111.2398,54566.0
2021-06-29 13:30:00,113.67,113.77,113.67,113.77,49972.0,111.23,111.3278,111.23,111.3278,49972.0
2021-06-29 14:00:00,113.77,113.78,113.63,113.63,29119.0,111.3278,111.3376,111.1908,111.1908,29119.0
2021-06-29 14:30:00,113.6,113.66,113.44,113.53,30266.0,111.1615,111.2202,111.0049,111.093,30266.0
2021-06-29 15:00:00,113.57,113.71,113.53,113.69,37007.0,111.1321,111.2691,111.093,111.2495,37007.0
2021-06-29 15:30:00,113.68,113.75,113.65,113.68,59984.0,111.2398,111.3083,111.2104,111.2398,59984.0
2021-06-30 09:30:00,113.54,113.64,113.13,113.38,50549.0,111.1028,111.2006,110.7016,110.9462,50549.0
2021-06-30 10:00:00,113.43,113.53,113.29,113.44,90558.0,110.9951,111.093,110.8581,111.0049,90558.0
2021-06-30 10:30:00,113.44,113.59,113.32,113.43,136705.0,111.0049,111.1517,110.8875,110.9951,136705.0
2021-06-30 11:00:00,113.46,113.48,113.35,113.4,46204.0,111.0245,111.0441,110.9168,110.9658,46204.0
2021-06-30 11:30:00,113.41,113.48,113.29,113.36,136487.0,110.9756,111.0441,110.8581,110.9266,136487.0
2021-06-30 12:00:00,113.36,113.45,113.17,113.21,324410.0,110.9266,111.0147,110.7407,110.7798,324410.0
2021-06-30 12:30:00,113.16,113.34,113.14,113.24,28739.0,110.7309,110.9071,110.7114,110.8092,28739.0
2021-06-30 13:00:00,113.26,113.35,113.23,113.27,19122.0,110.8288,110.9168,110.7994,110.8386,19122.0
2021-06-30 13:30:00,113.26,113.27,113.2,113.23,40233.0,110.8288,110.8386,110.7701,110.7994,40233.0
2021-06-30 14:00:00,113.23,113.26,113.15,113.19,35856.0,110.7994,110.8288,110.7211,110.7603,35856.0
2021-06-30 14:30:00,113.21,113.31,113.19,113.25,131887.0,110.7798,110.8777,110.7603,110.819,131887.0
2021-06-30 15:00:00,113.28,113.31,113.21,113.25,84819.0,110.8483,110.8777,110.7798,110.819,84819.0
2021-06-30 15:30:00,113.23,113.36,113.16,113.18,183691.0,110.7994,110.9266,110.7309,110.7505,183691.0
2021-07-01 09:30:00,113.39,113.51,113.0,113.19,57509.0,110.956,111.0734,110.5744,110.7603,57509.0
2021-07-01 10:00:00,113.25,113.61,113.19,113.43,61899.0,110.819,111.1713,110.7603,110.9951,61899.0
2021-07-01 10:30:00,113.47,113.52,113.18,113.18,36307.0,111.0343,111.0832,110.7505,110.7505,36307.0
2021-07-01 11:00:00,113.21,113.25,112.59,112.72,98449.0,110.7798,110.819,110.1732,110.3004,98449.0
2021-07-01 11:30:00,112.78,113.07,112.77,113.0,76017.0,110.3591,110.6429,110.3493,110.5744,76017.0
2021-07-01 12:00:00,113.02,113.05,112.94,112.99,79597.0,110.5939,110.6233,110.5156,110.5646,79597.0
2021-07-01 12:30:00,113.0,113.04,112.82,112.87,89650.0,110.5744,110.6135,110.3982,110.4471,89650.0
2021-07-01 13:00:00,112.86,113.04,112.84,112.99,31834.0,110.4374,110.6135,110.4178,110.5646,31834.0
2021-07-01 13:30:00,113.04,113.17,113.02,113.05,39735.0,110.6135,110.7407,110.5939,110.6233,39735.0
2021-07-01 14:00:00,113.06,113.2,113.03,113.2,94787.0,110.6331,110.7701,110.6037,110.7701,94787.0
2021-07-01 14:30:00,113.2,113.34,113.19,113.27,90236.0,110.7701,110.9071,110.7603,110.8386,90236.0
2021-07-01 15:00:00,113.28,113.34,113.25,113.27,51981.0,110.8483,110.9071,110.819,110.8386,51981.0
2021-07-01 15:30:00,113.29,113.37,113.16,113.27,181185.0,110.8581,110.9364,110.7309,110.8386,181185.0
2021-07-02 09:30:00,113.76,113.88,113.4,113.41,27660.0,111.318,111.4355,110.9658,110.9756,27660.0
2021-07-02 10:00:00,113.38,113.65,113.38,113.49,59717.0,110.9462,111.2104,110.9462,111.0538,59717.0
2021-07-02 10:30:00,113.47,113.48,113.29,113.34,50121.0,111.0343,111.0441,110.8581,110.9071,50121.0
2021-07-02 11:00:00,113.34,113.52,113.31,113.43,50364.0,110.9071,111.0832,110.8777,110.9951,50364.0
2021-07-02 11:30:00,113.45,113.62,113.44,113.55,22752.0,111.0147,111.181,111.0049,111.1126,22752.0
2021-07-02 12:00:00,113.56,113.57,113.43,113.43,15966.0,111.1223,111.1321,110.9951,110.9951,15966.0
2021-07-02 12:30:00,113.43,113.54,113.41,113.5,24742.0,110.9951,111.1028,110.9756,111.0636,24742.0
2021-07-02 13:00:00,113.51,113.63,113.51,113.59,20295.0,111.0734,111.1908,111.0734,111.1517,20295.0
2021-07-02 13:30:00,113.6,113.64,113.53,113.54,20489.0,111.1615,111.2006,111.093,111.1028,20489.0
2021-07-02 14:00:00,113.53,113.66,113.48,113.63,17362.0,111.093,111.2202,111.0441,111.1908,17362.0
2021-07-02 14:30:00,113.65,113.67,113.57,113.6,31796.0,111.2104,111.23,111.1321,111.1615,31796.0
2021-07-02 15:00:00,113.6,113.72,113.6,113.71,36651.0,111.1615,111.2789,111.1615,111.2691,36651.0
2021-07-02 15:30:00,113.73,113.81,113.67,113.69,49236.0,111.2887,111.367,111.23,111.2495,49236.0
2021-07-06 09:30:00,113.89,113.89,113.45,113.45,48006.0,111.4453,111.4453,111.0147,111.0147,48006.0
2021-07-06 10:00:00,113.53,113.78,113.5,113.66,43897.0,111.093,111.3376,111.0636,111.2202,43897.0
2021-07-06 10:30:00,113.66,113.81,113.39,113.7,34380.0,111.2202,111.367,110.956,111.2593,34380.0
2021-07-06 11:00:00,113.68,113.77,113.51,113.66,43505.0,111.2398,111.3278,111.0734,111.2202,43505.0
2021-07-06 11:30:00,113.65,113.77,113.46,113.56,42391.0,111.2104,111.3278,111.0245,111.1223,42391.0
2021-07-06 12:00:00,113.51,113.51,113.05,113.25,50780.0,111.0734,111.0734,110.6233,110.819,50780.0
2021-07-06 12:30:00,113.2,113.35,113.1,113.35,30445.0,110.7701,110.9168,110.6722,110.9168,30445.0
2021-07-06 13:00:00,113.39,113.54,113.38,113.52,14533.0,110.956,111.1028,110.9462,111.0832,14533.0
2021-07-06 13:30:00,113.56,113.67,113.49,113.62,23480.0,111.1223,111.23,111.0538,111.181,23480.0
2021-07-06 14:00:00,113.64,113.77,113.63,113.75,12036.0,111.2006,111.3278,111.1908,111.3083,12036.0
2021-07-06 14:30:00,113.78,113.79,113.66,113.7,18079.0,111.3376,111.3474,111.2202,111.2593,18079.0
2021-07-06 15:00:00,113.7,113.95,113.69,113.95,29809.0,111.2593,111.504,111.2495,111.504,29809.0
2021-07-06 15:30:00,113.96,114.11,113.91,113.98,456843.0,111.5137,111.6605,111.4648,111.5333,456843.0
2021-07-07 09:30:00,114.46,114.54,114.17,114.36,35753.0,112.003,112.0813,111.7192,111.9052,35753.0
2021-07-07 10:00:00,114.29,114.29,113.44,113.44,54104.0,111.8367,111.8367,111.0049,111.0049,54104.0
2021-07-07 10:30:00,113.36,113.43,112.79,113.25,57019.0,110.9266,110.9951,110.3689,110.819,57019.0
2021-07-07 11:00:00,113.28,113.59,113.28,113.45,36443.0,110.8483,111.1517,110.8483,111.0147,36443.0
2021-07-07 11:30:00,113.52,113.94,113.39,113.81,87637.0,111.0832,111.4942,110.956,111.367,87637.0
2021-07-07 12:00:00,113.82,113.97,113.75,113.82,7243.0,111.3768,111.5235,111.3083,111.3768,7243.0
2021-07-07 12:30:00,113.78,113.9,113.73,113.73,9625.0,111.3376,111.455,111.2887,111.2887,9625.0
2021-07-07 13:00:00,113.74,113.74,113.54,113.62,15884.0,111.2985,111.2985,111.1028,111.181,15884.0
2021-07-07 13:30:00,113.64,113.65,113.51,113.6,13749.0,111.2006,111.2104,111.0734,111.1615,13749.0
2021-07-07 14:00:00,113.57,113.81,113.53,113.63,24213.0,111.1321,111.367,111.093,111.1908,24213.0
2021-07-07 14:30:00,113.56,113.74,113.37,113.66,15819.0,111.1223,111.2985,110.9364,111.2202,15819.0
2021-07-07 15:00:00,113.67,113.82,113.66,113.73,13997.0,111.23,111.3768,111.2202,111.2887,13997.0
2021-07-07 15:30:00,113.72,113.8,113.64,113.7,32344.0,111.2789,111.3572,111.2006,111.2593,32344.0
2021-07-08 09:30:00,111.56,111.82,110.92,111.82,25793.0,109.1653,109.4197,108.539,109.4197,25793.0
2021-07-08 10:00:00,111.78,112.21,111.62,112.15,113905.0,109.3805,109.8013,109.224,109.7426,113905.0
2021-07-08 10:30:00,112.13,112.13,111.66,111.66,109678.0,109.723,109.723,109.2631,109.2631,109678.0
2021-07-08 11:00:00,111.69,112.34,111.61,112.34,28784.0,109.2925,109.9285,109.2142,109.9285,28784.0
2021-07-08 11:30:00,112.31,112.76,112.12,112.76,17343.0,109.8992,110.3395,109.7132,110.3395,17343.0
2021-07-08 12:00:00,112.8,112.87,112.59,112.72,14492.0,110.3786,110.4471,110.1732,110.3004,14492.0
2021-07-08 12:30:00,112.78,112.98,112.78,112.8,22683.0,110.3591,110.5548,110.3591,110.3786,22683.0
2021-07-08 13:00:00,112.8,112.87,112.67,112.85,14445.0,110.3786,110.4471,110.2514,110.4276,14445.0
2021-07-08 13:30:00,112.99,113.04,112.76,112.83,18236.0,110.5646,110.6135,110.3395,110.408,18236.0
2021-07-08 14:00:00,112.83,112.86,112.51,112.54,18693.0,110.408,110.4374,110.0949,110.1242,18693.0
2021-07-08 14:30:00,112.51,112.63,112.45,112.56,26482.0,110.0949,110.2123,110.0362,110.1438,26482.0
2021-07-08 15:00:00,112.59,112.67,112.36,112.5,33081.0,110.1732,110.2514,109.9481,110.0851,33081.0
2021-07-08 15:30:00,112.52,112.68,112.22,112.56,90449.0,110.1047,110.2612,109.8111,110.1438,90449.0
2021-07-09 09:30:00,112.93,113.01,112.66,113.01,66060.0,110.5059,110.5841,110.2417,110.5841,66060.0
2021-07-09 10:00:00,113.09,113.23,113.01,113.18,88572.0,110.6624,110.7994,110.5841,110.7505,88572.0
2021-07-09 10:30:00,113.16,113.33,113.07,113.31,60849.0,110.7309,110.8973,110.6429,110.8777,60849.0
2021-07-09 11:00:00,113.32,113.56,113.31,113.54,41527.0,110.8875,111.1223,110.8777,111.1028,41527.0
2021-07-09 11:30:00,113.53,113.58,113.45,113.49,42239.0,111.093,111.1419,111.0147,111.0538,42239.0
2021-07-09 12:00:00,113.48,113.54,113.47,113.54,26938.0,111.0441,111.1028,111.0343,111.1028,26938.0
2021-07-09 12:30:00,113.56,113.72,113.52,113.63,14616.0,111.1223,111.2789,111.0832,111.1908,14616.0
2021-07-09 13:00:00,113.64,113.7,113.53,113.64,17734.0,111.2006,111.2593,111.093,111.2006,17734.0
2021-07-09 13:30:00,113.66,113.72,113.6,113.68,16492.0,111.2202,111.2789,111.1615,111.2398,16492.0
2021-07-09 14:00:00,113.68,113.71,113.62,113.71,20542.0,111.2398,111.2691,111.181,111.2691,20542.0
2021-07-09 14:30:00,113.72,113.81,113.7,113.78,28148.0,111.2789,111.367,111.2593,111.3376,28148.0
2021-07-09 15:00:00,113.78,113.87,113.72,113.83,38534.0,111.3376,111.4257,111.2789,111.3865,38534.0
2021-07-09 15:30:00,113.83,114.03,113.8,113.95,61806.0,111.3865,111.5822,111.3572,111.504,61806.0
2021-07-12 09:30:00,113.99,114.33,113.5,113.66,75577.0,111.5431,111.8758,111.0636,111.2202,75577.0
2021-07-12 10:00:00,113.66,113.68,113.38,113.59,152312.0,111.2202,111.2398,110.9462,111.1517,152312.0
2021-07-12 10:30:00,113.64,113.68,113.29,113.52,66187.0,111.2006,111.2398,110.8581,111.0832,66187.0
2021-07-12 11:00:00,113.52,113.65,113.41,113.45,50662.0,111.0832,111.2104,110.9756,111.0147,50662.0
2021-07-12 11:30:00,113.42,113.63,113.42,113.6,19522.0,110.9853,111.1908,110.9853,111.1615,19522.0
2021-07-12 12:00:00,113.6,113.6,113.48,113.51,8577.0,111.1615,111.1615,111.0441,111.0734,8577.0
2021-07-12 12:30:00,113.52,113.6,113.47,113.52,11066.0,111.0832,111.1615,111.0343,111.0832,11066.0
2021-07-12 13:00:00,113.51,113.52,113.32,113.41,10527.0,111.0734,111.0832,110.8875,110.9756,10527.0
2021-07-12 13:30:00,113.42,113.55,113.42,113.51,8678.0,110.9853,111.1126,110.9853,111.0734,8678.0
2021-07-12 14:00:00,113.53,113.64,113.47,113.64,14261.0,111.093,111.2006,111.0343,111.2006,14261.0
2021-07-12 14:30:00,113.68,113.68,113.49,113.54,15519.0,111.2398,111.2398,111.0538,111.1028,15519.0
2021-07-12 15:00:00,113.57,113.68,113.54,113.65,13458.0,111.1321,111.2398,111.1028,111.2104,13458.0
2021-07-12 15:30:00,113.63,113.68,113.53,113.62,118922.0,111.1908,111.2398,111.093,111.181,118922.0
2021-07-13 09:30:00,113.46,113.48,112.89,112.95,32185.0,111.0245,111.0441,110.4667,110.5254,32185.0
2021-07-13 10:00:00,113.0,113.25,113.0,113.24,112205.0,110.5744,110.819,110.5744,110.8092,112205.0
2021-07-13 10:30:00,113.25,113.33,113.19,113.19,57672.0,110.819,110.8973,110.7603,110.7603,57672.0
2021-07-13 11:00:00,113.2,113.38,113.17,113.37,24780.0,110.7701,110.9462,110.7407,110.9364,24780.0
2021-07-13 11:30:00,113.33,113.42,113.29,113.41,41015.0,110.8973,110.9853,110.8581,110.9756,41015.0
2021-07-13 12:00:00,113.42,113.43,113.34,113.35,12614.0,110.9853,110.9951,110.9071,110.9168,12614.0
2021-07-13 12:30:00,113.32,113.39,113.29,113.33,16228.0,110.8875,110.956,110.8581,110.8973,16228.0
2021-07-13 13:00:00,113.3,113.31,112.81,112.88,62113.0,110.8679,110.8777,110.3884,110.4569,62113.0
2021-07-13 13:30:00,112.88,112.88,112.59,112.81,75878.0,110.4569,110.4569,110.1732,110.3884,75878.0
2021-07-13 14:00:00,112.61,112.88,112.43,112.82,43380.0,110.1927,110.4569,110.0166,110.3982,43380.0
2021-07-13 14:30:00,112.79,112.85,112.58,112.81,39688.0,110.3689,110.4276,110.1634,110.3884,39688.0
2021-07-13 15:00:00,112.79,112.81,112.61,112.64,40408.0,110.3689,110.3884,110.1927,110.2221,40408.0
2021-07-13 15:30:00,112.64,112.77,112.46,112.49,90780.0,110.2221,110.3493,110.0459,110.0753,90780.0
2021-07-14 09:30:00,113.12,113.22,112.63,112.63,99528.0,110.6918,110.7896,110.2123,110.2123,99528.0
2021-07-14 10:00:00,112.64,112.83,112.38,112.39,93762.0,110.2221,110.408,109.9677,109.9775,93762.0
2021-07-14 10:30:00,112.46,112.54,112.22,112.38,27053.0,110.0459,110.1242,109.8111,109.9677,27053.0
2021-07-14 11:00:00,112.39,112.39,111.6,111.63,24074.0,109.9775,109.9775,109.2044,109.2338,24074.0
2021-07-14 11:30:00,111.65,111.86,111.25,111.27,25324.0,109.2533,109.4588,108.8619,108.8815,25324.0
2021-07-14 12:00:00,111.33,111.68,111.33,111.63,30576.0,108.9402,109.2827,108.9402,109.2338,30576.0
2021-07-14 12:30:00,111.63,111.82,111.6,111.77,33226.0,109.2338,109.4197,109.2044,109.3708,33226.0
2021-07-14 13:00:00,111.76,111.8,111.42,111.44,34478.0,109.361,109.4001,109.0283,109.0478,34478.0
2021-07-14 13:30:00,111.45,111.57,111.44,111.48,26224.0,109.0576,109.1751,109.0478,109.087,26224.0
2021-07-14 14:00:00,111.46,111.63,111.42,111.46,24208.0,109.0674,109.2338,109.0283,109.0674,24208.0
2021-07-14 14:30:00,111.49,111.54,111.39,111.49,18629.0,109.0968,109.1457,108.9989,109.0968,18629.0
2021-07-14 15:00:00,111.5,111.57,111.18,111.2,26943.0,109.1066,109.1751,108.7934,108.813,26943.0
2021-07-14 15:30:00,111.19,111.29,111.13,111.23,86525.0,108.8032,108.9011,108.7445,108.8424,86525.0
2021-07-15 09:30:00,110.91,111.36,110.27,111.36,73754.0,108.5292,108.9696,107.903,108.9696,73754.0
2021-07-15 10:00:00,111.32,111.51,110.85,110.87,150026.0,108.9304,109.1163,108.4705,108.4901,150026.0
2021-07-15 10:30:00,110.95,111.06,110.61,110.82,59102.0,108.5684,108.676,108.2357,108.4412,59102.0
2021-07-15 11:00:00,110.77,110.97,110.55,110.9,51796.0,108.3922,108.5879,108.1769,108.5194,51796.0
2021-07-15 11:30:00,110.94,110.97,110.69,110.7,18920.0,108.5586,108.5879,108.3139,108.3237,18920.0
2021-07-15 12:00:00,110.7,110.71,110.43,110.63,22493.0,108.3237,108.3335,108.0595,108.2552,22493.0
2021-07-15 12:30:00,110.56,110.68,110.52,110.54,8617.0,108.1867,108.3042,108.1476,108.1672,8617.0
2021-07-15 13:00:00,110.51,110.51,110.08,110.25,18423.0,108.1378,108.1378,107.717,107.8834,18423.0
2021-07-15 13:30:00,110.19,110.2,109.65,109.69,23903.0,107.8247,107.8345,107.2963,107.3354,23903.0
2021-07-15 14:00:00,109.65,110.14,109.65,110.13,23119.0,107.2963,107.7757,107.2963,107.766,23119.0
2021-07-15 14:30:00,110.09,110.43,110.08,110.38,19068.0,107.7268,108.0595,107.717,108.0106,19068.0
2021-07-15 15:00:00,110.39,110.48,110.26,110.39,13036.0,108.0204,108.1085,107.8932,108.0204,13036.0
2021-07-15 15:30:00,110.38,110.55,110.38,110.53,56366.0,108.0106,108.1769,108.0106,108.1574,56366.0
2021-07-16 09:30:00,110.94,111.16,110.69,110.84,64357.0,108.5586,108.7739,108.3139,108.4607,64357.0
2021-07-16 10:00:00,110.87,110.87,110.17,110.31,319923.0,108.4901,108.4901,107.8051,107.9421,319923.0
2021-07-16 10:30:00,110.3,110.87,110.29,110.68,134670.0,107.9323,108.4901,107.9225,108.3042,134670.0
2021-07-16 11:00:00,110.68,110.74,110.44,110.56,109512.0,108.3042,108.3629,108.0693,108.1867,109512.0
2021-07-16 11:30:00,110.57,110.93,110.55,110.87,60220.0,108.1965,108.5488,108.1769,108.4901,60220.0
2021-07-16 12:00:00,110.93,111.06,110.88,111.0,72914.0,108.5488,108.676,108.4999,108.6173,72914.0
2021-07-16 12:30:00,110.98,111.04,110.79,110.82,58311.0,108.5977,108.6564,108.4118,108.4412,58311.0
2021-07-16 13:00:00,110.82,110.9,110.68,110.68,6466.0,108.4412,108.5194,108.3042,108.3042,6466.0
2021-07-16 13:30:00,110.68,110.68,110.53,110.53,8681.0,108.3042,108.3042,108.1574,108.1574,8681.0
2021-07-16 14:00:00,110.55,110.64,110.38,110.51,19445.0,108.1769,108.265,108.0106,108.1378,19445.0
2021-07-16 14:30:00,110.49,110.52,110.32,110.32,18216.0,108.1182,108.1476,107.9519,107.9519,18216.0
2021-07-16 15:00:00,110.3,110.32,110.11,110.18,23077.0,107.9323,107.9519,107.7464,107.8149,23077.0
2021-07-16 15:30:00,110.18,110.2,109.95,110.09,377412.0,107.8149,107.8345,107.5898,107.7268,377412.0
2021-07-19 09:30:00,108.42,108.89,108.16,108.32,68240.0,106.0927,106.5526,105.8383,105.9948,68240.0
2021-07-19 10:00:00,108.3,108.7,108.07,108.64,107221.0,105.9752,106.3667,105.7502,106.3079,107221.0
2021-07-19 10:30:00,108.64,109.02,108.35,108.93,81479.0,106.3079,106.6798,106.0242,106.5917,81479.0
2021-07-19 11:00:00,109.0,109.42,108.91,109.21,52697.0,106.6602,107.0712,106.5722,106.8657,52697.0
2021-07-19 11:30:00,109.26,109.78,109.26,109.68,35232.0,106.9146,107.4235,106.9146,107.3256,35232.0
2021-07-19 12:00:00,109.61,109.61,109.22,109.23,33492.0,107.2571,107.2571,106.8755,106.8853,33492.0
2021-07-19 12:30:00,109.2,109.2,108.74,108.79,30487.0,106.8559,106.8559,106.4058,106.4547,30487.0
2021-07-19 13:00:00,108.83,109.14,108.83,108.89,24690.0,106.4939,106.7972,106.4939,106.5526,24690.0
2021-07-19 13:30:00,108.84,109.02,108.67,108.94,23352.0,106.5037,106.6798,106.3373,106.6015,23352.0
2021-07-19 14:00:00,108.87,109.26,108.87,109.21,17426.0,106.533,106.9146,106.533,106.8657,17426.0
2021-07-19 14:30:00,109.22,109.22,108.85,108.96,16721.0,106.8755,106.8755,106.5134,106.6211,16721.0
2021-07-19 15:00:00,108.96,109.21,108.87,108.98,19805.0,106.6211,106.8657,106.533,106.6406,19805.0
2021-07-19 15:30:00,108.95,109.4,108.88,109.4,49658.0,106.6113,107.0516,106.5428,107.0516,49658.0
2021-07-20 09:30:00,109.57,110.16,109.52,110.14,151246.0,107.218,107.7953,107.1691,107.7757,151246.0
2021-07-20 10:00:00,110.27,110.77,109.98,110.56,110828.0,107.903,108.3922,107.6192,108.1867,110828.0
2021-07-20 10:30:00,110.48,111.12,110.43,111.05,54850.0,108.1085,108.7347,108.0595,108.6662,54850.0
2021-07-20 11:00:00,111.07,111.39,111.04,111.31,119844.0,108.6858,108.9989,108.6564,108.9206,119844.0
2021-07-20 11:30:00,111.32,111.56,111.19,111.53,52282.0,108.9304,109.1653,108.8032,109.1359,52282.0
2021-07-20 12:00:00,111.55,111.7,111.5,111.57,43679.0,109.1555,109.3023,109.1066,109.1751,43679.0
2021-07-20 12:30:00,111.58,111.92,111.58,111.88,39411.0,109.1848,109.5175,109.1848,109.4784,39411.0
2021-07-20 13:00:00,111.88,111.88,111.59,111.81,67127.0,109.4784,109.4784,109.1946,109.4099,67127.0
2021-07-20 13:30:00,111.8,111.96,111.74,111.92,37657.0,109.4001,109.5567,109.3414,109.5175,37657.0
2021-07-20 14:00:00,111.97,112.15,111.96,112.15,34123.0,109.5665,109.7426,109.5567,109.7426,34123.0
2021-07-20 14:30:00,112.16,112.21,112.0,112.1,30343.0,109.7524,109.8013,109.5958,109.6937,30343.0
2021-07-20 15:00:00,112.11,112.35,112.11,112.32,57941.0,109.7035,109.9383,109.7035,109.909,57941.0
2021-07-20 15:30:00,112.31,112.35,111.89,111.94,97947.0,109.8992,109.9383,109.4882,109.5371,97947.0
2021-07-21 09:30:00,112.28,112.65,112.0,112.64,37458.0,109.8698,110.2319,109.5958,110.2221,37458.0
2021-07-21 10:00:00,112.63,112.75,112.37,112.37,54274.0,110.2123,110.3297,109.9579,109.9579,54274.0
2021-07-21 10:30:00,112.31,112.52,112.28,112.42,31591.0,109.8992,110.1047,109.8698,110.0068,31591.0
2021-07-21 11:00:00,112.42,112.71,112.4,112.59,26611.0,110.0068,110.2906,109.9872,110.1732,26611.0
2021-07-21 11:30:00,112.57,112.89,112.57,112.86,10515.0,110.1536,110.4667,110.1536,110.4374,10515.0
2021-07-21 12:00:00,112.89,112.98,112.79,112.96,10853.0,110.4667,110.5548,110.3689,110.5352,10853.0
2021-07-21 12:30:00,112.93,112.97,112.74,112.76,11619.0,110.5059,110.545,110.3199,110.3395,11619.0
2021-07-21 13:00:00,112.78,113.01,112.78,112.97,21970.0,110.3591,110.5841,110.3591,110.545,21970.0
2021-07-21 13:30:00,112.98,113.03,112.9,112.92,10856.0,110.5548,110.6037,110.4765,110.4961,10856.0
2021-07-21 14:00:00,112.95,113.01,112.8,112.93,8582.0,110.5254,110.5841,110.3786,110.5059,8582.0
2021-07-21 14:30:00,112.99,113.04,112.93,113.04,14856.0,110.5646,110.6135,110.5059,110.6135,14856.0
2021-07-21 15:00:00,113.05,113.15,113.02,113.02,15893.0,110.6233,110.7211,110.5939,110.5939,15893.0
2021-07-21 15:30:00,113.02,113.19,112.91,113.16,27080.0,110.5939,110.7603,110.4863,110.7309,27080.0
2021-07-22 09:30:00,113.24,113.43,112.88,113.03,50251.0,110.8092,110.9951,110.4569,110.6037,50251.0
2021-07-22 10:00:00,113.1,113.31,113.07,113.28,33012.0,110.6722,110.8777,110.6429,110.8483,33012.0
2021-07-22 10:30:00,113.32,113.5,113.25,113.28,15761.0,110.8875,111.0636,110.819,110.8483,15761.0
2021-07-22 11:00:00,113.3,113.37,112.96,113.08,17694.0,110.8679,110.9364,110.5352,110.6526,17694.0
2021-07-22 11:30:00,113.08,113.14,113.02,113.11,4813.0,110.6526,110.7114,110.5939,110.682,4813.0
2021-07-22 12:00:00,113.13,113.14,112.79,113.08,4984.0,110.7016,110.7114,110.3689,110.6526,4984.0
2021-07-22 12:30:00,113.01,113.2,113.01,113.17,15424.0,110.5841,110.7701,110.5841,110.7407,15424.0
2021-07-22 13:00:00,113.16,113.32,113.15,113.27,8728.0,110.7309,110.8875,110.7211,110.8386,8728.0
2021-07-22 13:30:00,113.29,113.32,113.14,113.27,24194.0,110.8581,110.8875,110.7114,110.8386,24194.0
2021-07-22 14:00:00,113.29,113.37,113.21,113.36,5926.0,110.8581,110.9364,110.7798,110.9266,5926.0
2021-07-22 14:30:00,113.35,113.48,113.3,113.48,17243.0,110.9168,111.0441,110.8679,111.0441,17243.0
2021-07-22 15:00:00,113.5,113.5,113.38,113.4,9179.0,111.0636,111.0636,110.9462,110.9658,9179.0
2021-07-22 15:30:00,113.34,113.44,113.29,113.37,17764.0,110.9071,111.0049,110.8581,110.9364,17764.0
2021-07-23 09:30:00,113.93,114.05,113.62,113.94,80051.0,111.4844,111.6018,111.181,111.4942,80051.0
2021-07-23 10:00:00,113.94,114.05,113.73,114.05,33964.0,111.4942,111.6018,111.2887,111.6018,33964.0
2021-07-23 10:30:00,114.06,114.16,113.94,114.16,35192.0,111.6116,111.7095,111.4942,111.7095,35192.0
2021-07-23 11:00:00,114.09,114.6,114.08,114.59,9151.0,111.641,112.14,111.6312,112.1302,9151.0
2021-07-23 11:30:00,114.62,114.67,114.49,114.58,7655.0,112.1596,112.2085,112.0324,112.1204,7655.0
2021-07-23 12:00:00,114.54,114.64,114.5,114.59,13217.0,112.0813,112.1792,112.0422,112.1302,13217.0
2021-07-23 12:30:00,114.55,114.66,114.53,114.62,15678.0,112.0911,112.1987,112.0715,112.1596,15678.0
2021-07-23 13:00:00,114.59,114.74,114.58,114.73,4985.0,112.1302,112.277,112.1204,112.2672,4985.0
2021-07-23 13:30:00,114.66,114.71,114.62,114.66,14124.0,112.1987,112.2477,112.1596,112.1987,14124.0
2021-07-23 14:00:00,114.65,114.78,114.62,114.73,12544.0,112.1889,112.3161,112.1596,112.2672,12544.0
2021-07-23 14:30:00,114.76,114.76,114.68,114.74,20274.0,112.2966,112.2966,112.2183,112.277,20274.0
2021-07-23 15:00:00,114.72,114.78,114.65,114.78,469112.0,112.2574,112.3161,112.1889,112.3161,469112.0
2021-07-23 15:30:00,114.78,114.97,114.77,114.88,815583.0,112.3161,112.5021,112.3064,112.414,815583.0
2021-07-26 09:30:00,114.63,114.69,114.12,114.54,57750.0,112.1694,112.2281,111.6703,112.0813,57750.0
2021-07-26 10:00:00,114.62,114.62,114.31,114.34,51587.0,112.1596,112.1596,111.8562,111.8856,51587.0
2021-07-26 10:30:00,114.29,114.36,114.07,114.1,154885.0,111.8367,111.9052,111.6214,111.6507,154885.0
2021-07-26 11:00:00,114.1,114.43,114.02,114.33,17930.0,111.6507,111.9737,111.5725,111.8758,17930.0
2021-07-26 11:30:00,114.37,114.45,114.31,114.38,14426.0,111.9149,111.9932,111.8562,111.9247,14426.0
2021-07-26 12:00:00,114.4,114.42,114.25,114.36,9866.0,111.9443,111.9639,111.7975,111.9052,9866.0
2021-07-26 12:30:00,114.32,114.32,114.07,114.14,9499.0,111.866,111.866,111.6214,111.6899,9499.0
2021-07-26 13:00:00,114.16,114.33,114.12,114.26,9757.0,111.7095,111.8758,111.6703,111.8073,9757.0
2021-07-26 13:30:00,114.32,114.32,114.22,114.26,8352.0,111.866,111.866,111.7682,111.8073,8352.0
2021-07-26 14:00:00,114.24,114.35,114.13,114.35,29130.0,111.7877,111.8954,111.6801,111.8954,29130.0
2021-07-26 14:30:00,114.34,114.42,114.29,114.29,49630.0,111.8856,111.9639,111.8367,111.8367,49630.0
2021-07-26 15:00:00,114.28,114.41,114.26,114.4,79907.0,111.8269,111.9541,111.8073,111.9443,79907.0
2021-07-26 15:30:00,114.38,114.42,114.28,114.42,113504.0,111.9247,111.9639,111.8269,111.9639,113504.0
2021-07-27 09:30:00,114.01,114.03,113.47,113.51,63288.0,111.5627,111.5822,111.0343,111.0734,63288.0
2021-07-27 10:00:00,113.51,113.7,112.81,113.27,22720.0,111.0734,111.2593,110.3884,110.8386,22720.0
2021-07-27 10:30:00,113.23,113.23,112.8,113.04,21470.0,110.7994,110.7994,110.3786,110.6135,21470.0
2021-07-27 11:00:00,113.02,113.13,112.36,112.47,22379.0,110.5939,110.7016,109.9481,110.0557,22379.0
2021-07-27 11:30:00,112.47,112.62,112.09,112.62,37236.0,110.0557,110.2025,109.6839,110.2025,37236.0
2021-07-27 12:00:00,112.56,112.57,112.25,112.57,16396.0,110.1438,110.1536,109.8405,110.1536,16396.0
2021-07-27 12:30:00,112.51,112.64,112.42,112.48,30762.0,110.0949,110.2221,110.0068,110.0655,30762.0
2021-07-27 13:00:00,112.43,112.5,112.16,112.27,14820.0,110.0166,110.0851,109.7524,109.86,14820.0
2021-07-27 13:30:00,112.25,112.58,112.18,112.48,14758.0,109.8405,110.1634,109.772,110.0655,14758.0
2021-07-27 14:00:00,112.44,113.0,112.42,112.91,18644.0,110.0264,110.5744,110.0068,110.4863,18644.0
2021-07-27 14:30:00,112.88,113.28,112.88,113.28,13468.0,110.4569,110.8483,110.4569,110.8483,13468.0
2021-07-27 15:00:00,113.29,113.39,113.15,113.29,19320.0,110.8581,110.956,110.7211,110.8581,19320.0
2021-07-27 15:30:00,113.28,113.46,113.1,113.4,122670.0,110.8483,111.0245,110.6722,110.9658,122670.0
2021-07-28 09:30:00,113.45,113.78,113.39,113.73,42612.0,111.0147,111.3376,110.956,111.2887,42612.0
2021-07-28 10:00:00,113.67,113.74,113.55,113.59,55853.0,111.23,111.2985,111.1126,111.1517,55853.0
2021-07-28 10:30:00,113.57,113.78,113.28,113.7,39042.0,111.1321,111.3376,110.8483,111.2593,39042.0
2021-07-28 11:00:00,113.73,114.11,113.73,114.05,37008.0,111.2887,111.6605,111.2887,111.6018,37008.0
2021-07-28 11:30:00,114.02,114.3,113.97,114.29,22425.0,111.5725,111.8465,111.5235,111.8367,22425.0
2021-07-28 12:00:00,114.26,114.37,114.26,114.31,11645.0,111.8073,111.9149,111.8073,111.8562,11645.0
2021-07-28 12:30:00,114.36,114.4,114.21,114.25,6211.0,111.9052,111.9443,111.7584,111.7975,6211.0
2021-07-28 13:00:00,114.3,114.37,114.07,114.13,9152.0,111.8465,111.9149,111.6214,111.6801,9152.0
2021-07-28 13:30:00,114.1,114.1,114.02,114.04,2873.0,111.6507,111.6507,111.5725,111.592,2873.0
2021-07-28 14:00:00,113.97,114.43,113.79,114.35,16794.0,111.5235,111.9737,111.3474,111.8954,16794.0
2021-07-28 14:30:00,114.42,114.77,114.3,114.65,20046.0,111.9639,112.3064,111.8465,112.1889,20046.0
2021-07-28 15:00:00,114.64,114.74,114.56,114.72,39062.0,112.1792,112.277,112.1009,112.2574,39062.0
2021-07-28 15:30:00,114.75,114.78,114.4,114.43,111994.0,112.2868,112.3161,111.9443,111.9737,111994.0
2021-07-29 09:30:00,114.49,115.09,114.44,115.06,65006.0,112.0324,112.6195,111.9834,112.5901,65006.0
2021-07-29 10:00:00,114.99,115.39,114.82,115.34,17099.0,112.5216,112.9131,112.3553,112.8641,17099.0
2021-07-29 10:30:00,115.33,115.5,115.28,115.38,11857.0,112.8543,113.0207,112.8054,112.9033,11857.0
2021-07-29 11:00:00,115.42,115.48,115.29,115.39,17044.0,112.9424,113.0011,112.8152,112.9131,17044.0
2021-07-29 11:30:00,115.36,115.46,115.3,115.35,4318.0,112.8837,112.9816,112.825,112.8739,4318.0
2021-07-29 12:00:00,115.36,115.53,115.34,115.44,4268.0,112.8837,113.05,112.8641,112.962,4268.0
2021-07-29 12:30:00,115.37,115.4,115.2,115.33,5217.0,112.8935,112.9228,112.7271,112.8543,5217.0
2021-07-29 13:00:00,115.31,115.37,115.2,115.32,11787.0,112.8348,112.8935,112.7271,112.8446,11787.0
2021-07-29 13:30:00,115.33,115.37,115.17,115.18,15532.0,112.8543,112.8935,112.6978,112.7076,15532.0
2021-07-29 14:00:00,115.2,115.2,114.9,114.97,15799.0,112.7271,112.7271,112.4336,112.5021,15799.0
2021-07-29 14:30:00,115.02,115.02,114.76,114.9,261725.0,112.551,112.551,112.2966,112.4336,261725.0
2021-07-29 15:00:00,114.9,114.95,114.83,114.83,118504.0,112.4336,112.4825,112.3651,112.3651,118504.0
2021-07-29 15:30:00,114.85,114.93,114.79,114.8,135874.0,112.3846,112.4629,112.3259,112.3357,135874.0
2021-07-30 09:30:00,113.75,114.63,113.75,114.58,16121.0,111.3083,112.1694,111.3083,112.1204,16121.0
2021-07-30 10:00:00,114.9,115.07,114.54,114.56,16549.0,112.4336,112.5999,112.0813,112.1009,16549.0
2021-07-30 10:30:00,114.59,114.59,114.39,114.39,15170.0,112.1302,112.1302,111.9345,111.9345,15170.0
2021-07-30 11:00:00,114.37,114.49,114.26,114.33,17705.0,111.9149,112.0324,111.8073,111.8758,17705.0
2021-07-30 11:30:00,114.33,114.45,114.26,114.41,8661.0,111.8758,111.9932,111.8073,111.9541,8661.0
2021-07-30 12:00:00,114.42,114.48,114.38,114.4,1410.0,111.9639,112.0226,111.9247,111.9443,1410.0
2021-07-30 12:30:00,114.42,114.58,114.42,114.53,6713.0,111.9639,112.1204,111.9639,112.0715,6713.0
2021-07-30 13:00:00,114.47,114.54,114.4,114.54,7735.0,112.0128,112.0813,111.9443,112.0813,7735.0
2021-07-30 13:30:00,114.54,114.66,114.51,114.58,33516.0,112.0813,112.1987,112.0519,112.1204,33516.0
2021-07-30 14:00:00,114.58,114.61,114.42,114.47,7821.0,112.1204,112.1498,111.9639,112.0128,7821.0
2021-07-30 14:30:00,114.4,114.46,114.22,114.34,9852.0,111.9443,112.003,111.7682,111.8856,9852.0
2021-07-30 15:00:00,114.33,114.49,114.29,114.4,18428.0,111.8758,112.0324,111.8367,111.9443,18428.0
2021-07-30 15:30:00,114.42,114.44,114.23,114.34,34198.0,111.9639,111.9834,111.778,111.8856,34198.0
2021-08-02 09:30:00,115.03,115.03,114.15,114.44,83955.0,112.5608,112.5608,111.6997,111.9834,83955.0
2021-08-02 10:00:00,114.39,114.74,114.36,114.64,131955.0,111.9345,112.277,111.9052,112.1792,131955.0
2021-08-02 10:30:00,114.66,114.87,114.62,114.82,41225.0,112.1987,112.4042,112.1596,112.3553,41225.0
2021-08-02 11:00:00,114.79,115.03,114.77,114.88,18563.0,112.3259,112.5608,112.3064,112.414,18563.0
2021-08-02 11:30:00,114.86,115.01,114.68,114.69,30391.0,112.3944,112.5412,112.2183,112.2281,30391.0
2021-08-02 12:00:00,114.66,114.66,114.34,114.66,8557.0,112.1987,112.1987,111.8856,112.1987,8557.0
2021-08-02 12:30:00,114.66,114.78,114.65,114.75,23934.0,112.1987,112.3161,112.1889,112.2868,23934.0
2021-08-02 13:00:00,114.81,114.92,114.81,114.87,8529.0,112.3455,112.4531,112.3455,112.4042,8529.0
2021-08-02 13:30:00,114.89,114.93,114.79,114.84,15557.0,112.4238,112.4629,112.3259,112.3749,15557.0
2021-08-02 14:00:00,114.82,114.93,114.75,114.8,34598.0,112.3553,112.4629,112.2868,112.3357,34598.0
2021-08-02 14:30:00,114.79,114.86,114.75,114.78,88298.0,112.3259,112.3944,112.2868,112.3161,88298.0
2021-08-02 15:00:00,114.78,114.84,114.46,114.51,42782.0,112.3161,112.3749,112.003,112.0519,42782.0
2021-08-02 15:30:00,114.46,114.52,114.2,114.29,103801.0,112.003,112.0617,111.7486,111.8367,103801.0
2021-08-03 09:30:00,114.56,114.56,114.19,114.26,40212.0,112.1009,112.1009,111.7388,111.8073,40212.0
2021-08-03 10:00:00,114.22,114.35,113.61,114.25,65779.0,111.7682,111.8954,111.1713,111.7975,65779.0
2021-08-03 10:30:00,114.2,114.32,113.88,114.02,38053.0,111.7486,111.866,111.4355,111.5725,38053.0
2021-08-03 11:00:00,114.09,114.09,113.76,113.94,21158.0,111.641,111.641,111.318,111.4942,21158.0
2021-08-03 11:30:00,113.95,114.61,113.95,114.61,24731.0,111.504,112.1498,111.504,112.1498,24731.0
2021-08-03 12:00:00,114.63,114.65,114.39,114.46,32926.0,112.1694,112.1889,111.9345,112.003,32926.0
2021-08-03 12:30:00,114.4,114.52,114.38,114.47,7177.0,111.9443,112.0617,111.9247,112.0128,7177.0
2021-08-03 13:00:00,114.52,114.55,114.3,114.37,87701.0,112.0617,112.0911,111.8465,111.9149,87701.0
2021-08-03 13:30:00,114.38,114.45,114.35,114.39,13766.0,111.9247,111.9932,111.8954,111.9345,13766.0
2021-08-03 14:00:00,114.4,114.42,114.22,114.42,92351.0,111.9443,111.9639,111.7682,111.9639,92351.0
2021-08-03 14:30:00,114.44,114.62,114.44,114.57,16264.0,111.9834,112.1596,111.9834,112.1107,16264.0
2021-08-03 15:00:00,114.59,114.79,114.59,114.79,8245.0,112.1302,112.3259,112.1302,112.3259,8245.0
2021-08-03 15:30:00,114.76,114.93,114.73,114.89,112977.0,112.2966,112.4629,112.2672,112.4238,112977.0
2021-08-04 09:30:00,114.78,115.18,114.61,115.11,87684.0,112.3161,112.7076,112.1498,112.6391,87684.0
2021-08-04 10:00:00,115.15,115.33,115.04,115.04,30267.0,112.6782,112.8543,112.5706,112.5706,30267.0
2021-08-04 10:30:00,114.99,115.07,114.69,114.95,47742.0,112.5216,112.5999,112.2281,112.4825,47742.0
2021-08-04 11:00:00,115.06,115.29,114.94,114.95,27202.0,112.5901,112.8152,112.4727,112.4825,27202.0
2021-08-04 11:30:00,114.97,114.99,114.67,114.77,10214.0,112.5021,112.5216,112.2085,112.3064,10214.0
2021-08-04 12:00:00,114.76,115.05,114.75,114.99,7352.0,112.2966,112.5804,112.2868,112.5216,7352.0
2021-08-04 12:30:00,115.07,115.14,115.0,115.11,7919.0,112.5999,112.6684,112.5314,112.6391,7919.0
2021-08-04 13:00:00,115.11,115.36,115.11,115.29,10846.0,112.6391,112.8837,112.6391,112.8152,10846.0
2021-08-04 13:30:00,115.28,115.29,115.14,115.24,15792.0,112.8054,112.8152,112.6684,112.7663,15792.0
2021-08-04 14:00:00,115.23,115.36,115.2,115.3,7529.0,112.7565,112.8837,112.7271,112.825,7529.0
2021-08-04 14:30:00,115.3,115.37,115.19,115.25,12990.0,112.825,112.8935,112.7173,112.7761,12990.0
2021-08-04 15:00:00,115.21,115.28,115.14,115.17,14781.0,112.7369,112.8054,112.6684,112.6978,14781.0
2021-08-04 15:30:00,115.18,115.27,115.06,115.06,23781.0,112.7076,112.7956,112.5901,112.5901,23781.0
2021-08-05 09:30:00,115.35,115.84,115.05,115.84,86214.0,112.8739,113.3534,112.5804,113.3534,86214.0
2021-08-05 10:00:00,115.87,115.87,115.2,115.29,40555.0,113.3827,113.3827,112.7271,112.8152,40555.0
2021-08-05 10:30:00,115.32,115.61,115.29,115.6,54017.0,112.8446,113.1283,112.8152,113.1185,54017.0
2021-08-05 11:00:00,115.62,115.86,115.58,115.85,58021.0,113.1381,113.373,113.099,113.3632,58021.0
2021-08-05 11:30:00,115.86,115.89,115.65,115.7,9621.0,113.373,113.4023,113.1675,113.2164,9621.0
2021-08-05 12:00:00,115.83,115.9,115.82,115.86,5170.0,113.3436,113.4121,113.3338,113.373,5170.0
2021-08-05 12:30:00,115.87,115.9,115.75,115.78,14348.0,113.3827,113.4121,113.2653,113.2947,14348.0
2021-08-05 13:00:00,115.75,115.75,115.64,115.73,25065.0,113.2653,113.2653,113.1577,113.2458,25065.0
2021-08-05 13:30:00,115.76,115.85,115.76,115.85,3045.0,113.2751,113.3632,113.2751,113.3632,3045.0
2021-08-05 14:00:00,115.84,115.86,115.77,115.79,9267.0,113.3534,113.373,113.2849,113.3045,9267.0
2021-08-05 14:30:00,115.8,115.88,115.76,115.76,21074.0,113.3143,113.3925,113.2751,113.2751,21074.0
2021-08-05 15:00:00,115.77,115.8,115.66,115.75,36801.0,113.2849,113.3143,113.1773,113.2653,36801.0
2021-08-05 15:30:00,115.75,115.96,115.73,115.96,359657.0,113.2653,113.4708,113.2458,113.4708,359657.0
2021-08-06 09:30:00,115.96,116.02,115.18,115.39,66915.0,113.4708,113.5295,112.7076,112.9131,66915.0
2021-08-06 10:00:00,115.35,115.48,115.05,115.07,19418.0,112.8739,113.0011,112.5804,112.5999,19418.0
2021-08-06 10:30:00,115.12,115.2,114.8,114.84,8858.0,112.6488,112.7271,112.3357,112.3749,8858.0
2021-08-06 11:00:00,114.87,115.11,114.71,115.06,23935.0,112.4042,112.6391,112.2477,112.5901,23935.0
2021-08-06 11:30:00,115.05,115.18,114.99,115.18,10604.0,112.5804,112.7076,112.5216,112.7076,10604.0
2021-08-06 12:00:00,115.18,115.27,115.14,115.26,14909.0,112.7076,112.7956,112.6684,112.7858,14909.0
2021-08-06 12:30:00,115.23,115.26,115.1,115.23,7679.0,112.7565,112.7858,112.6293,112.7565,7679.0
2021-08-06 13:00:00,115.22,115.3,115.21,115.29,5882.0,112.7467,112.825,112.7369,112.8152,5882.0
2021-08-06 13:30:00,115.29,115.34,115.26,115.32,9428.0,112.8152,112.8641,112.7858,112.8446,9428.0
2021-08-06 14:00:00,115.32,115.35,115.27,115.34,24599.0,112.8446,112.8739,112.7956,112.8641,24599.0
2021-08-06 14:30:00,115.35,115.38,115.17,115.18,38284.0,112.8739,112.9033,112.6978,112.7076,38284.0
2021-08-06 15:00:00,115.15,115.18,115.11,115.16,18407.0,112.6782,112.7076,112.6391,112.688,18407.0
2021-08-06 15:30:00,115.22,115.27,115.04,115.16,32783.0,112.7467,112.7956,112.5706,112.688,32783.0
2021-08-09 09:30:00,114.99,115.02,114.47,114.99,30754.0,112.5216,112.551,112.0128,112.5216,30754.0
2021-08-09 10:00:00,114.94,115.25,114.87,115.16,18462.0,112.4727,112.7761,112.4042,112.688,18462.0
2021-08-09 10:30:00,115.2,115.25,115.15,115.23,11775.0,112.7271,112.7761,112.6782,112.7565,11775.0
2021-08-09 11:00:00,115.19,115.27,115.15,115.19,9138.0,112.7173,112.7956,112.6782,112.7173,9138.0
2021-08-09 11:30:00,115.2,115.42,115.2,115.42,4085.0,112.7271,112.9424,112.7271,112.9424,4085.0
2021-08-09 12:00:00,115.47,115.49,115.41,115.41,2856.0,112.9913,113.0109,112.9326,112.9326,2856.0
2021-08-09 12:30:00,115.41,115.47,115.4,115.47,8935.0,112.9326,112.9913,112.9228,112.9913,8935.0
2021-08-09 13:00:00,115.44,115.45,115.34,115.4,10565.0,112.962,112.9718,112.8641,112.9228,10565.0
2021-08-09 13:30:00,115.36,115.47,115.31,115.46,12027.0,112.8837,112.9913,112.8348,112.9816,12027.0
2021-08-09 14:00:00,115.47,115.51,115.4,115.4,6478.0,112.9913,113.0305,112.9228,112.9228,6478.0
2021-08-09 14:30:00,115.45,115.55,115.42,115.48,8121.0,112.9718,113.0696,112.9424,113.0011,8121.0
2021-08-09 15:00:00,115.48,115.51,115.34,115.37,12251.0,113.0011,113.0305,112.8641,112.8935,12251.0
2021-08-09 15:30:00,115.38,115.43,115.24,115.27,192493.0,112.9033,112.9522,112.7663,112.7956,192493.0
2021-08-10 09:30:00,115.58,115.79,115.47,115.76,41273.0,113.099,113.3045,112.9913,113.2751,41273.0
2021-08-10 10:00:00,115.77,115.8,115.39,115.39,221036.0,113.2849,113.3143,112.9131,112.9131,221036.0
2021-08-10 10:30:00,115.4,115.4,114.92,114.99,113569.0,112.9228,112.9228,112.4531,112.5216,113569.0
2021-08-10 11:00:00,114.98,115.15,114.8,115.15,22325.0,112.5119,112.6782,112.3357,112.6782,22325.0
2021-08-10 11:30:00,115.14,115.28,115.1,115.18,9833.0,112.6684,112.8054,112.6293,112.7076,9833.0
2021-08-10 12:00:00,115.24,115.47,115.21,115.34,34375.0,112.7663,112.9913,112.7369,112.8641,34375.0
2021-08-10 12:30:00,115.33,115.34,115.11,115.2,57903.0,112.8543,112.8641,112.6391,112.7271,57903.0
2021-08-10 13:00:00,115.2,115.21,115.05,115.06,47975.0,112.7271,112.7369,112.5804,112.5901,47975.0
2021-08-10 13:30:00,115.05,115.1,114.85,114.88,55683.0,112.5804,112.6293,112.3846,112.414,55683.0
2021-08-10 14:00:00,114.87,114.92,114.64,114.79,56362.0,112.4042,112.4531,112.1792,112.3259,56362.0
2021-08-10 14:30:00,114.79,114.9,114.77,114.88,57347.0,112.3259,112.4336,112.3064,112.414,57347.0
2021-08-10 15:00:00,114.89,114.92,114.82,114.88,57840.0,112.4238,112.4531,112.3553,112.414,57840.0
2021-08-10 15:30:00,114.89,114.91,114.65,114.7,140143.0,112.4238,112.4434,112.1889,112.2379,140143.0
2021-08-11 09:30:00,114.82,115.04,114.42,114.8,23142.0,112.3553,112.5706,111.9639,112.3357,23142.0
2021-08-11 10:00:00,114.77,114.91,114.63,114.74,137201.0,112.3064,112.4434,112.1694,112.277,137201.0
2021-08-11 10:30:00,114.73,114.8,114.47,114.48,45887.0,112.2672,112.3357,112.0128,112.0226,45887.0
2021-08-11 11:00:00,114.46,114.46,113.9,114.03,67246.0,112.003,112.003,111.455,111.5822,67246.0
2021-08-11 11:30:00,114.01,114.06,113.62,113.8,68605.0,111.5627,111.6116,111.181,111.3572,68605.0
2021-08-11 12:00:00,113.78,114.05,113.77,114.03,79715.0,111.3376,111.6018,111.3278,111.5822,79715.0
2021-08-11 12:30:00,114.04,114.17,114.03,114.11,102468.0,111.592,111.7192,111.5822,111.6605,102468.0
2021-08-11 13:00:00,114.12,114.37,114.11,114.36,93334.0,111.6703,111.9149,111.6605,111.9052,93334.0
2021-08-11 13:30:00,114.35,114.37,114.16,114.31,89609.0,111.8954,111.9149,111.7095,111.8562,89609.0
2021-08-11 14:00:00,114.3,114.46,114.28,114.38,149524.0,111.8465,112.003,111.8269,111.9247,149524.0
2021-08-11 14:30:00,114.39,114.53,114.39,114.47,108727.0,111.9345,112.0715,111.9345,112.0128,108727.0
2021-08-11 15:00:00,114.47,114.55,114.44,114.52,124750.0,112.0128,112.0911,111.9834,112.0617,124750.0
2021-08-11 15:30:00,114.52,114.64,114.47,114.6,254787.0,112.0617,112.1792,112.0128,112.14,254787.0
2021-08-12 09:30:00,114.66,114.66,114.35,114.59,22774.0,112.1987,112.1987,111.8954,112.1302,22774.0
2021-08-12 10:00:00,114.5,114.82,114.37,114.82,14324.0,112.0422,112.3553,111.9149,112.3553,14324.0
2021-08-12 10:30:00,114.84,114.86,114.66,114.82,222446.0,112.3749,112.3944,112.1987,112.3553,222446.0
2021-08-12 11:00:00,114.89,114.9,114.75,114.86,13564.0,112.4238,112.4336,112.2868,112.3944,13564.0
2021-08-12 11:30:00,114.83,114.95,114.81,114.9,10689.0,112.3651,112.4825,112.3455,112.4336,10689.0
2021-08-12 12:00:00,114.89,114.9,114.74,114.76,4123.0,112.4238,112.4336,112.277,112.2966,4123.0
2021-08-12 12:30:00,114.8,114.84,114.71,114.72,8620.0,112.3357,112.3749,112.2477,112.2574,8620.0
2021-08-12 13:00:00,114.74,114.76,114.68,114.74,12263.0,112.277,112.2966,112.2183,112.277,12263.0
2021-08-12 13:30:00,114.77,114.84,114.75,114.84,6086.0,112.3064,112.3749,112.2868,112.3749,6086.0
2021-08-12 14:00:00,114.84,114.98,114.83,114.93,4403.0,112.3749,112.5119,112.3651,112.4629,4403.0
2021-08-12 14:30:00,114.93,114.99,114.88,114.98,15140.0,112.4629,112.5216,112.414,112.5119,15140.0
2021-08-12 15:00:00,115.0,115.07,114.91,114.92,42691.0,112.5314,112.5999,112.4434,112.4531,42691.0
2021-08-12 15:30:00,114.95,115.07,114.94,115.01,52986.0,112.4825,112.5999,112.4727,112.5412,52986.0
2021-08-13 09:30:00,115.11,115.11,114.58,114.89,34455.0,112.6391,112.6391,112.1204,112.4238,34455.0
2021-08-13 10:00:00,114.95,115.16,114.71,114.96,57894.0,112.4825,112.688,112.2477,112.4923,57894.0
2021-08-13 10:30:00,114.95,115.04,114.82,114.83,27065.0,112.4825,112.5706,112.3553,112.3651,27065.0
2021-08-13 11:00:00,114.86,114.94,114.77,114.82,18886.0,112.3944,112.4727,112.3064,112.3553,18886.0
2021-08-13 11:30:00,114.9,114.94,114.85,114.89,8574.0,112.4336,112.4727,112.3846,112.4238,8574.0
2021-08-13 12:00:00,114.89,114.96,114.89,114.93,6934.0,112.4238,112.4923,112.4238,112.4629,6934.0
2021-08-13 12:30:00,114.96,114.96,114.83,114.9,13501.0,112.4923,112.4923,112.3651,112.4336,13501.0
2021-08-13 13:00:00,114.91,114.94,114.84,114.84,13865.0,112.4434,112.4727,112.3749,112.3749,13865.0
2021-08-13 13:30:00,114.84,114.89,114.83,114.87,12446.0,112.3749,112.4238,112.3651,112.4042,12446.0
2021-08-13 14:00:00,114.86,114.89,114.82,114.88,11134.0,112.3944,112.4238,112.3553,112.414,11134.0
2021-08-13 14:30:00,114.86,114.89,114.72,114.77,9868.0,112.3944,112.4238,112.2574,112.3064,9868.0
2021-08-13 15:00:00,114.76,114.86,114.73,114.81,8315.0,112.2966,112.3944,112.2672,112.3455,8315.0
2021-08-13 15:30:00,114.8,114.93,114.74,114.88,26022.0,112.3357,112.4629,112.277,112.414,26022.0
2021-08-16 09:30:00,114.35,114.45,113.71,113.72,40272.0,111.8954,111.9932,111.2691,111.2789,40272.0
2021-08-16 10:00:00,113.7,113.83,113.33,113.73,80518.0,111.2593,111.3865,110.8973,111.2887,80518.0
2021-08-16 10:30:00,113.7,114.05,113.59,113.6,75897.0,111.2593,111.6018,111.1517,111.1615,75897.0
2021-08-16 11:00:00,113.66,113.98,113.53,113.92,35913.0,111.2202,111.5333,111.093,111.4746,35913.0
2021-08-16 11:30:00,113.94,114.26,113.94,114.16,11844.0,111.4942,111.8073,111.4942,111.7095,11844.0
2021-08-16 12:00:00,114.11,114.18,114.02,114.02,25724.0,111.6605,111.729,111.5725,111.5725,25724.0
2021-08-16 12:30:00,114.0,114.15,113.96,114.12,6858.0,111.5529,111.6997,111.5137,111.6703,6858.0
2021-08-16 13:00:00,114.17,114.32,114.15,114.32,13211.0,111.7192,111.866,111.6997,111.866,13211.0
2021-08-16 13:30:00,114.29,114.42,114.29,114.34,16256.0,111.8367,111.9639,111.8367,111.8856,16256.0
2021-08-16 14:00:00,114.31,114.42,114.27,114.27,11544.0,111.8562,111.9639,111.8171,111.8171,11544.0
2021-08-16 14:30:00,114.26,114.45,114.25,114.33,10652.0,111.8073,111.9932,111.7975,111.8758,10652.0
2021-08-16 15:00:00,114.32,114.4,114.27,114.37,32856.0,111.866,111.9443,111.8171,111.9149,32856.0
2021-08-16 15:30:00,114.39,114.39,114.2,114.39,393808.0,111.9345,111.9345,111.7486,111.9345,393808.0
2021-08-17 09:30:00,113.49,113.61,112.94,112.94,126592.0,111.0538,111.1713,110.5156,110.5156,126592.0
2021-08-17 10:00:00,112.82,113.33,112.78,113.32,47200.0,110.3982,110.8973,110.3591,110.8875,47200.0
2021-08-17 10:30:00,113.24,113.54,113.14,113.31,29543.0,110.8092,111.1028,110.7114,110.8777,29543.0
2021-08-17 11:00:00,113.3,113.3,112.89,112.93,23913.0,110.8679,110.8679,110.4667,110.5059,23913.0
2021-08-17 11:30:00,112.91,113.1,112.76,112.78,33971.0,110.4863,110.6722,110.3395,110.3591,33971.0
2021-08-17 12:00:00,112.77,113.03,112.71,113.02,11376.0,110.3493,110.6037,110.2906,110.5939,11376.0
2021-08-17 12:30:00,113.04,113.04,112.49,112.5,12437.0,110.6135,110.6135,110.0753,110.0851,12437.0
2021-08-17 13:00:00,112.51,112.95,112.48,112.94,15165.0,110.0949,110.5254,110.0655,110.5156,15165.0
2021-08-17 13:30:00,112.93,112.93,112.72,112.88,13987.0,110.5059,110.5059,110.3004,110.4569,13987.0
2021-08-17 14:00:00,113.04,113.14,112.99,112.99,20691.0,110.6135,110.7114,110.5646,110.5646,20691.0
2021-08-17 14:30:00,112.95,113.22,112.84,113.21,10406.0,110.5254,110.7896,110.4178,110.7798,10406.0
2021-08-17 15:00:00,113.24,113.38,113.24,113.31,42069.0,110.8092,110.9462,110.8092,110.8777,42069.0
2021-08-17 15:30:00,113.35,113.44,113.13,113.4,72664.0,110.9168,111.0049,110.7016,110.9658,72664.0
2021-08-18 09:30:00,113.43,113.45,113.04,113.44,208397.0,110.9951,111.0147,110.6135,111.0049,208397.0
2021-08-18 10:00:00,113.45,113.56,113.15,113.47,65597.0,111.0147,111.1223,110.7211,111.0343,65597.0
2021-08-18 10:30:00,113.49,113.7,113.42,113.56,27069.0,111.0538,111.2593,110.9853,111.1223,27069.0
2021-08-18 11:00:00,113.58,113.6,113.34,113.5,33893.0,111.1419,111.1615,110.9071,111.0636,33893.0
2021-08-18 11:30:00,113.46,113.52,113.29,113.47,18836.0,111.0245,111.0832,110.8581,111.0343,18836.0
2021-08-18 12:00:00,113.43,113.57,113.34,113.43,18453.0,110.9951,111.1321,110.9071,110.9951,18453.0
2021-08-18 12:30:00,113.45,113.59,113.45,113.56,10093.0,111.0147,111.1517,111.0147,111.1223,10093.0
2021-08-18 13:00:00,113.58,113.65,113.5,113.53,44050.0,111.1419,111.2104,111.0636,111.093,44050.0
2021-08-18 13:30:00,113.61,113.64,113.52,113.61,16712.0,111.1713,111.2006,111.0832,111.1713,16712.0
2021-08-18 14:00:00,113.62,113.87,113.13,113.7,21131.0,111.181,111.4257,110.7016,111.2593,21131.0
2021-08-18 14:30:00,113.71,113.72,113.54,113.64,21307.0,111.2691,111.2789,111.1028,111.2006,21307.0
2021-08-18 15:00:00,113.66,113.66,113.32,113.32,10909.0,111.2202,111.2202,110.8875,110.8875,10909.0
2021-08-18 15:30:00,113.32,113.32,112.55,112.6,54252.0,110.8875,110.8875,110.134,110.1829,54252.0
2021-08-19 09:30:00,111.92,112.55,111.68,112.46,60750.0,109.5175,110.134,109.2827,110.0459,60750.0
2021-08-19 10:00:00,112.5,113.11,112.49,112.86,125286.0,110.0851,110.682,110.0753,110.4374,125286.0
2021-08-19 10:30:00,112.73,112.77,112.22,112.75,26957.0,110.3102,110.3493,109.8111,110.3297,26957.0
2021-08-19 11:00:00,112.77,112.9,112.55,112.61,19740.0,110.3493,110.4765,110.134,110.1927,19740.0
2021-08-19 11:30:00,112.64,113.17,112.64,113.17,17528.0,110.2221,110.7407,110.2221,110.7407,17528.0
2021-08-19 12:00:00,113.16,113.2,112.8,112.84,12865.0,110.7309,110.7701,110.3786,110.4178,12865.0
2021-08-19 12:30:00,112.9,113.05,112.83,113.05,11215.0,110.4765,110.6233,110.408,110.6233,11215.0
2021-08-19 13:00:00,113.11,113.12,112.64,112.64,5730.0,110.682,110.6918,110.2221,110.2221,5730.0
2021-08-19 13:30:00,112.61,112.8,112.54,112.57,9295.0,110.1927,110.3786,110.1242,110.1536,9295.0
2021-08-19 14:00:00,112.56,112.6,112.25,112.25,17158.0,110.1438,110.1829,109.8405,109.8405,17158.0
2021-08-19 14:30:00,112.09,112.61,112.09,112.57,18393.0,109.6839,110.1927,109.6839,110.1536,18393.0
2021-08-19 15:00:00,112.72,112.83,112.63,112.82,12959.0,110.3004,110.408,110.2123,110.3982,12959.0
2021-08-19 15:30:00,112.83,112.83,112.44,112.52,43787.0,110.408,110.408,110.0264,110.1047,43787.0
2021-08-20 09:30:00,112.52,113.27,112.46,113.2,27196.0,110.1047,110.8386,110.0459,110.7701,27196.0
2021-08-20 10:00:00,113.3,113.49,113.25,113.31,15591.0,110.8679,111.0538,110.819,110.8777,15591.0
2021-08-20 10:30:00,113.3,113.6,113.3,113.42,17922.0,110.8679,111.1615,110.8679,110.9853,17922.0
2021-08-20 11:00:00,113.45,113.45,113.29,113.39,19015.0,111.0147,111.0147,110.8581,110.956,19015.0
2021-08-20 11:30:00,113.41,113.52,113.19,113.2,24047.0,110.9756,111.0832,110.7603,110.7701,24047.0
2021-08-20 12:00:00,113.23,113.43,113.18,113.38,15755.0,110.7994,110.9951,110.7505,110.9462,15755.0
2021-08-20 12:30:00,113.56,113.72,113.53,113.7,21246.0,111.1223,111.2789,111.093,111.2593,21246.0
2021-08-20 13:00:00,113.75,113.76,113.67,113.69,4901.0,111.3083,111.318,111.23,111.2495,4901.0
2021-08-20 13:30:00,113.7,113.73,113.51,113.53,36541.0,111.2593,111.2887,111.0734,111.093,36541.0
2021-08-20 14:00:00,113.55,113.68,113.54,113.55,11433.0,111.1126,111.2398,111.1028,111.1126,11433.0
2021-08-20 14:30:00,113.55,113.57,113.5,113.56,12778.0,111.1126,111.1321,111.0636,111.1223,12778.0
2021-08-20 15:00:00,113.55,113.64,113.52,113.62,13968.0,111.1126,111.2006,111.0832,111.181,13968.0
2021-08-20 15:30:00,113.62,113.77,113.61,113.73,26987.0,111.181,111.3278,111.1713,111.2887,26987.0
2021-08-23 09:30:00,114.25,114.99,114.25,114.66,49095.0,111.7975,112.5216,111.7975,112.1987,49095.0
2021-08-23 10:00:00,114.69,115.04,114.54,114.88,23174.0,112.2281,112.5706,112.0813,112.414,23174.0
2021-08-23 10:30:00,114.81,114.91,114.71,114.88,13000.0,112.3455,112.4434,112.2477,112.414,13000.0
2021-08-23 11:00:00,114.85,114.93,114.78,114.84,17278.0,112.3846,112.4629,112.3161,112.3749,17278.0
2021-08-23 11:30:00,114.86,115.06,114.83,115.03,10289.0,112.3944,112.5901,112.3651,112.5608,10289.0
2021-08-23 12:00:00,115.09,115.1,115.0,115.04,10076.0,112.6195,112.6293,112.5314,112.5706,10076.0
2021-08-23 12:30:00,115.04,115.17,115.04,115.16,15768.0,112.5706,112.6978,112.5706,112.688,15768.0
2021-08-23 13:00:00,115.18,115.22,115.08,115.1,11516.0,112.7076,112.7467,112.6097,112.6293,11516.0
2021-08-23 13:30:00,115.09,115.11,115.0,115.08,8058.0,112.6195,112.6391,112.5314,112.6097,8058.0
2021-08-23 14:00:00,115.07,115.15,115.05,115.08,27309.0,112.5999,112.6782,112.5804,112.6097,27309.0
2021-08-23 14:30:00,115.09,115.2,115.09,115.17,17283.0,112.6195,112.7271,112.6195,112.6978,17283.0
2021-08-23 15:00:00,115.18,115.2,115.0,115.15,24527.0,112.7076,112.7271,112.5314,112.6782,24527.0
2021-08-23 15:30:00,115.15,115.27,115.12,115.17,70528.0,112.6782,112.7956,112.6488,112.6978,70528.0
2021-08-24 09:30:00,115.86,116.21,115.64,116.14,38180.0,113.373,113.7155,113.1577,113.647,38180.0
2021-08-24 10:00:00,116.07,116.19,115.95,116.11,52747.0,113.5785,113.6959,113.461,113.6176,52747.0
2021-08-24 10:30:00,116.13,116.35,116.1,116.34,28246.0,113.6372,113.8524,113.6078,113.8427,28246.0
2021-08-24 11:00:00,116.33,116.43,116.28,116.3,9537.0,113.8329,113.9307,113.7839,113.8035,9537.0
2021-08-24 11:30:00,116.25,116.31,116.21,116.3,9563.0,113.7546,113.8133,113.7155,113.8035,9563.0
2021-08-24 12:00:00,116.31,116.34,116.26,116.27,7895.0,113.8133,113.8427,113.7644,113.7742,7895.0
2021-08-24 12:30:00,116.26,116.37,116.25,116.32,9956.0,113.7644,113.872,113.7546,113.8231,9956.0
2021-08-24 13:00:00,116.31,116.36,116.31,116.36,6358.0,113.8133,113.8622,113.8133,113.8622,6358.0
2021-08-24 13:30:00,116.39,116.53,116.38,116.52,11812.0,113.8916,114.0286,113.8818,114.0188,11812.0
2021-08-24 14:00:00,116.49,116.53,116.44,116.46,330234.0,113.9894,114.0286,113.9405,113.9601,330234.0
2021-08-24 14:30:00,116.46,116.57,116.43,116.55,182955.0,113.9601,114.0677,113.9307,114.0482,182955.0
2021-08-24 15:00:00,116.56,116.58,116.48,116.53,8425.0,114.0579,114.0775,113.9797,114.0286,8425.0
2021-08-24 15:30:00,116.54,116.56,116.41,116.5,128029.0,114.0384,114.0579,113.9112,113.9992,128029.0
2021-08-25 09:30:00,116.45,116.87,116.42,116.73,74469.0,113.9503,114.3613,113.9209,114.2243,74469.0
2021-08-25 10:00:00,116.7,116.93,116.53,116.79,15797.0,114.1949,114.42,114.0286,114.283,15797.0
2021-08-25 10:30:00,116.79,116.8,116.58,116.79,71048.0,114.283,114.2928,114.0775,114.283,71048.0
2021-08-25 11:00:00,116.8,116.94,116.77,116.94,65686.0,114.2928,114.4298,114.2634,114.4298,65686.0
2021-08-25 11:30:00,116.94,117.13,116.86,117.09,28820.0,114.4298,114.6157,114.3515,114.5766,28820.0
2021-08-25 12:00:00,117.08,117.15,117.07,117.09,11418.0,114.5668,114.6353,114.557,114.5766,11418.0
2021-08-25 12:30:00,117.12,117.27,117.07,117.23,11165.0,114.6059,114.7527,114.557,114.7136,11165.0
2021-08-25 13:00:00,117.22,117.27,117.18,117.23,14317.0,114.7038,114.7527,114.6646,114.7136,14317.0
2021-08-25 13:30:00,117.25,117.29,117.17,117.21,12950.0,114.7331,114.7723,114.6548,114.694,12950.0
2021-08-25 14:00:00,117.21,117.34,117.2,117.33,47796.0,114.694,114.8212,114.6842,114.8114,47796.0
2021-08-25 14:30:00,117.31,117.33,117.23,117.3,18653.0,114.7918,114.8114,114.7136,114.7821,18653.0
2021-08-25 15:00:00,117.28,117.29,117.15,117.29,36952.0,114.7625,114.7723,114.6353,114.7723,36952.0
2021-08-25 15:30:00,117.29,117.39,117.26,117.31,100826.0,114.7723,114.8701,114.7429,114.7918,100826.0
2021-08-26 09:30:00,117.24,117.53,117.2,117.49,30899.0,114.7233,115.0071,114.6842,114.968,30899.0
2021-08-26 10:00:00,117.56,117.68,116.87,117.11,32317.0,115.0365,115.1539,114.3613,114.5961,32317.0
2021-08-26 10:30:00,117.17,117.27,116.64,116.76,22953.0,114.6548,114.7527,114.1362,114.2536,22953.0
2021-08-26 11:00:00,116.75,117.08,116.51,116.98,39275.0,114.2439,114.5668,114.009,114.4689,39275.0
2021-08-26 11:30:00,116.97,117.12,116.9,117.07,28677.0,114.4591,114.6059,114.3906,114.557,28677.0
2021-08-26 12:00:00,117.09,117.24,117.09,117.19,10606.0,114.5766,114.7233,114.5766,114.6744,10606.0
2021-08-26 12:30:00,117.23,117.24,117.09,117.17,33660.0,114.7136,114.7233,114.5766,114.6548,33660.0
2021-08-26 13:00:00,117.13,117.23,117.0,117.13,9136.0,114.6157,114.7136,114.4885,114.6157,9136.0
2021-08-26 13:30:00,117.14,117.23,117.13,117.17,15340.0,114.6255,114.7136,114.6157,114.6548,15340.0
2021-08-26 14:00:00,117.19,117.23,116.94,117.0,30403.0,114.6744,114.7136,114.4298,114.4885,30403.0
2021-08-26 14:30:00,116.94,117.01,116.73,116.75,21926.0,114.4298,114.4983,114.2243,114.2439,21926.0
2021-08-26 15:00:00,116.73,116.83,116.49,116.77,19768.0,114.2243,114.3221,113.9894,114.2634,19768.0
2021-08-26 15:30:00,116.78,116.84,116.62,116.69,300690.0,114.2732,114.3319,114.1167,114.1851,300690.0
2021-08-27 09:30:00,116.92,117.39,116.86,117.36,39291.0,114.4102,114.8701,114.3515,114.8408,39291.0
2021-08-27 10:00:00,117.34,118.11,117.23,118.03,34208.0,114.8212,115.5747,114.7136,115.4964,34208.0
2021-08-27 10:30:00,118.03,118.22,117.85,118.13,29212.0,115.4964,115.6823,115.3202,115.5942,29212.0
2021-08-27 11:00:00,118.16,118.31,118.14,118.19,28865.0,115.6236,115.7704,115.604,115.6529,28865.0
2021-08-27 11:30:00,118.19,118.37,118.18,118.3,23412.0,115.6529,115.8291,115.6432,115.7606,23412.0
2021-08-27 12:00:00,118.32,118.32,118.25,118.3,5903.0,115.7802,115.7802,115.7117,115.7606,5903.0
2021-08-27 12:30:00,118.32,118.35,118.28,118.32,9588.0,115.7802,115.8095,115.741,115.7802,9588.0
2021-08-27 13:00:00,118.33,118.39,118.28,118.34,18350.0,115.7899,115.8487,115.741,115.7997,18350.0
2021-08-27 13:30:00,118.33,118.39,118.26,118.3,9362.0,115.7899,115.8487,115.7214,115.7606,9362.0
2021-08-27 14:00:00,118.31,118.32,118.22,118.26,8488.0,115.7704,115.7802,115.6823,115.7214,8488.0
2021-08-27 14:30:00,118.28,118.34,118.24,118.34,10294.0,115.741,115.7997,115.7019,115.7997,10294.0
2021-08-27 15:00:00,118.33,118.39,118.29,118.3,9652.0,115.7899,115.8487,115.7508,115.7606,9652.0
2021-08-27 15:30:00,118.31,118.31,118.13,118.14,25538.0,115.7704,115.7704,115.5942,115.604,25538.0
2021-08-30 09:30:00,118.44,118.65,118.07,118.45,31020.0,115.8976,116.1031,115.5355,115.9074,31020.0
2021-08-30 10:00:00,118.59,118.76,118.48,118.75,43033.0,116.0444,116.2107,115.9367,116.2009,43033.0
2021-08-30 10:30:00,118.77,118.94,118.77,118.82,12819.0,116.2205,116.3868,116.2205,116.2694,12819.0
2021-08-30 11:00:00,118.83,118.87,118.63,118.67,13104.0,116.2792,116.3184,116.0835,116.1226,13104.0
2021-08-30 11:30:00,118.66,118.83,118.66,118.81,8003.0,116.1129,116.2792,116.1129,116.2596,8003.0
2021-08-30 12:00:00,118.84,118.85,118.67,118.78,21286.0,116.289,116.2988,116.1226,116.2303,21286.0
2021-08-30 12:30:00,118.8,118.85,118.73,118.76,9003.0,116.2499,116.2988,116.1814,116.2107,9003.0
2021-08-30 13:00:00,118.78,118.81,118.72,118.75,14137.0,116.2303,116.2596,116.1716,116.2009,14137.0
2021-08-30 13:30:00,118.78,118.8,118.75,118.76,49904.0,116.2303,116.2499,116.2009,116.2107,49904.0
2021-08-30 14:00:00,118.77,118.77,118.6,118.65,15783.0,116.2205,116.2205,116.0541,116.1031,15783.0
2021-08-30 14:30:00,118.63,118.76,118.59,118.76,42660.0,116.0835,116.2107,116.0444,116.2107,42660.0
2021-08-30 15:00:00,118.75,118.8,118.67,118.67,15589.0,116.2009,116.2499,116.1226,116.1226,15589.0
2021-08-30 15:30:00,118.66,118.68,118.49,118.5,65721.0,116.1129,116.1324,115.9465,115.9563,65721.0
2021-08-31 09:30:00,118.36,118.42,118.03,118.07,30874.0,115.8193,115.878,115.4964,115.5355,30874.0
2021-08-31 10:00:00,118.0,118.17,117.81,117.99,24342.0,115.467,115.6334,115.2811,115.4572,24342.0
2021-08-31 10:30:00,117.93,118.05,117.89,117.93,12605.0,115.3985,115.516,115.3594,115.3985,12605.0
2021-08-31 11:00:00,118.02,118.07,117.84,118.06,21228.0,115.4866,115.5355,115.3105,115.5257,21228.0
2021-08-31 11:30:00,118.0,118.09,117.97,118.01,48313.0,115.467,115.5551,115.4377,115.4768,48313.0
2021-08-31 12:00:00,117.97,118.02,117.9,118.02,10033.0,115.4377,115.4866,115.3692,115.4866,10033.0
2021-08-31 12:30:00,118.02,118.12,118.01,118.07,4932.0,115.4866,115.5845,115.4768,115.5355,4932.0
2021-08-31 13:00:00,118.1,118.1,117.94,117.99,10194.0,115.5649,115.5649,115.4083,115.4572,10194.0
2021-08-31 13:30:00,117.95,118.1,117.95,118.1,16959.0,115.4181,115.5649,115.4181,115.5649,16959.0
2021-08-31 14:00:00,118.14,118.17,118.04,118.04,28591.0,115.604,115.6334,115.5062,115.5062,28591.0
2021-08-31 14:30:00,118.11,118.13,118.04,118.09,6968.0,115.5747,115.5942,115.5062,115.5551,6968.0
2021-08-31 15:00:00,118.13,118.13,117.84,117.88,13077.0,115.5942,115.5942,115.3105,115.3496,13077.0
2021-08-31 15:30:00,117.85,118.08,117.82,118.04,120689.0,115.3202,115.5453,115.2909,115.5062,120689.0
2021-09-01 09:30:00,118.39,118.39,117.93,117.94,29041.0,115.8487,115.8487,115.3985,115.4083,29041.0
2021-09-01 10:00:00,118.04,118.23,117.99,118.22,27060.0,115.5062,115.6921,115.4572,115.6823,27060.0
2021-09-01 10:30:00,118.21,118.49,118.17,118.44,9985.0,115.6725,115.9465,115.6334,115.8976,9985.0
2021-09-01 11:00:00,118.51,118.52,118.25,118.38,20685.0,115.9661,115.9759,115.7117,115.8389,20685.0
2021-09-01 11:30:00,118.39,118.62,118.39,118.57,18655.0,115.8487,116.0737,115.8487,116.0248,18655.0
2021-09-01 12:00:00,118.55,118.69,118.52,118.69,19973.0,116.0052,116.1422,115.9759,116.1422,19973.0
2021-09-01 12:30:00,118.68,118.75,118.6,118.74,8045.0,116.1324,116.2009,116.0541,116.1911,8045.0
2021-09-01 13:00:00,118.76,118.8,118.7,118.74,28592.0,116.2107,116.2499,116.152,116.1911,28592.0
2021-09-01 13:30:00,118.76,118.82,118.72,118.8,20110.0,116.2107,116.2694,116.1716,116.2499,20110.0
2021-09-01 14:00:00,118.8,118.81,118.65,118.73,27881.0,116.2499,116.2596,116.1031,116.1814,27881.0
2021-09-01 14:30:00,118.74,118.77,118.55,118.66,232256.0,116.1911,116.2205,116.0052,116.1129,232256.0
2021-09-01 15:00:00,118.66,118.69,118.46,118.62,32719.0,116.1129,116.1422,115.9172,116.0737,32719.0
2021-09-01 15:30:00,118.61,118.66,118.46,118.51,33417.0,116.0639,116.1129,115.9172,115.9661,33417.0
2021-09-02 09:30:00,118.76,119.08,118.76,119.08,30244.0,116.2107,116.5238,116.2107,116.5238,30244.0
2021-09-02 10:00:00,119.11,119.19,119.03,119.19,15296.0,116.5532,116.6315,116.4749,116.6315,15296.0
2021-09-02 10:30:00,119.15,119.16,118.89,118.96,24220.0,116.5923,116.6021,116.3379,116.4064,24220.0
2021-09-02 11:00:00,119.02,119.32,118.98,119.29,15596.0,116.4651,116.7587,116.426,116.7293,15596.0
2021-09-02 11:30:00,119.28,119.4,119.27,119.34,13805.0,116.7196,116.837,116.7098,116.7783,13805.0
2021-09-02 12:00:00,119.36,119.4,119.3,119.31,8181.0,116.7978,116.837,116.7391,116.7489,8181.0
2021-09-02 12:30:00,119.34,119.35,119.21,119.28,6602.0,116.7783,116.788,116.6511,116.7196,6602.0
2021-09-02 13:00:00,119.3,119.32,119.13,119.13,11013.0,116.7391,116.7587,116.5728,116.5728,11013.0
2021-09-02 13:30:00,119.17,119.19,118.99,118.99,14487.0,116.6119,116.6315,116.4358,116.4358,14487.0
2021-09-02 14:00:00,118.98,119.01,118.78,118.85,24919.0,116.426,116.4553,116.2303,116.2988,24919.0
2021-09-02 14:30:00,118.98,119.06,118.92,119.06,11000.0,116.426,116.5043,116.3673,116.5043,11000.0
2021-09-02 15:00:00,119.05,119.09,118.92,118.96,20340.0,116.4945,116.5336,116.3673,116.4064,20340.0
2021-09-02 15:30:00,119.02,119.16,118.97,119.14,131203.0,116.4651,116.6021,116.4162,116.5826,131203.0
2021-09-03 09:30:00,118.84,119.48,118.84,119.48,36327.0,116.289,116.9153,116.289,116.9153,36327.0
2021-09-03 10:00:00,119.55,119.59,119.39,119.39,14383.0,116.9838,117.0229,116.8272,116.8272,14383.0
2021-09-03 10:30:00,119.44,119.53,119.3,119.47,17234.0,116.8761,116.9642,116.7391,116.9055,17234.0
2021-09-03 11:00:00,119.43,119.48,119.38,119.41,28022.0,116.8663,116.9153,116.8174,116.8468,28022.0
2021-09-03 11:30:00,119.4,119.47,119.32,119.32,19710.0,116.837,116.9055,116.7587,116.7587,19710.0
2021-09-03 12:00:00,119.33,119.52,119.29,119.52,22059.0,116.7685,116.9544,116.7293,116.9544,22059.0
2021-09-03 12:30:00,119.54,119.54,119.42,119.48,6724.0,116.974,116.974,116.8565,116.9153,6724.0
2021-09-03 13:00:00,119.52,119.62,119.51,119.56,16669.0,116.9544,117.0523,116.9446,116.9935,16669.0
2021-09-03 13:30:00,119.56,119.6,119.52,119.56,13128.0,116.9935,117.0327,116.9544,116.9935,13128.0
2021-09-03 14:00:00,119.55,119.57,119.5,119.52,20367.0,116.9838,117.0033,116.9348,116.9544,20367.0
2021-09-03 14:30:00,119.54,119.55,119.45,119.54,13651.0,116.974,116.9838,116.8859,116.974,13651.0
2021-09-03 15:00:00,119.55,119.58,119.5,119.54,13604.0,116.9838,117.0131,116.9348,116.974,13604.0
2021-09-03 15:30:00,119.54,119.61,119.47,119.48,35493.0,116.974,117.0425,116.9055,116.9153,35493.0
2021-09-07 09:30:00,119.53,119.64,118.76,118.78,21498.0,116.9642,117.0718,116.2107,116.2303,21498.0
2021-09-07 10:00:00,118.86,118.92,118.57,118.71,53285.0,116.3086,116.3673,116.0248,116.1618,53285.0
2021-09-07 10:30:00,118.67,118.86,118.66,118.84,23676.0,116.1226,116.3086,116.1129,116.289,23676.0
2021-09-07 11:00:00,118.84,118.84,118.56,118.68,31620.0,116.289,116.289,116.015,116.1324,31620.0
2021-09-07 11:30:00,118.73,118.83,118.67,118.72,23423.0,116.1814,116.2792,116.1226,116.1716,23423.0
2021-09-07 12:00:00,118.71,118.8,118.7,118.74,14122.0,116.1618,116.2499,116.152,116.1911,14122.0
2021-09-07 12:30:00,118.77,118.8,118.71,118.76,20738.0,116.2205,116.2499,116.1618,116.2107,20738.0
2021-09-07 13:00:00,118.77,118.8,118.69,118.73,15623.0,116.2205,116.2499,116.1422,116.1814,15623.0
2021-09-07 13:30:00,118.73,118.81,118.73,118.77,27405.0,116.1814,116.2596,116.1814,116.2205,27405.0
2021-09-07 14:00:00,118.76,118.82,118.74,118.75,24671.0,116.2107,116.2694,116.1911,116.2009,24671.0
2021-09-07 14:30:00,118.74,118.8,118.72,118.77,22404.0,116.1911,116.2499,116.1716,116.2205,22404.0
2021-09-07 15:00:00,118.76,118.87,118.76,118.78,36194.0,116.2107,116.3184,116.2107,116.2303,36194.0
2021-09-07 15:30:00,118.76,118.79,118.5,118.5,103396.0,116.2107,116.2401,115.9563,115.9563,103396.0
2021-09-08 09:30:00,118.44,118.44,117.84,118.22,30611.0,115.8976,115.8976,115.3105,115.6823,30611.0
2021-09-08 10:00:00,118.23,118.34,117.97,117.97,31073.0,115.6921,115.7997,115.4377,115.4377,31073.0
2021-09-08 10:30:00,117.96,117.96,117.29,117.45,47622.0,115.4279,115.4279,114.7723,114.9288,47622.0
2021-09-08 11:00:00,117.45,117.8,117.45,117.72,43687.0,114.9288,115.2713,114.9288,115.193,43687.0
2021-09-08 11:30:00,117.72,117.8,117.38,117.44,35474.0,115.193,115.2713,114.8603,114.919,35474.0
2021-09-08 12:00:00,117.46,118.03,117.4,118.02,57012.0,114.9386,115.4964,114.8799,115.4866,57012.0
2021-09-08 12:30:00,117.99,118.03,117.93,117.96,8395.0,115.4572,115.4964,115.3985,115.4279,8395.0
2021-09-08 13:00:00,117.99,118.08,117.9,118.04,11701.0,115.4572,115.5453,115.3692,115.5062,11701.0
2021-09-08 13:30:00,118.03,118.07,117.9,117.94,14552.0,115.4964,115.5355,115.3692,115.4083,14552.0
2021-09-08 14:00:00,117.98,118.15,117.9,117.93,21039.0,115.4475,115.6138,115.3692,115.3985,21039.0
2021-09-08 14:30:00,117.93,117.97,117.88,117.93,30389.0,115.3985,115.4377,115.3496,115.3985,30389.0
2021-09-08 15:00:00,117.92,117.97,117.86,117.86,5783.0,115.3887,115.4377,115.33,115.33,5783.0
2021-09-08 15:30:00,117.85,117.85,117.72,117.82,156043.0,115.3202,115.3202,115.193,115.2909,156043.0
2021-09-09 09:30:00,117.77,118.41,117.77,118.41,26868.0,115.242,115.8682,115.242,115.8682,26868.0
2021-09-09 10:00:00,118.39,118.59,118.39,118.57,20475.0,115.8487,116.0444,115.8487,116.0248,20475.0
2021-09-09 10:30:00,118.56,118.77,118.56,118.58,19212.0,116.015,116.2205,116.015,116.0346,19212.0
2021-09-09 11:00:00,118.55,118.6,118.32,118.32,9293.0,116.0052,116.0541,115.7802,115.7802,9293.0
2021-09-09 11:30:00,118.34,118.55,118.31,118.55,21702.0,115.7997,116.0052,115.7704,116.0052,21702.0
2021-09-09 12:00:00,118.48,118.55,118.38,118.53,8472.0,115.9367,116.0052,115.8389,115.9857,8472.0
2021-09-09 12:30:00,118.5,118.59,118.45,118.45,11488.0,115.9563,116.0444,115.9074,115.9074,11488.0
2021-09-09 13:00:00,118.47,118.62,118.16,118.25,23491.0,115.9269,116.0737,115.6236,115.7117,23491.0
2021-09-09 13:30:00,118.22,118.22,117.99,118.19,26241.0,115.6823,115.6823,115.4572,115.6529,26241.0
2021-09-09 14:00:00,118.19,118.29,117.97,118.23,18729.0,115.6529,115.7508,115.4377,115.6921,18729.0
2021-09-09 14:30:00,118.23,118.25,118.03,118.24,15189.0,115.6921,115.7117,115.4964,115.7019,15189.0
2021-09-09 15:00:00,118.27,118.35,118.2,118.24,8297.0,115.7312,115.8095,115.6627,115.7019,8297.0
2021-09-09 15:30:00,118.21,118.35,117.99,117.99,13692.0,115.6725,115.8095,115.4572,115.4572,13692.0
2021-09-10 09:30:00,118.45,118.69,118.35,118.51,20125.0,115.9074,116.1422,115.8095,115.9661,20125.0
2021-09-10 10:00:00,118.43,118.44,118.03,118.12,8223.0,115.8878,115.8976,115.4964,115.5845,8223.0
2021-09-10 10:30:00,117.98,117.99,117.69,117.85,33985.0,115.4475,115.4572,115.1637,115.3202,33985.0
2021-09-10 11:00:00,117.9,118.11,117.69,118.11,11595.0,115.3692,115.5747,115.1637,115.5747,11595.0
2021-09-10 11:30:00,118.07,118.45,118.07,118.44,42140.0,115.5355,115.9074,115.5355,115.8976,42140.0
2021-09-10 12:00:00,118.37,118.63,118.37,118.58,8131.0,115.8291,116.0835,115.8291,116.0346,8131.0
2021-09-10 12:30:00,118.59,118.73,118.58,118.58,8712.0,116.0444,116.1814,116.0346,116.0346,8712.0
2021-09-10 13:00:00,118.62,118.73,118.58,118.58,9365.0,116.0737,116.1814,116.0346,116.0346,9365.0
2021-09-10 13:30:00,118.5,118.61,118.5,118.56,7246.0,115.9563,116.0639,115.9563,116.015,7246.0
2021-09-10 14:00:00,118.54,118.61,118.4,118.4,13942.0,115.9954,116.0639,115.8584,115.8584,13942.0
2021-09-10 14:30:00,118.34,118.38,118.27,118.3,13132.0,115.7997,115.8389,115.7312,115.7606,13132.0
2021-09-10 15:00:00,118.26,118.28,117.82,117.83,26937.0,115.7214,115.741,115.2909,115.3007,26937.0
2021-09-10 15:30:00,117.83,117.88,117.38,117.38,30516.0,115.3007,115.3496,114.8603,114.8603,30516.0
2021-09-13 09:30:00,118.07,118.07,116.37,116.46,110321.0,115.5355,115.5355,113.872,113.9601,110321.0
2021-09-13 10:00:00,116.43,116.53,115.88,116.22,31542.0,113.9307,114.0286,113.3925,113.7252,31542.0
2021-09-13 10:30:00,116.19,116.8,116.08,116.69,66873.0,113.6959,114.2928,113.5882,114.1851,66873.0
2021-09-13 11:00:00,116.73,116.74,115.97,116.28,52002.0,114.2243,114.2341,113.4806,113.7839,52002.0
2021-09-13 11:30:00,116.28,116.47,116.2,116.25,19125.0,113.7839,113.9699,113.7057,113.7546,19125.0
2021-09-13 12:00:00,116.21,116.6,116.17,116.51,18747.0,113.7155,114.0971,113.6763,114.009,18747.0
2021-09-13 12:30:00,116.49,116.75,116.37,116.73,10259.0,113.9894,114.2439,113.872,114.2243,10259.0
2021-09-13 13:00:00,116.72,116.86,116.56,116.56,19813.0,114.2145,114.3515,114.0579,114.0579,19813.0
2021-09-13 13:30:00,116.6,116.67,116.49,116.61,9861.0,114.0971,114.1656,113.9894,114.1069,9861.0
2021-09-13 14:00:00,116.65,116.66,116.3,116.3,17426.0,114.146,114.1558,113.8035,113.8035,17426.0
2021-09-13 14:30:00,116.32,116.52,116.28,116.44,24941.0,113.8231,114.0188,113.7839,113.9405,24941.0
2021-09-13 15:00:00,116.44,116.64,116.17,116.64,12951.0,113.9405,114.1362,113.6763,114.1362,12951.0
2021-09-13 15:30:00,116.64,116.69,116.42,116.65,45931.0,114.1362,114.1851,113.9209,114.146,45931.0
2021-09-14 09:30:00,116.98,117.3,116.84,116.85,68031.0,114.4689,114.7821,114.3319,114.3417,68031.0
2021-09-14 10:00:00,116.81,116.9,116.54,116.79,35466.0,114.3026,114.3906,114.0384,114.283,35466.0
2021-09-14 10:30:00,116.78,116.86,116.43,116.63,67009.0,114.2732,114.3515,113.9307,114.1264,67009.0
2021-09-14 11:00:00,116.7,116.93,116.65,116.92,48018.0,114.1949,114.42,114.146,114.4102,48018.0
2021-09-14 11:30:00,116.92,117.06,116.88,117.06,11860.0,114.4102,114.5472,114.3711,114.5472,11860.0
2021-09-14 12:00:00,117.09,117.2,117.0,117.02,12144.0,114.5766,114.6842,114.4885,114.5081,12144.0
2021-09-14 12:30:00,116.97,116.97,116.67,116.71,10214.0,114.4591,114.4591,114.1656,114.2047,10214.0
2021-09-14 13:00:00,116.69,116.75,116.49,116.65,16558.0,114.1851,114.2439,113.9894,114.146,16558.0
2021-09-14 13:30:00,116.63,116.74,116.48,116.71,26400.0,114.1264,114.2341,113.9797,114.2047,26400.0
2021-09-14 14:00:00,116.69,116.78,116.41,116.47,26505.0,114.1851,114.2732,113.9112,113.9699,26505.0
2021-09-14 14:30:00,116.46,116.46,116.08,116.35,34699.0,113.9601,113.9601,113.5882,113.8524,34699.0
2021-09-14 15:00:00,116.3,116.34,116.12,116.18,21226.0,113.8035,113.8427,113.6274,113.6861,21226.0
2021-09-14 15:30:00,116.11,116.28,116.03,116.27,243854.0,113.6176,113.7839,113.5393,113.7742,243854.0
2021-09-15 09:30:00,116.31,116.31,115.65,116.11,56065.0,113.8133,113.8133,113.1675,113.6176,56065.0
2021-09-15 10:00:00,116.13,116.37,115.92,116.22,8020.0,113.6372,113.872,113.4317,113.7252,8020.0
2021-09-15 10:30:00,116.24,116.66,116.24,116.44,73641.0,113.7448,114.1558,113.7448,113.9405,73641.0
2021-09-15 11:00:00,116.52,116.58,116.43,116.49,22110.0,114.0188,114.0775,113.9307,113.9894,22110.0
2021-09-15 11:30:00,116.45,116.51,116.31,116.49,7204.0,113.9503,114.009,113.8133,113.9894,7204.0
2021-09-15 12:00:00,116.48,116.62,116.42,116.57,6593.0,113.9797,114.1167,113.9209,114.0677,6593.0
2021-09-15 12:30:00,116.58,116.82,116.53,116.74,43536.0,114.0775,114.3124,114.0286,114.2341,43536.0
2021-09-15 13:00:00,116.81,116.88,116.73,116.87,70144.0,114.3026,114.3711,114.2243,114.3613,70144.0
2021-09-15 13:30:00,116.88,117.04,116.85,116.91,64246.0,114.3711,114.5276,114.3417,114.4004,64246.0
2021-09-15 14:00:00,116.94,117.08,116.93,116.99,71696.0,114.4298,114.5668,114.42,114.4787,71696.0
2021-09-15 14:30:00,117.0,117.06,116.95,117.01,30938.0,114.4885,114.5472,114.4396,114.4983,30938.0
2021-09-15 15:00:00,117.03,117.22,116.99,117.16,12457.0,114.5178,114.7038,114.4787,114.6451,12457.0
2021-09-15 15:30:00,117.15,117.28,117.09,117.1,27198.0,114.6353,114.7625,114.5766,114.5863,27198.0
2021-09-16 09:30:00,116.89,117.32,116.88,117.03,25775.0,114.3809,114.8016,114.3711,114.5178,25775.0
2021-09-16 10:00:00,117.03,117.09,116.77,117.09,46102.0,114.5178,114.5766,114.2634,114.5766,46102.0
2021-09-16 10:30:00,117.08,117.34,117.01,117.1,36647.0,114.5668,114.8212,114.4983,114.5863,36647.0
2021-09-16 11:00:00,117.16,117.29,117.03,117.27,105150.0,114.6451,114.7723,114.5178,114.7527,105150.0
2021-09-16 11:30:00,117.31,117.4,117.21,117.31,42159.0,114.7918,114.8799,114.694,114.7918,42159.0
2021-09-16 12:00:00,117.34,117.39,117.26,117.32,3575.0,114.8212,114.8701,114.7429,114.8016,3575.0
2021-09-16 12:30:00,117.37,117.51,117.37,117.48,3748.0,114.8506,114.9875,114.8506,114.9582,3748.0
2021-09-16 13:00:00,117.44,117.56,117.38,117.53,7096.0,114.919,115.0365,114.8603,115.0071,7096.0
2021-09-16 13:30:00,117.56,117.73,117.43,117.73,4399.0,115.0365,115.2028,114.9093,115.2028,4399.0
2021-09-16 14:00:00,117.74,117.85,117.64,117.69,25600.0,115.2126,115.3202,115.1148,115.1637,25600.0
2021-09-16 14:30:00,117.73,117.91,117.7,117.9,18958.0,115.2028,115.379,115.1735,115.3692,18958.0
2021-09-16 15:00:00,117.89,118.11,117.84,117.85,31468.0,115.3594,115.5747,115.3105,115.3202,31468.0
2021-09-16 15:30:00,117.86,118.0,117.85,117.86,41467.0,115.33,115.467,115.3202,115.33,41467.0
2021-09-17 09:30:00,117.81,118.05,117.43,117.47,58162.0,115.2811,115.516,114.9093,114.9484,58162.0
2021-09-17 10:00:00,117.52,117.53,117.21,117.38,19984.0,114.9973,115.0071,114.694,114.8603,19984.0
2021-09-17 10:30:00,117.38,117.38,117.09,117.24,91175.0,114.8603,114.8603,114.5766,114.7233,91175.0
2021-09-17 11:00:00,117.21,117.3,116.86,117.03,85411.0,114.694,114.7821,114.3515,114.5178,85411.0
2021-09-17 11:30:00,116.99,117.0,116.7,116.9,175007.0,114.4787,114.4885,114.1949,114.3906,175007.0
2021-09-17 12:00:00,116.93,117.2,116.9,117.08,174051.0,114.42,114.6842,114.3906,114.5668,174051.0
2021-09-17 12:30:00,117.1,117.42,117.1,117.34,44877.0,114.5863,114.8995,114.5863,114.8212,44877.0
2021-09-17 13:00:00,117.34,117.36,117.13,117.21,50445.0,114.8212,114.8408,114.6157,114.694,50445.0
2021-09-17 13:30:00,117.2,117.24,116.88,117.0,55159.0,114.6842,114.7233,114.3711,114.4885,55159.0
2021-09-17 14:00:00,116.99,117.14,116.96,117.0,57762.0,114.4787,114.6255,114.4494,114.4885,57762.0
2021-09-17 14:30:00,116.98,117.17,116.92,117.14,96523.0,114.4689,114.6548,114.4102,114.6255,96523.0
2021-09-17 15:00:00,117.17,117.29,117.07,117.13,100048.0,114.6548,114.7723,114.557,114.6157,100048.0
2021-09-17 15:30:00,117.15,117.38,117.11,117.23,106203.0,114.6353,114.8603,114.5961,114.7136,106203.0
2021-09-20 09:30:00,115.11,115.93,114.89,115.83,90049.0,112.6391,113.4415,112.4238,113.3436,90049.0
2021-09-20 10:00:00,115.82,115.86,115.09,115.32,49025.0,113.3338,113.373,112.6195,112.8446,49025.0
2021-09-20 10:30:00,115.31,115.45,115.14,115.17,40673.0,112.8348,112.9718,112.6684,112.6978,40673.0
2021-09-20 11:00:00,115.19,115.56,114.99,115.53,27171.0,112.7173,113.0794,112.5216,113.05,27171.0
2021-09-20 11:30:00,115.38,115.38,114.93,114.94,20210.0,112.9033,112.9033,112.4629,112.4727,20210.0
2021-09-20 12:00:00,114.92,114.93,114.46,114.69,74349.0,112.4531,112.4629,112.003,112.2281,74349.0
2021-09-20 12:30:00,114.66,114.82,114.61,114.66,16348.0,112.1987,112.3553,112.1498,112.1987,16348.0
2021-09-20 13:00:00,114.65,114.84,114.38,114.83,20439.0,112.1889,112.3749,111.9247,112.3651,20439.0
2021-09-20 13:30:00,114.82,114.95,114.71,114.89,18100.0,112.3553,112.4825,112.2477,112.4238,18100.0
2021-09-20 14:00:00,114.91,114.92,114.22,114.24,19013.0,112.4434,112.4531,111.7682,111.7877,19013.0
2021-09-20 14:30:00,114.24,114.27,113.95,114.13,23621.0,111.7877,111.8171,111.504,111.6801,23621.0
2021-09-20 15:00:00,114.18,114.4,113.83,114.37,14106.0,111.729,111.9443,111.3865,111.9149,14106.0
2021-09-20 15:30:00,114.41,115.31,114.38,115.26,245161.0,111.9541,112.8348,111.9247,112.7858,245161.0
2021-09-21 09:30:00,115.96,116.3,115.77,115.81,81305.0,113.4708,113.8035,113.2849,113.324,81305.0
2021-09-21 10:00:00,115.88,115.91,115.34,115.49,92687.0,113.3925,113.4219,112.8641,113.0109,92687.0
2021-09-21 10:30:00,115.61,115.68,114.8,115.05,44201.0,113.1283,113.1968,112.3357,112.5804,44201.0
2021-09-21 11:00:00,115.04,115.64,114.95,115.4,26413.0,112.5706,113.1577,112.4825,112.9228,26413.0
2021-09-21 11:30:00,115.49,115.96,115.49,115.75,27143.0,113.0109,113.4708,113.0109,113.2653,27143.0
2021-09-21 12:00:00,115.77,116.01,115.73,115.8,15858.0,113.2849,113.5197,113.2458,113.3143,15858.0
2021-09-21 12:30:00,115.73,115.84,115.44,115.56,16926.0,113.2458,113.3534,112.962,113.0794,16926.0
2021-09-21 13:00:00,115.58,115.72,115.41,115.51,19937.0,113.099,113.236,112.9326,113.0305,19937.0
2021-09-21 13:30:00,115.45,115.74,115.37,115.5,14972.0,112.9718,113.2555,112.8935,113.0207,14972.0
2021-09-21 14:00:00,115.56,115.68,115.41,115.41,13590.0,113.0794,113.1968,112.9326,112.9326,13590.0
2021-09-21 14:30:00,115.5,115.97,115.5,115.8,16529.0,113.0207,113.4806,113.0207,113.3143,16529.0
2021-09-21 15:00:00,115.81,115.99,115.8,115.98,12468.0,113.324,113.5002,113.3143,113.4904,12468.0
2021-09-21 15:30:00,115.97,116.03,115.43,115.43,86669.0,113.4806,113.5393,112.9522,112.9522,86669.0
2021-09-22 09:30:00,115.86,116.15,115.69,116.15,21407.0,113.373,113.6567,113.2066,113.6567,21407.0
2021-09-22 10:00:00,116.22,116.43,116.13,116.37,9216.0,113.7252,113.9307,113.6372,113.872,9216.0
2021-09-22 10:30:00,116.45,116.65,116.32,116.6,52231.0,113.9503,114.146,113.8231,114.0971,52231.0
2021-09-22 11:00:00,116.58,116.8,116.58,116.76,17645.0,114.0775,114.2928,114.0775,114.2536,17645.0
2021-09-22 11:30:00,116.86,117.11,116.77,116.98,11692.0,114.3515,114.5961,114.2634,114.4689,11692.0
2021-09-22 12:00:00,117.0,117.0,116.89,116.91,16309.0,114.4885,114.4885,114.3809,114.4004,16309.0
2021-09-22 12:30:00,116.96,116.98,116.73,116.77,15862.0,114.4494,114.4689,114.2243,114.2634,15862.0
2021-09-22 13:00:00,116.74,116.74,116.54,116.62,8349.0,114.2341,114.2341,114.0384,114.1167,8349.0
2021-09-22 13:30:00,116.71,116.77,116.6,116.71,13520.0,114.2047,114.2634,114.0971,114.2047,13520.0
2021-09-22 14:00:00,116.63,117.3,116.4,117.18,12780.0,114.1264,114.7821,113.9014,114.6646,12780.0
2021-09-22 14:30:00,117.19,117.23,116.42,116.64,19909.0,114.6744,114.7136,113.9209,114.1362,19909.0
2021-09-22 15:00:00,116.51,117.16,116.5,117.02,31080.0,114.009,114.6451,113.9992,114.5081,31080.0
2021-09-22 15:30:00,117.02,117.22,116.79,116.86,56193.0,114.5081,114.7038,114.283,114.3515,56193.0
2021-09-23 09:30:00,117.54,118.3,117.43,118.18,44085.0,115.0169,115.7606,114.9093,115.6432,44085.0
2021-09-23 10:00:00,118.24,118.34,118.02,118.21,55379.0,115.7019,115.7997,115.4866,115.6725,55379.0
2021-09-23 10:30:00,118.16,118.36,118.03,118.32,49572.0,115.6236,115.8193,115.4964,115.7802,49572.0
2021-09-23 11:00:00,118.27,118.32,117.99,118.05,20314.0,115.7312,115.7802,115.4572,115.516,20314.0
2021-09-23 11:30:00,118.06,118.19,117.97,118.18,42111.0,115.5257,115.6529,115.4377,115.6432,42111.0
2021-09-23 12:00:00,118.14,118.19,118.06,118.16,13389.0,115.604,115.6529,115.5257,115.6236,13389.0
2021-09-23 12:30:00,118.16,118.39,118.16,118.33,19450.0,115.6236,115.8487,115.6236,115.7899,19450.0
2021-09-23 13:00:00,118.38,118.6,118.38,118.6,22591.0,115.8389,116.0541,115.8389,116.0541,22591.0
2021-09-23 13:30:00,118.59,118.68,118.59,118.65,17884.0,116.0444,116.1324,116.0444,116.1031,17884.0
2021-09-23 14:00:00,118.64,118.71,118.47,118.5,20446.0,116.0933,116.1618,115.9269,115.9563,20446.0
2021-09-23 14:30:00,118.53,118.53,118.4,118.49,18491.0,115.9857,115.9857,115.8584,115.9465,18491.0
2021-09-23 15:00:00,118.48,118.48,118.39,118.39,30693.0,115.9367,115.9367,115.8487,115.8487,30693.0
2021-09-23 15:30:00,118.39,118.52,118.24,118.33,211182.0,115.8487,115.9759,115.7019,115.7899,211182.0
2021-09-24 09:30:00,117.75,117.75,117.02,117.51,47361.0,115.3529,115.3529,114.6377,115.1177,47361.0
2021-09-24 10:00:00,117.49,117.66,117.32,117.63,32968.0,115.0982,115.2647,114.9316,115.2353,32968.0
2021-09-24 10:30:00,117.61,117.71,117.49,117.49,51553.0,115.2157,115.3137,115.0982,115.0982,51553.0
2021-09-24 11:00:00,117.62,117.74,117.46,117.46,20701.0,115.2255,115.3431,115.0688,115.0688,20701.0
2021-09-24 11:30:00,117.49,117.82,117.48,117.76,15170.0,115.0982,115.4214,115.0884,115.3627,15170.0
2021-09-24 12:00:00,117.8,117.99,117.76,117.97,20352.0,115.4018,115.588,115.3627,115.5684,20352.0
2021-09-24 12:30:00,117.96,118.05,117.92,117.92,15766.0,115.5586,115.6468,115.5194,115.5194,15766.0
2021-09-24 13:00:00,117.95,117.98,117.91,117.92,26772.0,115.5488,115.5782,115.5096,115.5194,26772.0
2021-09-24 13:30:00,117.94,117.94,117.64,117.64,29995.0,115.539,115.539,115.2451,115.2451,29995.0
2021-09-24 14:00:00,117.72,117.75,117.63,117.68,38093.0,115.3235,115.3529,115.2353,115.2843,38093.0
2021-09-24 14:30:00,117.73,117.97,117.73,117.96,8075.0,115.3333,115.5684,115.3333,115.5586,8075.0
2021-09-24 15:00:00,117.94,118.02,117.79,117.93,25698.0,115.539,115.6174,115.392,115.5292,25698.0
2021-09-24 15:30:00,117.95,118.1,117.89,117.9,120203.0,115.5488,115.6957,115.49,115.4998,120203.0
2021-09-27 09:30:00,117.5,117.59,116.52,116.71,51283.0,115.108,115.1961,114.1479,114.334,51283.0
2021-09-27 10:00:00,116.6,116.93,116.44,116.93,25175.0,114.2263,114.5496,114.0695,114.5496,25175.0
2021-09-27 10:30:00,116.94,117.15,116.88,116.92,25167.0,114.5594,114.7651,114.5006,114.5398,25167.0
2021-09-27 11:00:00,116.93,117.06,116.62,116.67,12683.0,114.5496,114.6769,114.2459,114.2948,12683.0
2021-09-27 11:30:00,116.68,116.77,116.49,116.65,11323.0,114.3046,114.3928,114.1185,114.2753,11323.0
2021-09-27 12:00:00,116.64,116.71,116.57,116.64,8514.0,114.2655,114.334,114.1969,114.2655,8514.0
2021-09-27 12:30:00,116.64,116.64,116.26,116.29,33181.0,114.2655,114.2655,113.8932,113.9226,33181.0
2021-09-27 13:00:00,116.29,116.58,116.26,116.56,43163.0,113.9226,114.2067,113.8932,114.1871,43163.0
2021-09-27 13:30:00,116.55,116.6,116.43,116.58,39561.0,114.1773,114.2263,114.0597,114.2067,39561.0
2021-09-27 14:00:00,116.59,116.86,116.59,116.77,37524.0,114.2165,114.481,114.2165,114.3928,37524.0
2021-09-27 14:30:00,116.78,116.82,116.7,116.74,41987.0,114.4026,114.4418,114.3242,114.3634,41987.0
2021-09-27 15:00:00,116.75,116.84,116.62,116.74,32896.0,114.3732,114.4614,114.2459,114.3634,32896.0
2021-09-27 15:30:00,116.74,116.86,116.6,116.72,90788.0,114.3634,114.481,114.2263,114.3438,90788.0
2021-09-28 09:30:00,115.8,115.8,114.31,114.5,125481.0,113.4426,113.4426,111.9829,112.169,125481.0
2021-09-28 10:00:00,114.44,114.44,113.3,113.64,98067.0,112.1102,112.1102,110.9935,111.3265,98067.0
2021-09-28 10:30:00,113.67,114.01,113.54,113.83,79304.0,111.3559,111.689,111.2286,111.5127,79304.0
2021-09-28 11:00:00,113.86,113.88,113.2,113.37,68456.0,111.5421,111.5616,110.8955,111.062,68456.0
2021-09-28 11:30:00,113.36,113.59,113.25,113.56,85791.0,111.0522,111.2776,110.9445,111.2482,85791.0
2021-09-28 12:00:00,113.53,113.83,113.3,113.76,51679.0,111.2188,111.5127,110.9935,111.4441,51679.0
2021-09-28 12:30:00,113.72,113.75,113.21,113.28,39114.0,111.4049,111.4343,110.9053,110.9739,39114.0
2021-09-28 13:00:00,113.31,113.82,113.18,113.79,42617.0,111.0033,111.5029,110.8759,111.4735,42617.0
2021-09-28 13:30:00,113.78,113.86,113.47,113.47,56082.0,111.4637,111.5421,111.16,111.16,56082.0
2021-09-28 14:00:00,113.46,113.8,113.24,113.8,51888.0,111.1502,111.4833,110.9347,111.4833,51888.0
2021-09-28 14:30:00,113.79,114.1,113.49,113.99,63081.0,111.4735,111.7772,111.1796,111.6694,63081.0
2021-09-28 15:00:00,114.0,114.17,113.57,113.6,63667.0,111.6792,111.8457,111.258,111.2873,63667.0
2021-09-28 15:30:00,113.57,113.73,113.09,113.16,75476.0,111.258,111.4147,110.7877,110.8563,75476.0
2021-09-29 09:30:00,113.84,114.17,113.24,113.87,35394.0,111.5225,111.8457,110.9347,111.5519,35394.0
2021-09-29 10:00:00,113.99,114.09,113.69,113.69,25073.0,111.6694,111.7674,111.3755,111.3755,25073.0
2021-09-29 10:30:00,113.61,113.87,113.36,113.68,69209.0,111.2971,111.5519,111.0522,111.3657,69209.0
2021-09-29 11:00:00,113.69,113.74,113.3,113.3,37507.0,111.3755,111.4245,110.9935,110.9935,37507.0
2021-09-29 11:30:00,113.34,113.39,113.12,113.29,52244.0,111.0326,111.0816,110.8171,110.9837,52244.0
2021-09-29 12:00:00,113.29,113.34,112.77,112.89,24271.0,110.9837,111.0326,110.4742,110.5918,24271.0
2021-09-29 12:30:00,112.88,113.04,112.74,112.94,20112.0,110.582,110.7387,110.4449,110.6408,20112.0
2021-09-29 13:00:00,112.93,113.18,112.83,112.97,33849.0,110.631,110.8759,110.533,110.6702,33849.0
2021-09-29 13:30:00,112.87,113.07,112.78,113.07,21779.0,110.5722,110.7681,110.484,110.7681,21779.0
2021-09-29 14:00:00,113.06,113.54,113.05,113.3,26898.0,110.7583,111.2286,110.7485,110.9935,26898.0
2021-09-29 14:30:00,113.33,113.49,113.3,113.45,27819.0,111.0228,111.1796,110.9935,111.1404,27819.0
2021-09-29 15:00:00,113.48,113.52,113.22,113.22,25644.0,111.1698,111.209,110.9151,110.9151,25644.0
2021-09-29 15:30:00,113.21,113.26,112.63,112.72,115080.0,110.9053,110.9543,110.3371,110.4253,115080.0
2021-09-30 09:30:00,113.16,113.7,113.14,113.36,64740.0,110.8563,111.3853,110.8367,111.0522,64740.0
2021-09-30 10:00:00,113.25,113.47,112.97,113.23,129170.0,110.9445,111.16,110.6702,110.9249,129170.0
2021-09-30 10:30:00,113.16,113.28,112.87,112.88,172972.0,110.8563,110.9739,110.5722,110.582,172972.0
2021-09-30 11:00:00,112.83,113.28,112.81,113.27,32674.0,110.533,110.9739,110.5134,110.9641,32674.0
2021-09-30 11:30:00,113.32,113.32,112.39,112.6,81848.0,111.013,111.013,110.102,110.3077,81848.0
2021-09-30 12:00:00,112.6,112.66,112.13,112.31,176190.0,110.3077,110.3665,109.8473,110.0236,176190.0
2021-09-30 12:30:00,112.24,112.57,112.14,112.47,98426.0,109.955,110.2783,109.8571,110.1804,98426.0
2021-09-30 13:00:00,112.52,112.83,112.4,112.56,30466.0,110.2293,110.533,110.1118,110.2685,30466.0
2021-09-30 13:30:00,112.43,112.78,112.43,112.75,18165.0,110.1412,110.484,110.1412,110.4547,18165.0
2021-09-30 14:00:00,112.85,113.16,112.84,112.98,27449.0,110.5526,110.8563,110.5428,110.68,27449.0
2021-09-30 14:30:00,112.99,113.35,112.94,113.04,76393.0,110.6898,111.0424,110.6408,110.7387,76393.0
2021-09-30 15:00:00,113.0,113.23,112.89,112.9,59305.0,110.6996,110.9249,110.5918,110.6016,59305.0
2021-09-30 15:30:00,112.88,113.1,112.11,112.11,588599.0,110.582,110.7975,109.8277,109.8277,588599.0
2021-10-01 09:30:00,112.46,112.67,111.56,111.69,241075.0,110.1706,110.3763,109.2889,109.4162,241075.0
2021-10-01 10:00:00,111.76,111.95,111.12,111.25,133939.0,109.4848,109.6709,108.8578,108.9852,133939.0
2021-10-01 10:30:00,111.17,111.82,111.03,111.73,50881.0,108.9068,109.5436,108.7697,109.4554,50881.0
2021-10-01 11:00:00,111.73,112.19,111.49,112.09,43959.0,109.4554,109.9061,109.2203,109.8081,43959.0
2021-10-01 11:30:00,112.15,112.49,112.11,112.36,26733.0,109.8669,110.1999,109.8277,110.0726,26733.0
2021-10-01 12:00:00,112.31,112.47,112.24,112.32,12897.0,110.0236,110.1804,109.955,110.0334,12897.0
2021-10-01 12:30:00,112.33,112.45,112.17,112.27,10224.0,110.0432,110.1608,109.8865,109.9844,10224.0
2021-10-01 13:00:00,112.28,112.62,112.19,112.61,30128.0,109.9942,110.3273,109.9061,110.3175,30128.0
2021-10-01 13:30:00,112.61,112.95,112.6,112.82,19067.0,110.3175,110.6506,110.3077,110.5232,19067.0
2021-10-01 14:00:00,112.81,113.12,112.81,113.07,32344.0,110.5134,110.8171,110.5134,110.7681,32344.0
2021-10-01 14:30:00,113.02,113.27,113.02,113.27,10989.0,110.7192,110.9641,110.7192,110.9641,10989.0
2021-10-01 15:00:00,113.26,113.55,113.25,113.26,20347.0,110.9543,111.2384,110.9445,110.9543,20347.0
2021-10-01 15:30:00,113.2,113.33,113.0,113.07,133449.0,110.8955,111.0228,110.6996,110.7681,133449.0
2021-10-04 09:30:00,112.7,112.7,111.36,111.95,185377.0,110.4057,110.4057,109.0929,109.6709,185377.0
2021-10-04 10:00:00,111.9,112.0,110.82,110.93,275679.0,109.622,109.7199,108.5639,108.6717,275679.0
2021-10-04 10:30:00,110.86,110.89,110.11,110.36,217472.0,108.6031,108.6325,107.8684,108.1133,217472.0
2021-10-04 11:00:00,110.34,110.78,110.04,110.43,450913.0,108.0937,108.5248,107.7998,108.1819,450913.0
2021-10-04 11:30:00,110.42,110.47,109.97,110.38,451959.0,108.1721,108.2211,107.7312,108.1329,451959.0
2021-10-04 12:00:00,110.32,110.54,110.26,110.4,183802.0,108.0741,108.2896,108.0153,108.1525,183802.0
2021-10-04 12:30:00,110.35,110.46,110.1,110.27,71731.0,108.1035,108.2113,107.8586,108.0251,71731.0
2021-10-04 13:00:00,110.23,110.44,110.04,110.29,60084.0,107.986,108.1917,107.7998,108.0447,60084.0
2021-10-04 13:30:00,110.34,110.5,110.27,110.29,167969.0,108.0937,108.2505,108.0251,108.0447,167969.0
2021-10-04 14:00:00,110.31,110.66,110.28,110.46,667950.0,108.0643,108.4072,108.0349,108.2113,667950.0
2021-10-04 14:30:00,110.45,110.7,110.38,110.64,213239.0,108.2015,108.4464,108.1329,108.3876,213239.0
2021-10-04 15:00:00,110.65,110.89,110.26,110.33,134309.0,108.3974,108.6325,108.0153,108.0839,134309.0
2021-10-04 15:30:00,110.34,110.69,110.27,110.55,491968.0,108.0937,108.4366,108.0251,108.2994,491968.0
2021-10-05 09:30:00,111.19,111.7,110.92,111.51,681164.0,108.9264,109.426,108.6619,109.2399,681164.0
2021-10-05 10:00:00,111.51,112.05,111.51,111.97,473984.0,109.2399,109.7689,109.2399,109.6905,473984.0
2021-10-05 10:30:00,111.99,112.43,111.88,112.43,337607.0,109.7101,110.1412,109.6024,110.1412,337607.0
2021-10-05 11:00:00,112.42,112.64,112.22,112.25,461781.0,110.1314,110.3469,109.9354,109.9648,461781.0
2021-10-05 11:30:00,112.26,112.32,111.79,111.91,389379.0,109.9746,110.0334,109.5142,109.6318,389379.0
2021-10-05 12:00:00,111.93,112.12,111.77,111.81,384541.0,109.6513,109.8375,109.4946,109.5338,384541.0
2021-10-05 12:30:00,111.82,111.87,111.65,111.85,226064.0,109.5436,109.5926,109.377,109.573,226064.0
2021-10-05 13:00:00,111.84,112.01,111.7,111.95,307095.0,109.5632,109.7297,109.426,109.6709,307095.0
2021-10-05 13:30:00,111.94,112.13,111.89,112.11,214530.0,109.6611,109.8473,109.6122,109.8277,214530.0
2021-10-05 14:00:00,112.11,112.18,112.01,112.16,266145.0,109.8277,109.8963,109.7297,109.8767,266145.0
2021-10-05 14:30:00,112.15,112.23,112.09,112.11,310488.0,109.8669,109.9452,109.8081,109.8277,310488.0
2021-10-05 15:00:00,112.1,112.18,111.91,111.93,183049.0,109.8179,109.8963,109.6318,109.6513,183049.0
2021-10-05 15:30:00,111.92,112.06,111.71,111.72,304522.0,109.6415,109.7787,109.4358,109.4456,304522.0
2021-10-06 09:30:00,110.83,111.8,110.51,111.04,159156.0,108.5737,109.524,108.2603,108.7795,159156.0
2021-10-06 10:00:00,110.94,111.42,110.49,111.34,314956.0,108.6815,109.1517,108.2407,109.0734,314956.0
2021-10-06 10:30:00,111.36,111.68,111.24,111.58,329134.0,109.0929,109.4064,108.9754,109.3085,329134.0
2021-10-06 11:00:00,111.62,111.8,111.06,111.14,334356.0,109.3477,109.524,108.7991,108.8774,334356.0
2021-10-06 11:30:00,111.12,111.74,111.01,111.74,175292.0,108.8578,109.4652,108.7501,109.4652,175292.0
2021-10-06 12:00:00,111.73,111.75,111.22,111.33,83838.0,109.4554,109.475,108.9558,109.0636,83838.0
2021-10-06 12:30:00,111.33,111.55,111.23,111.34,76316.0,109.0636,109.2791,108.9656,109.0734,76316.0
2021-10-06 13:00:00,111.39,111.53,111.05,111.53,117159.0,109.1223,109.2595,108.7893,109.2595,117159.0
2021-10-06 13:30:00,111.54,112.06,111.53,111.91,25854.0,109.2693,109.7787,109.2595,109.6318,25854.0
2021-10-06 14:00:00,112.03,112.4,111.85,112.35,87298.0,109.7493,110.1118,109.573,110.0628,87298.0
2021-10-06 14:30:00,112.36,112.47,112.1,112.11,134249.0,110.0726,110.1804,109.8179,109.8277,134249.0
2021-10-06 15:00:00,112.12,112.25,111.97,112.12,44175.0,109.8375,109.9648,109.6905,109.8375,44175.0
2021-10-06 15:30:00,112.11,112.36,111.9,112.35,306668.0,109.8277,110.0726,109.622,110.0628,306668.0
2021-10-07 09:30:00,113.42,114.25,113.42,114.25,420397.0,111.111,111.9241,111.111,111.9241,420397.0
2021-10-07 10:00:00,114.26,114.55,114.18,114.47,151201.0,111.9339,112.218,111.8555,112.1396,151201.0
2021-10-07 10:30:00,114.47,114.63,114.44,114.49,103791.0,112.1396,112.2964,112.1102,112.1592,103791.0
2021-10-07 11:00:00,114.52,114.64,114.44,114.53,146606.0,112.1886,112.3062,112.1102,112.1984,146606.0
2021-10-07 11:30:00,114.54,114.68,114.51,114.65,75081.0,112.2082,112.3454,112.1788,112.316,75081.0
2021-10-07 12:00:00,114.65,114.68,114.47,114.53,78906.0,112.316,112.3454,112.1396,112.1984,78906.0
2021-10-07 12:30:00,114.53,114.66,114.48,114.66,81904.0,112.1984,112.3258,112.1494,112.3258,81904.0
2021-10-07 13:00:00,114.65,114.69,114.56,114.69,61054.0,112.316,112.3552,112.2278,112.3552,61054.0
2021-10-07 13:30:00,114.69,114.69,114.52,114.57,49404.0,112.3552,112.3552,112.1886,112.2376,49404.0
2021-10-07 14:00:00,114.56,114.59,114.14,114.16,75936.0,112.2278,112.2572,111.8164,111.8359,75936.0
2021-10-07 14:30:00,114.19,114.2,113.85,113.9,146897.0,111.8653,111.8751,111.5323,111.5812,146897.0
2021-10-07 15:00:00,113.9,114.1,113.85,114.02,165274.0,111.5812,111.7772,111.5323,111.6988,165274.0
2021-10-07 15:30:00,114.02,114.09,113.74,113.81,414814.0,111.6988,111.7674,111.4245,111.4931,414814.0
2021-10-08 09:30:00,114.16,114.16,113.47,113.59,205168.0,111.8359,111.8359,111.16,111.2776,205168.0
2021-10-08 10:00:00,113.56,114.17,113.56,113.81,250887.0,111.2482,111.8457,111.2482,111.4931,250887.0
2021-10-08 10:30:00,113.81,113.84,113.18,113.53,385018.0,111.4931,111.5225,110.8759,111.2188,385018.0
2021-10-08 11:00:00,113.55,113.61,113.37,113.42,211195.0,111.2384,111.2971,111.062,111.111,211195.0
2021-10-08 11:30:00,113.42,113.44,112.99,113.07,154334.0,111.111,111.1306,110.6898,110.7681,154334.0
2021-10-08 12:00:00,113.06,113.17,112.92,112.93,128295.0,110.7583,110.8661,110.6212,110.631,128295.0
2021-10-08 12:30:00,112.93,113.23,112.91,113.09,146858.0,110.631,110.9249,110.6114,110.7877,146858.0
2021-10-08 13:00:00,113.08,113.15,112.78,112.82,224627.0,110.7779,110.8465,110.484,110.5232,224627.0
2021-10-08 13:30:00,112.81,113.03,112.78,113.0,88426.0,110.5134,110.729,110.484,110.6996,88426.0
2021-10-08 14:00:00,113.02,113.3,113.0,113.28,78670.0,110.7192,110.9935,110.6996,110.9739,78670.0
2021-10-08 14:30:00,113.27,113.34,113.15,113.2,106723.0,110.9641,111.0326,110.8465,110.8955,106723.0
2021-10-08 15:00:00,113.18,113.27,113.05,113.06,160609.0,110.8759,110.9641,110.7485,110.7583,160609.0
2021-10-08 15:30:00,113.06,113.08,112.74,112.86,618803.0,110.7583,110.7779,110.4449,110.5624,618803.0
2021-10-11 09:30:00,112.68,113.15,112.42,113.08,42658.0,110.3861,110.8465,110.1314,110.7779,42658.0
2021-10-11 10:00:00,113.21,113.49,113.15,113.43,37576.0,110.9053,111.1796,110.8465,111.1208,37576.0
2021-10-11 10:30:00,113.43,113.57,113.38,113.42,37430.0,111.1208,111.258,111.0718,111.111,37430.0
2021-10-11 11:00:00,113.43,113.55,113.41,113.51,48151.0,111.1208,111.2384,111.1012,111.1992,48151.0
2021-10-11 11:30:00,113.53,113.67,113.49,113.56,19850.0,111.2188,111.3559,111.1796,111.2482,19850.0
2021-10-11 12:00:00,113.53,113.53,113.28,113.35,29811.0,111.2188,111.2188,110.9739,111.0424,29811.0
2021-10-11 12:30:00,113.34,113.4,113.27,113.28,7727.0,111.0326,111.0914,110.9641,110.9739,7727.0
2021-10-11 13:00:00,113.31,113.31,112.79,112.79,23148.0,111.0033,111.0033,110.4938,110.4938,23148.0
2021-10-11 13:30:00,112.77,112.95,112.75,112.94,12429.0,110.4742,110.6506,110.4547,110.6408,12429.0
2021-10-11 14:00:00,112.9,113.08,112.81,112.85,18394.0,110.6016,110.7779,110.5134,110.5526,18394.0
2021-10-11 14:30:00,112.86,112.96,112.78,112.95,20269.0,110.5624,110.6604,110.484,110.6506,20269.0
2021-10-11 15:00:00,112.96,112.99,112.58,112.58,18729.0,110.6604,110.6898,110.2881,110.2881,18729.0
2021-10-11 15:30:00,112.59,112.62,112.17,112.17,29383.0,110.2979,110.3273,109.8865,109.8865,29383.0
2021-10-12 09:30:00,112.68,113.04,112.33,112.34,73848.0,110.3861,110.7387,110.0432,110.053,73848.0
2021-10-12 10:00:00,112.35,112.83,112.35,112.73,97595.0,110.0628,110.533,110.0628,110.4351,97595.0
2021-10-12 10:30:00,112.7,112.75,112.55,112.55,28974.0,110.4057,110.4547,110.2587,110.2587,28974.0
2021-10-12 11:00:00,112.53,112.9,112.53,112.67,23586.0,110.2391,110.6016,110.2391,110.3763,23586.0
2021-10-12 11:30:00,112.61,113.21,112.61,113.21,19188.0,110.3175,110.9053,110.3175,110.9053,19188.0
2021-10-12 12:00:00,113.28,113.41,113.23,113.23,7226.0,110.9739,111.1012,110.9249,110.9249,7226.0
2021-10-12 12:30:00,113.26,113.31,113.02,113.11,14890.0,110.9543,111.0033,110.7192,110.8073,14890.0
2021-10-12 13:00:00,113.07,113.3,113.02,113.23,19875.0,110.7681,110.9935,110.7192,110.9249,19875.0
2021-10-12 13:30:00,113.21,113.43,113.21,113.26,32116.0,110.9053,111.1208,110.9053,110.9543,32116.0
2021-10-12 14:00:00,113.26,113.53,113.26,113.5,6804.0,110.9543,111.2188,110.9543,111.1894,6804.0
2021-10-12 14:30:00,113.5,113.52,113.29,113.29,15226.0,111.1894,111.209,110.9837,110.9837,15226.0
2021-10-12 15:00:00,113.29,113.29,113.04,113.06,119207.0,110.9837,110.9837,110.7387,110.7583,119207.0
2021-10-12 15:30:00,113.11,113.21,112.77,112.99,43131.0,110.8073,110.9053,110.4742,110.6898,43131.0
2021-10-13 09:30:00,113.65,114.18,113.57,113.89,241928.0,111.3363,111.8555,111.258,111.5714,241928.0
2021-10-13 10:00:00,113.89,113.89,113.4,113.48,203071.0,111.5714,111.5714,111.0914,111.1698,203071.0
2021-10-13 10:30:00,113.45,113.92,113.45,113.75,46870.0,111.1404,111.6008,111.1404,111.4343,46870.0
2021-10-13 11:00:00,113.79,114.1,113.77,113.91,41482.0,111.4735,111.7772,111.4539,111.591,41482.0
2021-10-13 11:30:00,113.9,114.08,113.53,113.88,87943.0,111.5812,111.7576,111.2188,111.5616,87943.0
2021-10-13 12:00:00,113.87,114.02,113.82,114.02,62676.0,111.5519,111.6988,111.5029,111.6988,62676.0
2021-10-13 12:30:00,114.01,114.08,113.87,113.95,51026.0,111.689,111.7576,111.5519,111.6302,51026.0
2021-10-13 13:00:00,113.97,114.16,113.92,114.16,21503.0,111.6498,111.8359,111.6008,111.8359,21503.0
2021-10-13 13:30:00,114.16,114.34,114.16,114.28,25881.0,111.8359,112.0123,111.8359,111.9535,25881.0
2021-10-13 14:00:00,114.25,114.58,113.99,114.13,138624.0,111.9241,112.2474,111.6694,111.8066,138624.0
2021-10-13 14:30:00,114.19,114.19,113.97,114.12,53004.0,111.8653,111.8653,111.6498,111.7968,53004.0
2021-10-13 15:00:00,114.14,114.31,114.06,114.1,74813.0,111.8164,111.9829,111.738,111.7772,74813.0
2021-10-13 15:30:00,114.09,114.38,114.07,114.36,91040.0,111.7674,112.0515,111.7478,112.0319,91040.0
2021-10-14 09:30:00,115.54,116.08,115.39,116.04,163460.0,113.1879,113.7169,113.0409,113.6777,163460.0
2021-10-14 10:00:00,116.07,116.37,115.95,116.02,38389.0,113.7071,114.001,113.5895,113.6581,38389.0
2021-10-14 10:30:00,116.06,116.19,115.91,116.04,20392.0,113.6973,113.8246,113.5503,113.6777,20392.0
2021-10-14 11:00:00,116.06,116.25,115.97,116.19,27324.0,113.6973,113.8834,113.6091,113.8246,27324.0
2021-10-14 11:30:00,116.2,116.49,116.15,116.49,20983.0,113.8344,114.1185,113.7854,114.1185,20983.0
2021-10-14 12:00:00,116.48,116.56,116.48,116.53,13437.0,114.1087,114.1871,114.1087,114.1577,13437.0
2021-10-14 12:30:00,116.54,116.62,116.53,116.53,9222.0,114.1675,114.2459,114.1577,114.1577,9222.0
2021-10-14 13:00:00,116.52,116.54,116.2,116.23,21743.0,114.1479,114.1675,113.8344,113.8638,21743.0
2021-10-14 13:30:00,116.24,116.37,116.24,116.33,27198.0,113.8736,114.001,113.8736,113.9618,27198.0
2021-10-14 14:00:00,116.3,116.44,116.22,116.43,22461.0,113.9324,114.0695,113.854,114.0597,22461.0
2021-10-14 14:30:00,116.44,116.46,116.33,116.44,14337.0,114.0695,114.0891,113.9618,114.0695,14337.0
2021-10-14 15:00:00,116.44,116.45,116.3,116.37,20433.0,114.0695,114.0793,113.9324,114.001,20433.0
2021-10-14 15:30:00,116.36,116.43,116.21,116.42,53736.0,113.9912,114.0597,113.8442,114.0499,53736.0
2021-10-15 09:30:00,117.02,117.14,116.54,116.96,103301.0,114.6377,114.7553,114.1675,114.5789,103301.0
2021-10-15 10:00:00,117.0,117.2,116.83,116.9,53411.0,114.6181,114.8141,114.4516,114.5202,53411.0
2021-10-15 10:30:00,116.93,117.22,116.93,117.19,31053.0,114.5496,114.8337,114.5496,114.8043,31053.0
2021-10-15 11:00:00,117.21,117.22,117.07,117.08,27367.0,114.8239,114.8337,114.6867,114.6965,27367.0
2021-10-15 11:30:00,117.09,117.11,116.87,116.93,19576.0,114.7063,114.7259,114.4908,114.5496,19576.0
2021-10-15 12:00:00,116.94,117.08,116.94,117.0,20125.0,114.5594,114.6965,114.5594,114.6181,20125.0
2021-10-15 12:30:00,117.02,117.1,116.96,116.97,6668.0,114.6377,114.7161,114.5789,114.5887,6668.0
2021-10-15 13:00:00,116.95,116.97,116.75,116.75,11891.0,114.5691,114.5887,114.3732,114.3732,11891.0
2021-10-15 13:30:00,116.78,116.89,116.76,116.84,9875.0,114.4026,114.5104,114.383,114.4614,9875.0
2021-10-15 14:00:00,116.87,116.96,116.85,116.94,20108.0,114.4908,114.5789,114.4712,114.5594,20108.0
2021-10-15 14:30:00,116.96,117.0,116.89,117.0,9161.0,114.5789,114.6181,114.5104,114.6181,9161.0
2021-10-15 15:00:00,116.95,117.01,116.74,116.83,12481.0,114.5691,114.6279,114.3634,114.4516,12481.0
2021-10-15 15:30:00,116.78,116.8,116.6,116.69,114517.0,114.4026,114.4222,114.2263,114.3144,114517.0
2021-10-18 09:30:00,116.26,116.88,116.17,116.81,35697.0,113.8932,114.5006,113.805,114.432,35697.0
2021-10-18 10:00:00,116.72,117.09,116.72,117.08,7560.0,114.3438,114.7063,114.3438,114.6965,7560.0
2021-10-18 10:30:00,117.09,117.1,116.81,117.08,49638.0,114.7063,114.7161,114.432,114.6965,49638.0
2021-10-18 11:00:00,117.13,117.2,117.04,117.1,26407.0,114.7455,114.8141,114.6573,114.7161,26407.0
2021-10-18 11:30:00,117.01,117.4,117.01,117.35,46623.0,114.6279,115.01,114.6279,114.961,46623.0
2021-10-18 12:00:00,117.31,117.43,117.26,117.29,81804.0,114.9218,115.0394,114.8728,114.9022,81804.0
2021-10-18 12:30:00,117.3,117.39,117.27,117.34,64474.0,114.912,115.0002,114.8826,114.9512,64474.0
2021-10-18 13:00:00,117.34,117.4,117.3,117.33,65827.0,114.9512,115.01,114.912,114.9414,65827.0
2021-10-18 13:30:00,117.33,117.34,117.26,117.34,52050.0,114.9414,114.9512,114.8728,114.9512,52050.0
2021-10-18 14:00:00,117.34,117.5,117.3,117.5,84569.0,114.9512,115.108,114.912,115.108,84569.0
2021-10-18 14:30:00,117.49,117.67,117.47,117.65,36820.0,115.0982,115.2745,115.0786,115.2549,36820.0
2021-10-18 15:00:00,117.62,117.68,117.55,117.65,14715.0,115.2255,115.2843,115.1569,115.2549,14715.0
2021-10-18 15:30:00,117.66,117.75,117.6,117.74,36321.0,115.2647,115.3529,115.2059,115.3431,36321.0
2021-10-19 09:30:00,118.31,118.41,117.98,118.07,140577.0,115.9015,115.9994,115.5782,115.6663,140577.0
2021-10-19 10:00:00,118.03,118.25,117.88,118.23,69413.0,115.6272,115.8427,115.4802,115.8231,69413.0
2021-10-19 10:30:00,118.18,118.4,118.06,118.36,91378.0,115.7741,115.9896,115.6566,115.9504,91378.0
2021-10-19 11:00:00,118.41,118.65,118.41,118.65,16211.0,115.9994,116.2345,115.9994,116.2345,16211.0
2021-10-19 11:30:00,118.68,118.73,118.59,118.71,25906.0,116.2639,116.3129,116.1758,116.2933,25906.0
2021-10-19 12:00:00,118.68,118.7,118.61,118.65,6195.0,116.2639,116.2835,116.1954,116.2345,6195.0
2021-10-19 12:30:00,118.68,118.69,118.63,118.69,9275.0,116.2639,116.2737,116.2149,116.2737,9275.0
2021-10-19 13:00:00,118.71,118.73,118.64,118.65,7233.0,116.2933,116.3129,116.2247,116.2345,7233.0
2021-10-19 13:30:00,118.68,118.72,118.63,118.7,4928.0,116.2639,116.3031,116.2149,116.2835,4928.0
2021-10-19 14:00:00,118.69,118.7,118.45,118.46,7546.0,116.2737,116.2835,116.0386,116.0484,7546.0
2021-10-19 14:30:00,118.46,118.46,118.16,118.25,14711.0,116.0484,116.0484,115.7545,115.8427,14711.0
2021-10-19 15:00:00,118.26,118.5,118.25,118.43,20164.0,115.8525,116.0876,115.8427,116.019,20164.0
2021-10-19 15:30:00,118.41,118.41,118.22,118.35,57813.0,115.9994,115.9994,115.8133,115.9406,57813.0
2021-10-20 09:30:00,118.61,118.85,118.3,118.35,46723.0,116.1954,116.4305,115.8917,115.9406,46723.0
2021-10-20 10:00:00,118.22,118.66,118.05,118.63,70455.0,115.8133,116.2443,115.6468,116.2149,70455.0
2021-10-20 10:30:00,118.72,118.77,118.47,118.49,19307.0,116.3031,116.3521,116.0582,116.0778,19307.0
2021-10-20 11:00:00,118.37,118.57,118.22,118.51,122374.0,115.9602,116.1562,115.8133,116.0974,122374.0
2021-10-20 11:30:00,118.51,118.84,118.42,118.79,17368.0,116.0974,116.4207,116.0092,116.3717,17368.0
2021-10-20 12:00:00,118.79,118.81,118.61,118.62,16710.0,116.3717,116.3913,116.1954,116.2052,16710.0
2021-10-20 12:30:00,118.6,118.81,118.6,118.78,15587.0,116.1856,116.3913,116.1856,116.3619,15587.0
2021-10-20 13:00:00,118.8,118.8,118.24,118.45,32389.0,116.3815,116.3815,115.8329,116.0386,32389.0
2021-10-20 13:30:00,118.45,118.56,118.38,118.51,20534.0,116.0386,116.1464,115.97,116.0974,20534.0
2021-10-20 14:00:00,118.53,118.69,118.53,118.64,17077.0,116.117,116.2737,116.117,116.2247,17077.0
2021-10-20 14:30:00,118.65,118.68,118.52,118.58,17206.0,116.2345,116.2639,116.1072,116.166,17206.0
2021-10-20 15:00:00,118.58,118.68,118.49,118.51,59842.0,116.166,116.2639,116.0778,116.0974,59842.0
2021-10-20 15:30:00,118.47,118.55,118.4,118.51,68661.0,116.0582,116.1366,115.9896,116.0974,68661.0
2021-10-21 09:30:00,118.47,119.01,118.41,118.94,155647.0,116.0582,116.5872,115.9994,116.5186,155647.0
2021-10-21 10:00:00,118.98,119.17,118.94,119.13,17670.0,116.5578,116.744,116.5186,116.7048,17670.0
2021-10-21 10:30:00,119.14,119.29,119.14,119.16,14111.0,116.7146,116.8615,116.7146,116.7342,14111.0
2021-10-21 11:00:00,119.17,119.24,118.96,118.96,18952.0,116.744,116.8125,116.5382,116.5382,18952.0
2021-10-21 11:30:00,118.95,119.09,118.85,119.09,8222.0,116.5284,116.6656,116.4305,116.6656,8222.0
2021-10-21 12:00:00,119.2,119.48,119.2,119.48,20346.0,116.7733,117.0476,116.7733,117.0476,20346.0
2021-10-21 12:30:00,119.47,119.7,119.44,119.7,17648.0,117.0378,117.2632,117.0085,117.2632,17648.0
2021-10-21 13:00:00,119.68,119.75,119.63,119.68,15197.0,117.2436,117.3121,117.1946,117.2436,15197.0
2021-10-21 13:30:00,119.68,119.73,119.53,119.54,22999.0,117.2436,117.2926,117.0966,117.1064,22999.0
2021-10-21 14:00:00,119.54,119.73,119.53,119.64,6934.0,117.1064,117.2926,117.0966,117.2044,6934.0
2021-10-21 14:30:00,119.63,119.64,119.51,119.64,17771.0,117.1946,117.2044,117.077,117.2044,17771.0
2021-10-21 15:00:00,119.65,119.81,119.64,119.78,31478.0,117.2142,117.3709,117.2044,117.3415,31478.0
2021-10-21 15:30:00,119.8,119.86,119.63,119.83,70983.0,117.3611,117.4199,117.1946,117.3905,70983.0
2021-10-22 09:30:00,119.47,120.02,119.45,119.89,64965.0,117.0378,117.5767,117.0183,117.4493,64965.0
2021-10-22 10:00:00,119.92,120.19,119.81,120.19,9295.0,117.4787,117.7432,117.3709,117.7432,9295.0
2021-10-22 10:30:00,120.16,120.16,119.8,119.9,30484.0,117.7138,117.7138,117.3611,117.4591,30484.0
2021-10-22 11:00:00,119.96,120.07,119.3,119.42,36654.0,117.5179,117.6256,116.8713,116.9889,36654.0
2021-10-22 11:30:00,119.36,119.47,118.86,119.22,126443.0,116.9301,117.0378,116.4403,116.7929,126443.0
2021-10-22 12:00:00,119.19,119.39,119.09,119.34,9713.0,116.7635,116.9595,116.6656,116.9105,9713.0
2021-10-22 12:30:00,119.36,119.69,119.36,119.48,8728.0,116.9301,117.2534,116.9301,117.0476,8728.0
2021-10-22 13:00:00,119.42,119.53,119.4,119.46,10885.0,116.9889,117.0966,116.9693,117.0281,10885.0
2021-10-22 13:30:00,119.42,119.56,119.34,119.34,30083.0,116.9889,117.126,116.9105,116.9105,30083.0
2021-10-22 14:00:00,119.35,119.57,119.34,119.57,39067.0,116.9203,117.1358,116.9105,117.1358,39067.0
2021-10-22 14:30:00,119.58,119.75,119.47,119.47,26453.0,117.1456,117.3121,117.0378,117.0378,26453.0
2021-10-22 15:00:00,119.45,119.48,119.21,119.29,201613.0,117.0183,117.0476,116.7831,116.8615,201613.0
2021-10-22 15:30:00,119.29,119.52,119.29,119.43,428329.0,116.8615,117.0868,116.8615,116.9987,428329.0
2021-10-25 09:30:00,119.45,119.74,118.93,119.55,80156.0,117.0183,117.3024,116.5088,117.1162,80156.0
2021-10-25 10:00:00,119.52,120.02,119.52,119.98,74191.0,117.0868,117.5767,117.0868,117.5375,74191.0
2021-10-25 10:30:00,119.94,120.14,119.91,120.07,38432.0,117.4983,117.6942,117.4689,117.6256,38432.0
2021-10-25 11:00:00,120.06,120.36,120.03,120.3,30453.0,117.6158,117.9097,117.5864,117.851,30453.0
2021-10-25 11:30:00,120.31,120.32,120.19,120.24,6297.0,117.8607,117.8705,117.7432,117.7922,6297.0
2021-10-25 12:00:00,120.23,120.3,120.03,120.14,10761.0,117.7824,117.851,117.5864,117.6942,10761.0
2021-10-25 12:30:00,120.15,120.18,120.07,120.1,15600.0,117.704,117.7334,117.6256,117.655,15600.0
2021-10-25 13:00:00,120.11,120.22,120.09,120.16,29230.0,117.6648,117.7726,117.6452,117.7138,29230.0
2021-10-25 13:30:00,120.17,120.18,120.06,120.11,27397.0,117.7236,117.7334,117.6158,117.6648,27397.0
2021-10-25 14:00:00,120.07,120.17,120.02,120.17,22486.0,117.6256,117.7236,117.5767,117.7236,22486.0
2021-10-25 14:30:00,120.17,120.19,120.02,120.14,98919.0,117.7236,117.7432,117.5767,117.6942,98919.0
2021-10-25 15:00:00,120.13,120.19,119.99,120.06,63542.0,117.6844,117.7432,117.5473,117.6158,63542.0
2021-10-25 15:30:00,120.05,120.05,119.76,119.86,341612.0,117.606,117.606,117.3219,117.4199,341612.0
2021-10-26 09:30:00,120.33,120.48,119.95,120.12,164246.0,117.8803,118.0273,117.5081,117.6746,164246.0
2021-10-26 10:00:00,120.17,120.7,120.1,120.45,110938.0,117.7236,118.2428,117.655,117.9979,110938.0
2021-10-26 10:30:00,120.45,120.6,120.34,120.48,34439.0,117.9979,118.1448,117.8901,118.0273,34439.0
2021-10-26 11:00:00,120.44,120.5,120.34,120.42,40349.0,117.9881,118.0469,117.8901,117.9685,40349.0
2021-10-26 11:30:00,120.47,120.47,119.99,120.01,102218.0,118.0175,118.0175,117.5473,117.5669,102218.0
2021-10-26 12:00:00,120.03,120.03,119.72,119.79,43217.0,117.5864,117.5864,117.2828,117.3513,43217.0
2021-10-26 12:30:00,119.81,119.81,119.04,119.33,94848.0,117.3709,117.3709,116.6166,116.9007,94848.0
2021-10-26 13:00:00,119.29,119.38,119.1,119.27,87144.0,116.8615,116.9497,116.6754,116.8419,87144.0
2021-10-26 13:30:00,119.23,119.55,119.23,119.38,37946.0,116.8027,117.1162,116.8027,116.9497,37946.0
2021-10-26 14:00:00,119.45,119.57,119.36,119.48,24365.0,117.0183,117.1358,116.9301,117.0476,24365.0
2021-10-26 14:30:00,119.5,119.6,119.35,119.46,27120.0,117.0672,117.1652,116.9203,117.0281,27120.0
2021-10-26 15:00:00,119.53,119.56,119.38,119.38,18683.0,117.0966,117.126,116.9497,116.9497,18683.0
2021-10-26 15:30:00,119.4,119.64,119.27,119.27,52961.0,116.9693,117.2044,116.8419,116.8419,52961.0
2021-10-27 09:30:00,119.26,119.85,119.19,119.56,221802.0,116.8321,117.4101,116.7635,117.126,221802.0
2021-10-27 10:00:00,119.57,119.59,118.66,118.69,198537.0,117.1358,117.1554,116.2443,116.2737,198537.0
2021-10-27 10:30:00,118.67,118.69,118.29,118.37,120136.0,116.2541,116.2737,115.8819,115.9602,120136.0
2021-10-27 11:00:00,118.35,118.63,118.34,118.54,89729.0,115.9406,116.2149,115.9309,116.1268,89729.0
2021-10-27 11:30:00,118.51,118.63,118.36,118.47,161133.0,116.0974,116.2149,115.9504,116.0582,161133.0
2021-10-27 12:00:00,118.48,118.55,118.37,118.5,54721.0,116.068,116.1366,115.9602,116.0876,54721.0
2021-10-27 12:30:00,118.47,118.59,118.4,118.54,19279.0,116.0582,116.1758,115.9896,116.1268,19279.0
2021-10-27 13:00:00,118.55,118.85,118.52,118.84,14721.0,116.1366,116.4305,116.1072,116.4207,14721.0
2021-10-27 13:30:00,118.86,118.87,118.8,118.83,11452.0,116.4403,116.4501,116.3815,116.4109,11452.0
2021-10-27 14:00:00,118.85,118.86,118.7,118.71,19238.0,116.4305,116.4403,116.2835,116.2933,19238.0
2021-10-27 14:30:00,118.68,118.7,118.57,118.57,27139.0,116.2639,116.2835,116.1562,116.1562,27139.0
2021-10-27 15:00:00,118.56,118.57,117.92,118.11,96404.0,116.1464,116.1562,115.5194,115.7055,96404.0
2021-10-27 15:30:00,118.1,118.22,117.74,117.76,45075.0,115.6957,115.8133,115.3431,115.3627,45075.0
2021-10-28 09:30:00,117.86,118.79,117.82,118.68,172284.0,115.4606,116.3717,115.4214,116.2639,172284.0
2021-10-28 10:00:00,118.69,119.16,118.66,119.06,150560.0,116.2737,116.7342,116.2443,116.6362,150560.0
2021-10-28 10:30:00,119.05,119.33,118.98,118.98,24224.0,116.6264,116.9007,116.5578,116.5578,24224.0
2021-10-28 11:00:00,119.0,119.2,118.93,119.04,65164.0,116.5774,116.7733,116.5088,116.6166,65164.0
2021-10-28 11:30:00,119.05,119.1,118.78,118.84,52278.0,116.6264,116.6754,116.3619,116.4207,52278.0
2021-10-28 12:00:00,118.88,119.1,118.84,118.95,12073.0,116.4599,116.6754,116.4207,116.5284,12073.0
2021-10-28 12:30:00,118.96,118.96,118.67,118.74,19447.0,116.5382,116.5382,116.2541,116.3227,19447.0
2021-10-28 13:00:00,118.79,118.91,118.75,118.81,14579.0,116.3717,116.4892,116.3325,116.3913,14579.0
2021-10-28 13:30:00,118.84,118.98,118.81,118.92,25890.0,116.4207,116.5578,116.3913,116.499,25890.0
2021-10-28 14:00:00,118.93,119.11,118.93,119.03,16616.0,116.5088,116.6852,116.5088,116.6068,16616.0
2021-10-28 14:30:00,119.04,119.06,118.91,119.0,41572.0,116.6166,116.6362,116.4892,116.5774,41572.0
2021-10-28 15:00:00,118.98,119.16,118.92,119.09,23745.0,116.5578,116.7342,116.499,116.6656,23745.0
2021-10-28 15:30:00,119.09,119.38,119.02,119.34,78958.0,116.6656,116.9497,116.597,116.9105,78958.0
2021-10-29 09:30:00,118.71,119.53,118.71,119.48,61085.0,116.2933,117.0966,116.2933,117.0476,61085.0
2021-10-29 10:00:00,119.55,119.76,119.25,119.29,36535.0,117.1162,117.3219,116.8223,116.8615,36535.0
2021-10-29 10:30:00,119.24,119.5,119.2,119.42,15622.0,116.8125,117.0672,116.7733,116.9889,15622.0
2021-10-29 11:00:00,119.46,119.63,119.42,119.59,15129.0,117.0281,117.1946,116.9889,117.1554,15129.0
2021-10-29 11:30:00,119.6,119.7,119.5,119.7,11521.0,117.1652,117.2632,117.0672,117.2632,11521.0
2021-10-29 12:00:00,119.7,119.99,119.7,119.95,10660.0,117.2632,117.5473,117.2632,117.5081,10660.0
2021-10-29 12:30:00,119.95,119.99,119.91,119.94,25074.0,117.5081,117.5473,117.4689,117.4983,25074.0
2021-10-29 13:00:00,119.95,120.05,119.93,119.99,9627.0,117.5081,117.606,117.4885,117.5473,9627.0
2021-10-29 13:30:00,119.96,120.0,119.89,119.9,11573.0,117.5179,117.5571,117.4493,117.4591,11573.0
2021-10-29 14:00:00,119.89,119.91,119.57,119.57,6510.0,117.4493,117.4689,117.1358,117.1358,6510.0
2021-10-29 14:30:00,119.57,119.78,119.55,119.76,17117.0,117.1358,117.3415,117.1162,117.3219,17117.0
2021-10-29 15:00:00,119.76,119.85,119.63,119.78,29202.0,117.3219,117.4101,117.1946,117.3415,29202.0
2021-10-29 15:30:00,119.79,120.1,119.75,119.98,53235.0,117.3513,117.655,117.3121,117.5375,53235.0
2021-11-01 09:30:00,120.25,120.69,120.17,120.48,203811.0,117.802,118.233,117.7236,118.0273,203811.0
2021-11-01 10:00:00,120.31,120.62,120.11,120.54,49017.0,117.8607,118.1644,117.6648,118.0861,49017.0
2021-11-01 10:30:00,120.49,120.51,120.17,120.2,53827.0,118.0371,118.0567,117.7236,117.753,53827.0
2021-11-01 11:00:00,120.19,120.49,120.19,120.39,41755.0,117.7432,118.0371,117.7432,117.9391,41755.0
2021-11-01 11:30:00,120.42,120.43,120.19,120.39,16596.0,117.9685,117.9783,117.7432,117.9391,16596.0
2021-11-01 12:00:00,120.38,120.62,120.38,120.57,83486.0,117.9293,118.1644,117.9293,118.1155,83486.0
2021-11-01 12:30:00,120.6,120.77,120.6,120.75,76861.0,118.1448,118.3114,118.1448,118.2918,76861.0
2021-11-01 13:00:00,120.75,120.76,120.48,120.66,10840.0,118.2918,118.3016,118.0273,118.2036,10840.0
2021-11-01 13:30:00,120.61,120.64,120.42,120.55,27988.0,118.1546,118.184,117.9685,118.0959,27988.0
2021-11-01 14:00:00,120.55,120.59,120.35,120.46,237137.0,118.0959,118.135,117.8999,118.0077,237137.0
2021-11-01 14:30:00,120.47,120.6,120.46,120.56,13415.0,118.0175,118.1448,118.0077,118.1057,13415.0
2021-11-01 15:00:00,120.55,120.74,120.55,120.63,16832.0,118.0959,118.282,118.0959,118.1742,16832.0
2021-11-01 15:30:00,120.68,120.94,120.68,120.93,60172.0,118.2232,118.4779,118.2232,118.4681,60172.0
2021-11-02 09:30:00,121.05,121.21,120.55,120.81,202664.0,118.5857,118.7424,118.0959,118.3506,202664.0
2021-11-02 10:00:00,120.88,121.06,120.52,120.63,272733.0,118.4191,118.5955,118.0665,118.1742,272733.0
2021-11-02 10:30:00,120.6,120.74,120.48,120.56,51918.0,118.1448,118.282,118.0273,118.1057,51918.0
2021-11-02 11:00:00,120.58,120.71,120.44,120.54,40213.0,118.1253,118.2526,117.9881,118.0861,40213.0
2021-11-02 11:30:00,120.53,120.76,120.5,120.53,34592.0,118.0763,118.3016,118.0469,118.0763,34592.0
2021-11-02 12:00:00,120.5,120.82,120.5,120.8,18700.0,118.0469,118.3604,118.0469,118.3408,18700.0
2021-11-02 12:30:00,120.79,120.83,120.74,120.76,9481.0,118.331,118.3702,118.282,118.3016,9481.0
2021-11-02 13:00:00,120.74,120.75,120.48,120.48,13558.0,118.282,118.2918,118.0273,118.0273,13558.0
2021-11-02 13:30:00,120.46,120.73,120.45,120.72,25325.0,118.0077,118.2722,117.9979,118.2624,25325.0
2021-11-02 14:00:00,120.75,120.75,120.53,120.57,19364.0,118.2918,118.2918,118.0763,118.1155,19364.0
2021-11-02 14:30:00,120.57,120.8,120.54,120.8,14053.0,118.1155,118.3408,118.0861,118.3408,14053.0
2021-11-02 15:00:00,120.79,120.85,120.63,120.74,18769.0,118.331,118.3898,118.1742,118.282,18769.0
2021-11-02 15:30:00,120.75,120.95,120.69,120.92,43289.0,118.2918,118.4877,118.233,118.4583,43289.0
2021-11-03 09:30:00,120.62,120.83,120.18,120.35,149207.0,118.1644,118.3702,117.7334,117.8999,149207.0
2021-11-03 10:00:00,120.35,120.48,120.16,120.47,202655.0,117.8999,118.0273,117.7138,118.0175,202655.0
2021-11-03 10:30:00,120.47,120.65,120.45,120.63,125229.0,118.0175,118.1938,117.9979,118.1742,125229.0
2021-11-03 11:00:00,120.63,120.75,120.47,120.56,36646.0,118.1742,118.2918,118.0175,118.1057,36646.0
2021-11-03 11:30:00,120.6,120.63,120.46,120.52,15001.0,118.1448,118.1742,118.0077,118.0665,15001.0
2021-11-03 12:00:00,120.52,120.57,120.35,120.37,6726.0,118.0665,118.1155,117.8999,117.9195,6726.0
2021-11-03 12:30:00,120.3,120.34,120.23,120.29,8460.0,117.851,117.8901,117.7824,117.8412,8460.0
2021-11-03 13:00:00,120.28,120.34,120.26,120.32,10034.0,117.8314,117.8901,117.8118,117.8705,10034.0
2021-11-03 13:30:00,120.31,120.34,120.19,120.25,12605.0,117.8607,117.8901,117.7432,117.802,12605.0
2021-11-03 14:00:00,120.3,120.73,120.3,120.54,18456.0,117.851,118.2722,117.851,118.0861,18456.0
2021-11-03 14:30:00,120.55,121.18,120.51,121.11,18739.0,118.0959,118.713,118.0567,118.6445,18739.0
2021-11-03 15:00:00,121.08,121.14,120.92,120.94,29969.0,118.6151,118.6739,118.4583,118.4779,29969.0
2021-11-03 15:30:00,120.97,121.2,120.94,121.14,42275.0,118.5073,118.7326,118.4779,118.6739,42275.0
2021-11-04 09:30:00,121.46,121.7,121.19,121.66,62638.0,118.9873,119.2224,118.7228,119.1833,62638.0
2021-11-04 10:00:00,121.67,122.26,121.67,122.18,61064.0,119.1931,119.771,119.1931,119.6927,61064.0
2021-11-04 10:30:00,122.25,122.39,121.87,121.92,44951.0,119.7613,119.8984,119.389,119.438,44951.0
2021-11-04 11:00:00,121.92,121.92,121.31,121.34,128397.0,119.438,119.438,118.8404,118.8698,128397.0
2021-11-04 11:30:00,121.33,121.79,121.27,121.77,53565.0,118.86,119.3106,118.8012,119.291,53565.0
2021-11-04 12:00:00,121.79,121.87,121.66,121.71,64546.0,119.3106,119.389,119.1833,119.2322,64546.0
2021-11-04 12:30:00,121.74,121.74,121.62,121.64,22081.0,119.2616,119.2616,119.1441,119.1637,22081.0
2021-11-04 13:00:00,121.62,121.71,121.58,121.65,20773.0,119.1441,119.2322,119.1049,119.1735,20773.0
2021-11-04 13:30:00,121.65,121.8,121.57,121.77,21812.0,119.1735,119.3204,119.0951,119.291,21812.0
2021-11-04 14:00:00,121.77,121.78,121.48,121.75,35558.0,119.291,119.3008,119.0069,119.2714,35558.0
2021-11-04 14:30:00,121.75,121.8,121.68,121.69,30885.0,119.2714,119.3204,119.2029,119.2127,30885.0
2021-11-04 15:00:00,121.68,121.78,121.62,121.69,54221.0,119.2029,119.3008,119.1441,119.2127,54221.0
2021-11-04 15:30:00,121.69,121.86,121.51,121.85,70689.0,119.2127,119.3792,119.0363,119.3694,70689.0
2021-11-05 09:30:00,122.36,122.57,122.2,122.38,94097.0,119.869,120.0747,119.7123,119.8886,94097.0
2021-11-05 10:00:00,122.47,122.72,122.14,122.27,188128.0,119.9768,120.2217,119.6535,119.7808,188128.0
2021-11-05 10:30:00,122.21,122.24,121.81,121.87,80982.0,119.7221,119.7515,119.3302,119.389,80982.0
2021-11-05 11:00:00,121.89,121.89,121.65,121.65,17627.0,119.4086,119.4086,119.1735,119.1735,17627.0
2021-11-05 11:30:00,121.66,121.82,121.58,121.72,32498.0,119.1833,119.34,119.1049,119.242,32498.0
2021-11-05 12:00:00,121.69,121.77,121.67,121.76,16228.0,119.2127,119.291,119.1931,119.2812,16228.0
2021-11-05 12:30:00,121.77,121.78,121.51,121.54,9577.0,119.291,119.3008,119.0363,119.0657,9577.0
2021-11-05 13:00:00,121.53,121.62,120.92,120.92,21940.0,119.0559,119.1441,118.4583,118.4583,21940.0
2021-11-05 13:30:00,121.16,121.31,120.99,121.3,12979.0,118.6934,118.8404,118.5269,118.8306,12979.0
2021-11-05 14:00:00,121.29,121.54,121.28,121.41,19854.0,118.8208,119.0657,118.811,118.9384,19854.0
2021-11-05 14:30:00,121.37,121.48,121.35,121.43,20513.0,118.8992,119.0069,118.8796,118.9579,20513.0
2021-11-05 15:00:00,121.45,121.53,121.22,121.4,13598.0,118.9775,119.0559,118.7522,118.9286,13598.0
2021-11-05 15:30:00,121.43,121.72,121.42,121.58,88237.0,118.9579,119.242,118.9482,119.1049,88237.0
2021-11-08 09:30:00,122.35,122.43,122.04,122.24,75270.0,119.8592,119.9376,119.5555,119.7515,75270.0
2021-11-08 10:00:00,122.22,122.6,122.15,122.52,18254.0,119.7319,120.1041,119.6633,120.0258,18254.0
2021-11-08 10:30:00,122.47,122.63,122.28,122.53,17936.0,119.9768,120.1335,119.7906,120.0356,17936.0
2021-11-08 11:00:00,122.51,122.68,122.47,122.61,29551.0,120.016,120.1825,119.9768,120.1139,29551.0
2021-11-08 11:30:00,122.62,122.63,122.42,122.47,11604.0,120.1237,120.1335,119.9278,119.9768,11604.0
2021-11-08 12:00:00,122.49,122.53,122.39,122.47,14870.0,119.9964,120.0356,119.8984,119.9768,14870.0
2021-11-08 12:30:00,122.47,122.56,122.43,122.5,11851.0,119.9768,120.0649,119.9376,120.0062,11851.0
2021-11-08 13:00:00,122.52,122.7,122.52,122.65,12192.0,120.0258,120.2021,120.0258,120.1531,12192.0
2021-11-08 13:30:00,122.65,122.78,122.6,122.76,22488.0,120.1531,120.2805,120.1041,120.2609,22488.0
2021-11-08 14:00:00,122.75,122.85,122.64,122.64,31121.0,120.2511,120.349,120.1433,120.1433,31121.0
2021-11-08 14:30:00,122.64,122.78,122.64,122.76,14911.0,120.1433,120.2805,120.1433,120.2609,14911.0
2021-11-08 15:00:00,122.77,122.85,122.71,122.74,26061.0,120.2707,120.349,120.2119,120.2413,26061.0
2021-11-08 15:30:00,122.75,122.82,122.55,122.69,67781.0,120.2511,120.3196,120.0551,120.1923,67781.0
2021-11-09 09:30:00,122.85,123.38,122.12,122.18,40220.0,120.349,120.8682,119.6339,119.6927,40220.0
2021-11-09 10:00:00,122.28,122.72,122.1,122.69,52141.0,119.7906,120.2217,119.6143,120.1923,52141.0
2021-11-09 10:30:00,122.78,123.08,122.76,122.85,30879.0,120.2805,120.5744,120.2609,120.349,30879.0
2021-11-09 11:00:00,122.91,122.99,122.56,122.84,22935.0,120.4078,120.4862,120.0649,120.3392,22935.0
2021-11-09 11:30:00,122.87,122.96,122.62,122.62,11289.0,120.3686,120.4568,120.1237,120.1237,11289.0
2021-11-09 12:00:00,122.59,122.77,122.47,122.63,8644.0,120.0943,120.2707,119.9768,120.1335,8644.0
2021-11-09 12:30:00,122.6,122.77,122.52,122.7,10424.0,120.1041,120.2707,120.0258,120.2021,10424.0
2021-11-09 13:00:00,122.67,122.81,122.5,122.51,18828.0,120.1727,120.3099,120.0062,120.016,18828.0
2021-11-09 13:30:00,122.56,122.64,122.33,122.37,13664.0,120.0649,120.1433,119.8396,119.8788,13664.0
2021-11-09 14:00:00,122.36,122.8,122.36,122.71,10147.0,119.869,120.3001,119.869,120.2119,10147.0
2021-11-09 14:30:00,122.72,122.8,122.62,122.8,18849.0,120.2217,120.3001,120.1237,120.3001,18849.0
2021-11-09 15:00:00,122.78,122.82,122.62,122.75,12867.0,120.2805,120.3196,120.1237,120.2511,12867.0
2021-11-09 15:30:00,122.76,123.03,122.67,123.03,44147.0,120.2609,120.5254,120.1727,120.5254,44147.0
2021-11-10 09:30:00,122.38,122.8,121.93,122.79,120577.0,119.8886,120.3001,119.4478,120.2903,120577.0
2021-11-10 10:00:00,122.71,122.91,122.56,122.57,28083.0,120.2119,120.4078,120.0649,120.0747,28083.0
2021-11-10 10:30:00,122.53,122.6,122.28,122.37,16987.0,120.0356,120.1041,119.7906,119.8788,16987.0
2021-11-10 11:00:00,122.44,122.6,122.36,122.36,22561.0,119.9474,120.1041,119.869,119.869,22561.0
2021-11-10 11:30:00,122.39,122.39,122.01,122.13,18245.0,119.8984,119.8984,119.5261,119.6437,18245.0
2021-11-10 12:00:00,122.19,122.19,122.01,122.01,13694.0,119.7025,119.7025,119.5261,119.5261,13694.0
2021-11-10 12:30:00,122.04,122.13,121.82,122.03,7994.0,119.5555,119.6437,119.34,119.5457,7994.0
2021-11-10 13:00:00,122.06,122.06,121.17,121.27,17820.0,119.5751,119.5751,118.7032,118.8012,17820.0
2021-11-10 13:30:00,121.27,121.4,120.78,120.92,15428.0,118.8012,118.9286,118.3212,118.4583,15428.0
2021-11-10 14:00:00,120.84,120.89,120.15,120.16,63141.0,118.38,118.4289,117.704,117.7138,63141.0
2021-11-10 14:30:00,120.13,120.38,119.86,120.16,38397.0,117.6844,117.9293,117.4199,117.7138,38397.0
2021-11-10 15:00:00,120.17,120.73,120.12,120.54,33173.0,117.7236,118.2722,117.6746,118.0861,33173.0
2021-11-10 15:30:00,120.61,120.61,120.29,120.47,48992.0,118.1546,118.1546,117.8412,118.0175,48992.0
2021-11-11 09:30:00,121.36,121.42,120.88,121.35,45030.0,118.8894,118.9482,118.4191,118.8796,45030.0
2021-11-11 10:00:00,121.39,121.39,121.13,121.14,10279.0,118.9188,118.9188,118.6641,118.6739,10279.0
2021-11-11 10:30:00,121.13,121.38,121.02,121.15,12242.0,118.6641,118.909,118.5563,118.6836,12242.0
2021-11-11 11:00:00,121.2,121.2,120.96,120.97,11782.0,118.7326,118.7326,118.4975,118.5073,11782.0
2021-11-11 11:30:00,120.97,121.2,120.97,120.99,11339.0,118.5073,118.7326,118.5073,118.5269,11339.0
2021-11-11 12:00:00,120.95,121.0,120.85,120.99,11237.0,118.4877,118.5367,118.3898,118.5269,11237.0
2021-11-11 12:30:00,120.98,121.15,120.97,121.08,5068.0,118.5171,118.6836,118.5073,118.6151,5068.0
2021-11-11 13:00:00,121.06,121.2,121.04,121.13,20274.0,118.5955,118.7326,118.5759,118.6641,20274.0
2021-11-11 13:30:00,121.16,121.25,121.14,121.17,23868.0,118.6934,118.7816,118.6739,118.7032,23868.0
2021-11-11 14:00:00,121.14,121.29,121.14,121.19,8713.0,118.6739,118.8208,118.6739,118.7228,8713.0
2021-11-11 14:30:00,121.23,121.31,121.03,121.03,7671.0,118.762,118.8404,118.5661,118.5661,7671.0
2021-11-11 15:00:00,121.05,121.08,120.84,121.0,10119.0,118.5857,118.6151,118.38,118.5367,10119.0
2021-11-11 15:30:00,121.03,121.07,120.88,120.95,71695.0,118.5661,118.6053,118.4191,118.4877,71695.0
2021-11-12 09:30:00,121.4,121.75,121.3,121.4,33962.0,118.9286,119.2714,118.8306,118.9286,33962.0
2021-11-12 10:00:00,121.39,121.61,121.32,121.39,18424.0,118.9188,119.1343,118.8502,118.9188,18424.0
2021-11-12 10:30:00,121.37,121.64,121.36,121.64,26900.0,118.8992,119.1637,118.8894,119.1637,26900.0
2021-11-12 11:00:00,121.67,122.04,121.66,121.98,22288.0,119.1931,119.5555,119.1833,119.4967,22288.0
2021-11-12 11:30:00,121.98,122.01,121.9,121.96,8526.0,119.4967,119.5261,119.4184,119.4772,8526.0
2021-11-12 12:00:00,121.98,122.08,121.98,122.04,4338.0,119.4967,119.5947,119.4967,119.5555,4338.0
2021-11-12 12:30:00,122.04,122.11,122.02,122.04,5477.0,119.5555,119.6241,119.5359,119.5555,5477.0
2021-11-12 13:00:00,122.04,122.23,121.97,122.19,18190.0,119.5555,119.7417,119.487,119.7025,18190.0
2021-11-12 13:30:00,122.21,122.27,122.09,122.23,10971.0,119.7221,119.7808,119.6045,119.7417,10971.0
2021-11-12 14:00:00,122.19,122.19,122.08,122.13,17264.0,119.7025,119.7025,119.5947,119.6437,17264.0
2021-11-12 14:30:00,122.11,122.22,122.04,122.18,7412.0,119.6241,119.7319,119.5555,119.6927,7412.0
2021-11-12 15:00:00,122.19,122.36,122.17,122.36,17691.0,119.7025,119.869,119.6829,119.869,17691.0
2021-11-12 15:30:00,122.36,122.44,122.3,122.42,49154.0,119.869,119.9474,119.8102,119.9278,49154.0
2021-11-15 09:30:00,122.63,122.76,122.31,122.75,46357.0,120.1335,120.2609,119.82,120.2511,46357.0
2021-11-15 10:00:00,122.72,122.72,122.42,122.42,9492.0,120.2217,120.2217,119.9278,119.9278,9492.0
2021-11-15 10:30:00,122.42,122.55,122.25,122.52,27711.0,119.9278,120.0551,119.7613,120.0258,27711.0
2021-11-15 11:00:00,122.54,122.57,122.39,122.41,24954.0,120.0453,120.0747,119.8984,119.918,24954.0
2021-11-15 11:30:00,122.45,122.58,121.98,122.05,15901.0,119.9572,120.0845,119.4967,119.5653,15901.0
2021-11-15 12:00:00,122.07,122.11,121.68,121.77,13541.0,119.5849,119.6241,119.2029,119.291,13541.0
2021-11-15 12:30:00,121.8,122.02,121.79,121.96,7793.0,119.3204,119.5359,119.3106,119.4772,7793.0
2021-11-15 13:00:00,121.97,122.14,121.94,122.02,20038.0,119.487,119.6535,119.4576,119.5359,20038.0
2021-11-15 13:30:00,122.03,122.06,121.9,121.91,15082.0,119.5457,119.5751,119.4184,119.4282,15082.0
2021-11-15 14:00:00,121.88,121.91,121.75,121.91,14278.0,119.3988,119.4282,119.2714,119.4282,14278.0
2021-11-15 14:30:00,121.86,122.11,121.83,122.06,10048.0,119.3792,119.6241,119.3498,119.5751,10048.0
2021-11-15 15:00:00,122.06,122.11,121.96,121.99,13869.0,119.5751,119.6241,119.4772,119.5065,13869.0
2021-11-15 15:30:00,121.97,121.97,121.81,121.95,19791.0,119.487,119.487,119.3302,119.4674,19791.0
2021-11-16 09:30:00,121.86,122.36,121.75,122.27,48697.0,119.3792,119.869,119.2714,119.7808,48697.0
2021-11-16 10:00:00,122.41,122.53,122.34,122.46,11258.0,119.918,120.0356,119.8494,119.967,11258.0
2021-11-16 10:30:00,122.54,122.71,122.53,122.69,17706.0,120.0453,120.2119,120.0356,120.1923,17706.0
2021-11-16 11:00:00,122.72,123.04,122.72,123.04,14092.0,120.2217,120.5352,120.2217,120.5352,14092.0
2021-11-16 11:30:00,123.02,123.23,123.0,123.22,7707.0,120.5156,120.7213,120.496,120.7115,7707.0
2021-11-16 12:00:00,123.19,123.28,123.12,123.28,9779.0,120.6821,120.7703,120.6135,120.7703,9779.0
2021-11-16 12:30:00,123.24,123.37,123.22,123.27,16041.0,120.7311,120.8585,120.7115,120.7605,16041.0
2021-11-16 13:00:00,123.33,123.4,123.27,123.28,11206.0,120.8193,120.8878,120.7605,120.7703,11206.0
2021-11-16 13:30:00,123.28,123.37,123.26,123.36,10164.0,120.7703,120.8585,120.7507,120.8487,10164.0
2021-11-16 14:00:00,123.35,123.45,123.29,123.34,24547.0,120.8389,120.9368,120.7801,120.8291,24547.0
2021-11-16 14:30:00,123.37,123.44,123.31,123.42,9636.0,120.8585,120.927,120.7997,120.9074,9636.0
2021-11-16 15:00:00,123.42,123.43,123.26,123.34,9331.0,120.9074,120.9172,120.7507,120.8291,9331.0
2021-11-16 15:30:00,123.3,123.42,123.27,123.28,21790.0,120.7899,120.9074,120.7605,120.7703,21790.0
2021-11-17 09:30:00,122.93,123.33,122.23,122.4,85405.0,120.4274,120.8193,119.7417,119.9082,85405.0
2021-11-17 10:00:00,122.37,122.51,122.15,122.34,39902.0,119.8788,120.016,119.6633,119.8494,39902.0
2021-11-17 10:30:00,122.36,122.69,122.31,122.43,54313.0,119.869,120.1923,119.82,119.9376,54313.0
2021-11-17 11:00:00,122.45,122.46,122.12,122.22,93587.0,119.9572,119.967,119.6339,119.7319,93587.0
2021-11-17 11:30:00,122.26,122.34,122.2,122.32,22719.0,119.771,119.8494,119.7123,119.8298,22719.0
2021-11-17 12:00:00,122.34,122.37,121.73,121.73,25334.0,119.8494,119.8788,119.2518,119.2518,25334.0
2021-11-17 12:30:00,121.74,121.95,121.67,121.85,9005.0,119.2616,119.4674,119.1931,119.3694,9005.0
2021-11-17 13:00:00,121.87,122.2,121.87,122.2,16915.0,119.389,119.7123,119.389,119.7123,16915.0
2021-11-17 13:30:00,122.2,122.39,122.16,122.38,17568.0,119.7123,119.8984,119.6731,119.8886,17568.0
2021-11-17 14:00:00,122.37,122.37,121.99,122.08,27141.0,119.8788,119.8788,119.5065,119.5947,27141.0
2021-11-17 14:30:00,122.09,122.28,122.06,122.16,19969.0,119.6045,119.7906,119.5751,119.6731,19969.0
2021-11-17 15:00:00,122.17,122.18,122.01,122.07,32888.0,119.6829,119.6927,119.5261,119.5849,32888.0
2021-11-17 15:30:00,122.07,122.21,122.04,122.12,36563.0,119.5849,119.7221,119.5555,119.6339,36563.0
2021-11-18 09:30:00,122.41,122.52,121.79,121.85,27918.0,119.918,120.0258,119.3106,119.3694,27918.0
2021-11-18 10:00:00,121.82,121.85,120.81,120.94,29917.0,119.34,119.3694,118.3506,118.4779,29917.0
2021-11-18 10:30:00,121.06,121.49,121.06,121.35,22101.0,118.5955,119.0167,118.5955,118.8796,22101.0
2021-11-18 11:00:00,121.41,121.71,121.31,121.68,9023.0,118.9384,119.2322,118.8404,119.2029,9023.0
2021-11-18 11:30:00,121.67,122.02,121.66,121.85,5686.0,119.1931,119.5359,119.1833,119.3694,5686.0
2021-11-18 12:00:00,121.86,121.98,121.82,121.91,3983.0,119.3792,119.4967,119.34,119.4282,3983.0
2021-11-18 12:30:00,121.94,121.96,121.44,121.48,6611.0,119.4576,119.4772,118.9677,119.0069,6611.0
2021-11-18 13:00:00,121.48,121.67,121.42,121.44,23135.0,119.0069,119.1931,118.9482,118.9677,23135.0
2021-11-18 13:30:00,121.46,121.53,121.31,121.35,10686.0,118.9873,119.0559,118.8404,118.8796,10686.0
2021-11-18 14:00:00,121.28,121.46,121.14,121.19,16475.0,118.811,118.9873,118.6739,118.7228,16475.0
2021-11-18 14:30:00,121.22,121.46,121.15,121.39,18951.0,118.7522,118.9873,118.6836,118.9188,18951.0
2021-11-18 15:00:00,121.43,121.52,121.34,121.39,20191.0,118.9579,119.0461,118.8698,118.9188,20191.0
2021-11-18 15:30:00,121.39,121.47,121.3,121.43,47842.0,118.9188,118.9971,118.8306,118.9579,47842.0
2021-11-19 09:30:00,121.38,121.93,121.38,121.75,19324.0,118.909,119.4478,118.909,119.2714,19324.0
2021-11-19 10:00:00,121.75,121.81,121.51,121.58,14827.0,119.2714,119.3302,119.0363,119.1049,14827.0
2021-11-19 10:30:00,121.56,121.8,121.56,121.62,13722.0,119.0853,119.3204,119.0853,119.1441,13722.0
2021-11-19 11:00:00,121.63,121.7,121.48,121.68,8802.0,119.1539,119.2224,119.0069,119.2029,8802.0
2021-11-19 11:30:00,121.73,121.78,121.57,121.62,8280.0,119.2518,119.3008,119.0951,119.1441,8280.0
2021-11-19 12:00:00,121.6,121.71,121.6,121.67,7471.0,119.1245,119.2322,119.1245,119.1931,7471.0
2021-11-19 12:30:00,121.69,121.87,121.62,121.69,10150.0,119.2127,119.389,119.1441,119.2127,10150.0
2021-11-19 13:00:00,121.67,121.72,121.29,121.31,193949.0,119.1931,119.242,118.8208,118.8404,193949.0
2021-11-19 13:30:00,121.3,121.33,121.05,121.29,14530.0,118.8306,118.86,118.5857,118.8208,14530.0
2021-11-19 14:00:00,121.29,121.36,121.22,121.23,11544.0,118.8208,118.8894,118.7522,118.762,11544.0
2021-11-19 14:30:00,121.23,121.27,121.1,121.18,9214.0,118.762,118.8012,118.6347,118.713,9214.0
2021-11-19 15:00:00,121.2,121.26,121.0,121.1,16742.0,118.7326,118.7914,118.5367,118.6347,16742.0
2021-11-19 15:30:00,121.08,121.08,120.83,120.94,31381.0,118.6151,118.6151,118.3702,118.4779,31381.0
2021-11-22 09:30:00,121.23,121.24,120.45,120.97,31099.0,118.762,118.7718,117.9979,118.5073,31099.0
2021-11-22 10:00:00,121.15,121.2,120.81,120.81,11152.0,118.6836,118.7326,118.3506,118.3506,11152.0
2021-11-22 10:30:00,120.88,121.03,120.32,120.42,25406.0,118.4191,118.5661,117.8705,117.9685,25406.0
2021-11-22 11:00:00,120.44,120.49,119.67,119.76,24601.0,117.9881,118.0371,117.2338,117.3219,24601.0
2021-11-22 11:30:00,119.74,119.81,118.34,118.45,33289.0,117.3024,117.3709,115.9309,116.0386,33289.0
2021-11-22 12:00:00,118.72,119.0,118.43,118.8,24675.0,116.3031,116.5774,116.019,116.3815,24675.0
2021-11-22 12:30:00,118.89,119.32,118.89,119.21,11148.0,116.4697,116.8909,116.4697,116.7831,11148.0
2021-11-22 13:00:00,119.11,119.38,118.99,119.32,12474.0,116.6852,116.9497,116.5676,116.8909,12474.0
2021-11-22 13:30:00,119.33,119.43,119.28,119.37,12916.0,116.9007,116.9987,116.8517,116.9399,12916.0
2021-11-22 14:00:00,119.49,119.6,119.42,119.42,15243.0,117.0574,117.1652,116.9889,116.9889,15243.0
2021-11-22 14:30:00,119.48,119.97,119.48,119.93,36937.0,117.0476,117.5277,117.0476,117.4885,36937.0
2021-11-22 15:00:00,119.96,120.21,119.8,119.85,26333.0,117.5179,117.7628,117.3611,117.4101,26333.0
2021-11-22 15:30:00,119.79,119.9,118.75,118.78,407595.0,117.3513,117.4591,116.3325,116.3619,407595.0
2021-11-23 09:30:00,118.27,119.09,117.72,118.96,56068.0,115.8623,116.6656,115.3235,116.5382,56068.0
2021-11-23 10:00:00,118.95,118.95,117.42,117.42,41710.0,116.5284,116.5284,115.0296,115.0296,41710.0
2021-11-23 10:30:00,117.29,117.57,116.42,116.42,205470.0,114.9022,115.1765,114.0499,114.0499,205470.0
2021-11-23 11:00:00,116.4,117.27,116.12,117.17,52715.0,114.0303,114.8826,113.756,114.7847,52715.0
2021-11-23 11:30:00,117.11,117.34,116.86,116.94,25565.0,114.7259,114.9512,114.481,114.5594,25565.0
2021-11-23 12:00:00,116.84,117.13,116.62,117.04,10754.0,114.4614,114.7455,114.2459,114.6573,10754.0
2021-11-23 12:30:00,117.09,117.16,116.75,116.77,19234.0,114.7063,114.7749,114.3732,114.3928,19234.0
2021-11-23 13:00:00,116.77,116.94,116.53,116.62,16943.0,114.3928,114.5594,114.1577,114.2459,16943.0
2021-11-23 13:30:00,116.67,117.06,116.46,116.85,13676.0,114.2948,114.6769,114.0891,114.4712,13676.0
2021-11-23 14:00:00,116.85,116.93,116.5,116.64,31447.0,114.4712,114.5496,114.1283,114.2655,31447.0
2021-11-23 14:30:00,116.57,117.24,116.51,117.19,22214.0,114.1969,114.8532,114.1381,114.8043,22214.0
2021-11-23 15:00:00,117.18,117.5,117.1,117.24,20169.0,114.7945,115.108,114.7161,114.8532,20169.0
2021-11-23 15:30:00,117.31,117.64,117.31,117.59,291436.0,114.9218,115.2451,114.9218,115.1961,291436.0
2021-11-24 09:30:00,117.11,117.16,116.21,117.16,76356.0,114.7259,114.7749,113.8442,114.7749,76356.0
2021-11-24 10:00:00,117.06,117.86,116.89,117.83,103454.0,114.6769,115.4606,114.5104,115.4312,103454.0
2021-11-24 10:30:00,117.92,118.03,117.54,117.75,37768.0,115.5194,115.6272,115.1471,115.3529,37768.0
2021-11-24 11:00:00,117.7,118.25,117.55,118.25,22948.0,115.3039,115.8427,115.1569,115.8427,22948.0
2021-11-24 11:30:00,118.35,118.5,118.13,118.3,17859.0,115.9406,116.0876,115.7251,115.8917,17859.0
2021-11-24 12:00:00,118.3,118.38,118.03,118.07,15066.0,115.8917,115.97,115.6272,115.6663,15066.0
2021-11-24 12:30:00,118.06,118.38,118.06,118.38,20945.0,115.6566,115.97,115.6566,115.97,20945.0
2021-11-24 13:00:00,118.41,118.62,118.39,118.5,20695.0,115.9994,116.2052,115.9798,116.0876,20695.0
2021-11-24 13:30:00,118.56,118.6,118.27,118.27,21558.0,116.1464,116.1856,115.8623,115.8623,21558.0
2021-11-24 14:00:00,118.25,118.5,117.92,118.12,25247.0,115.8427,116.0876,115.5194,115.7153,25247.0
2021-11-24 14:30:00,118.16,118.52,118.15,118.46,9311.0,115.7545,116.1072,115.7447,116.0484,9311.0
2021-11-24 15:00:00,118.42,118.72,118.35,118.72,12847.0,116.0092,116.3031,115.9406,116.3031,12847.0
2021-11-24 15:30:00,118.73,118.78,118.58,118.75,33006.0,116.3129,116.3619,116.166,116.3325,33006.0
2021-11-26 09:30:00,117.07,118.29,116.85,117.9,55333.0,114.6867,115.8819,114.4712,115.4998,55333.0
2021-11-26 10:00:00,117.81,117.81,116.69,117.46,63180.0,115.4116,115.4116,114.3144,115.0688,63180.0
2021-11-26 10:30:00,117.47,117.47,116.81,117.05,61321.0,115.0786,115.0786,114.432,114.6671,61321.0
2021-11-26 11:00:00,116.98,117.04,116.31,116.65,43449.0,114.5985,114.6573,113.9422,114.2753,43449.0
2021-11-26 11:30:00,116.65,117.06,116.47,116.71,18096.0,114.2753,114.6769,114.0989,114.334,18096.0
2021-11-26 12:00:00,116.8,117.21,116.56,117.21,13027.0,114.4222,114.8239,114.1871,114.8239,13027.0
2021-11-26 12:30:00,117.25,117.5,116.37,116.74,42188.0,114.863,115.108,114.001,114.3634,42188.0
2021-11-29 09:30:00,118.03,118.22,116.89,117.52,70122.0,115.6272,115.8133,114.5104,115.1275,70122.0
2021-11-29 10:00:00,117.46,117.7,116.84,116.94,43856.0,115.0688,115.3039,114.4614,114.5594,43856.0
2021-11-29 10:30:00,116.85,117.08,116.53,117.06,42464.0,114.4712,114.6965,114.1577,114.6769,42464.0
2021-11-29 11:00:00,117.03,117.54,117.01,117.28,35352.0,114.6475,115.1471,114.6279,114.8924,35352.0
2021-11-29 11:30:00,117.29,117.66,117.29,117.66,44984.0,114.9022,115.2647,114.9022,115.2647,44984.0
2021-11-29 12:00:00,117.66,118.08,117.66,118.05,34950.0,115.2647,115.6761,115.2647,115.6468,34950.0
2021-11-29 12:30:00,118.06,118.27,118.06,118.25,44437.0,115.6566,115.8623,115.6566,115.8427,44437.0
2021-11-29 13:00:00,118.26,118.41,118.01,118.14,86152.0,115.8525,115.9994,115.6076,115.7349,86152.0
2021-11-29 13:30:00,118.09,118.18,117.92,118.13,18448.0,115.6859,115.7741,115.5194,115.7251,18448.0
2021-11-29 14:00:00,118.08,118.14,117.87,117.97,11419.0,115.6761,115.7349,115.4704,115.5684,11419.0
2021-11-29 14:30:00,118.0,118.08,117.75,117.87,36001.0,115.5978,115.6761,115.3529,115.4704,36001.0
2021-11-29 15:00:00,117.91,118.07,117.76,117.95,19325.0,115.5096,115.6663,115.3627,115.5488,19325.0
2021-11-29 15:30:00,117.96,118.11,117.62,117.66,53757.0,115.5586,115.7055,115.2255,115.2647,53757.0
2021-11-30 09:30:00,117.31,117.75,117.01,117.44,189577.0,114.9218,115.3529,114.6279,115.0492,189577.0
2021-11-30 10:00:00,117.39,117.84,117.02,117.35,83923.0,115.0002,115.441,114.6377,114.961,83923.0
2021-11-30 10:30:00,117.37,117.76,115.57,115.59,250459.0,114.9806,115.3627,113.2172,113.2368,250459.0
2021-11-30 11:00:00,115.55,116.09,115.29,115.68,248788.0,113.1977,113.7267,112.9429,113.325,248788.0
2021-11-30 11:30:00,115.64,115.74,114.93,115.43,99958.0,113.2858,113.3838,112.5903,113.0801,99958.0
2021-11-30 12:00:00,115.39,115.39,114.5,115.22,86824.0,113.0409,113.0409,112.169,112.8744,86824.0
2021-11-30 12:30:00,115.21,115.32,114.9,114.9,51302.0,112.8646,112.9723,112.5609,112.5609,51302.0
2021-11-30 13:00:00,114.99,115.12,114.8,115.07,53234.0,112.6491,112.7764,112.4629,112.7274,53234.0
2021-11-30 13:30:00,115.04,115.69,115.04,115.68,139683.0,112.698,113.3348,112.698,113.325,139683.0
2021-11-30 14:00:00,115.67,115.83,115.49,115.49,17969.0,113.3152,113.472,113.1389,113.1389,17969.0
2021-11-30 14:30:00,115.54,115.61,115.08,115.19,104597.0,113.1879,113.2564,112.7372,112.845,104597.0
2021-11-30 15:00:00,115.18,115.36,115.11,115.15,30475.0,112.8352,113.0115,112.7666,112.8058,30475.0
2021-11-30 15:30:00,115.13,115.4,114.81,114.86,127254.0,112.7862,113.0507,112.4727,112.5217,127254.0
2021-12-01 09:30:00,116.33,116.57,115.52,115.84,169492.0,113.9618,114.1969,113.1683,113.4817,169492.0
2021-12-01 10:00:00,115.82,116.39,115.8,115.8,159771.0,113.4622,114.0205,113.4426,113.4426,159771.0
2021-12-01 10:30:00,115.89,116.11,115.26,116.11,159374.0,113.5307,113.7463,112.9136,113.7463,159374.0
2021-12-01 11:00:00,116.13,116.2,115.88,115.92,61298.0,113.7658,113.8344,113.5209,113.5601,61298.0
2021-12-01 11:30:00,115.89,115.98,115.05,115.1,134988.0,113.5307,113.6189,112.7078,112.7568,134988.0
2021-12-01 12:00:00,115.1,115.56,115.07,115.07,127741.0,112.7568,113.2074,112.7274,112.7274,127741.0
2021-12-01 12:30:00,115.09,115.3,114.22,114.25,88110.0,112.747,112.9527,111.8947,111.9241,88110.0
2021-12-01 13:00:00,114.21,114.44,113.57,114.1,138344.0,111.8849,112.1102,111.258,111.7772,138344.0
2021-12-01 13:30:00,114.13,114.2,113.29,114.02,538236.0,111.8066,111.8751,110.9837,111.6988,538236.0
2021-12-01 14:00:00,113.97,114.08,113.1,113.76,336294.0,111.6498,111.7576,110.7975,111.4441,336294.0
2021-12-01 14:30:00,113.72,113.94,113.25,113.29,199599.0,111.4049,111.6204,110.9445,110.9837,199599.0
2021-12-01 15:00:00,113.32,113.39,111.73,112.02,123407.0,111.013,111.0816,109.4554,109.7395,123407.0
2021-12-01 15:30:00,111.98,112.73,111.31,111.36,309117.0,109.7003,110.4351,109.044,109.0929,309117.0
2021-12-02 09:30:00,111.56,113.42,111.32,113.32,233134.0,109.2889,111.111,109.0538,111.013,233134.0
2021-12-02 10:00:00,113.33,113.67,112.17,112.73,286212.0,111.0228,111.3559,109.8865,110.4351,286212.0
2021-12-02 10:30:00,112.77,112.85,111.43,112.69,110469.0,110.4742,110.5526,109.1615,110.3959,110469.0
2021-12-02 11:00:00,112.75,113.28,112.39,113.13,24637.0,110.4547,110.9739,110.102,110.8269,24637.0
2021-12-02 11:30:00,113.14,113.2,112.45,113.12,173745.0,110.8367,110.8955,110.1608,110.8171,173745.0
2021-12-02 12:00:00,113.06,113.71,112.91,113.61,16068.0,110.7583,111.3951,110.6114,111.2971,16068.0
2021-12-02 12:30:00,113.73,113.73,113.36,113.39,19899.0,111.4147,111.4147,111.0522,111.0816,19899.0
2021-12-02 13:00:00,113.4,113.41,112.84,112.88,21654.0,111.0914,111.1012,110.5428,110.582,21654.0
2021-12-02 13:30:00,112.92,113.6,112.83,113.54,32849.0,110.6212,111.2873,110.533,111.2286,32849.0
2021-12-02 14:00:00,113.54,113.69,113.26,113.69,28279.0,111.2286,111.3755,110.9543,111.3755,28279.0
2021-12-02 14:30:00,113.64,113.71,113.23,113.6,55266.0,111.3265,111.3951,110.9249,111.2873,55266.0
2021-12-02 15:00:00,113.56,113.93,113.49,113.69,46843.0,111.2482,111.6106,111.1796,111.3755,46843.0
2021-12-02 15:30:00,113.75,114.14,113.5,113.67,137396.0,111.4343,111.8164,111.1894,111.3559,137396.0
2021-12-03 09:30:00,113.83,113.96,111.5,111.83,64409.0,111.5127,111.64,109.2301,109.5534,64409.0
2021-12-03 10:00:00,111.77,111.98,111.01,111.62,33495.0,109.4946,109.7003,108.7501,109.3477,33495.0
2021-12-03 10:30:00,111.54,111.54,110.17,110.5,189608.0,109.2693,109.2693,107.9272,108.2505,189608.0
2021-12-03 11:00:00,110.42,110.7,109.81,110.57,80648.0,108.1721,108.4464,107.5745,108.319,80648.0
2021-12-03 11:30:00,110.52,110.77,109.51,109.55,56971.0,108.2701,108.515,107.2806,107.3198,56971.0
2021-12-03 12:00:00,109.57,110.44,109.36,110.33,48523.0,107.3394,108.1917,107.1337,108.0839,48523.0
2021-12-03 12:30:00,110.19,110.75,109.92,110.21,30047.0,107.9468,108.4954,107.6823,107.9664,30047.0
2021-12-03 13:00:00,110.23,111.03,110.08,110.62,81972.0,107.986,108.7697,107.839,108.368,81972.0
2021-12-03 13:30:00,110.55,110.64,109.96,110.04,29999.0,108.2994,108.3876,107.7215,107.7998,29999.0
2021-12-03 14:00:00,110.03,110.43,109.74,110.34,63455.0,107.79,108.1819,107.5059,108.0937,63455.0
2021-12-03 14:30:00,110.36,110.37,109.82,110.0,54414.0,108.1133,108.1231,107.5843,107.7606,54414.0
2021-12-03 15:00:00,109.91,110.45,109.71,110.32,45119.0,107.6725,108.2015,107.4765,108.0741,45119.0
2021-12-03 15:30:00,110.31,110.93,109.95,110.88,240664.0,108.0643,108.6717,107.7117,108.6227,240664.0
2021-12-06 09:30:00,111.15,111.15,109.26,110.46,193017.0,108.8872,108.8872,107.0357,108.2113,193017.0
2021-12-06 10:00:00,110.52,111.5,109.92,111.49,221265.0,108.2701,109.2301,107.6823,109.2203,221265.0
2021-12-06 10:30:00,111.49,111.57,110.6,111.05,79938.0,109.2203,109.2987,108.3484,108.7893,79938.0
2021-12-06 11:00:00,111.08,111.08,110.41,110.72,84027.0,108.8187,108.8187,108.1623,108.466,84027.0
2021-12-06 11:30:00,110.69,110.98,110.47,110.69,104558.0,108.4366,108.7207,108.2211,108.4366,104558.0
2021-12-06 12:00:00,110.7,110.98,110.54,110.96,29361.0,108.4464,108.7207,108.2896,108.7011,29361.0
2021-12-06 12:30:00,110.97,111.28,110.87,111.28,18607.0,108.7109,109.0146,108.6129,109.0146,18607.0
2021-12-06 13:00:00,111.31,111.78,111.18,111.68,31257.0,109.044,109.5044,108.9166,109.4064,31257.0
2021-12-06 13:30:00,111.69,111.85,111.6,111.74,41597.0,109.4162,109.573,109.3281,109.4652,41597.0
2021-12-06 14:00:00,111.74,111.95,111.62,111.83,59360.0,109.4652,109.6709,109.3477,109.5534,59360.0
2021-12-06 14:30:00,111.85,111.89,111.32,111.39,177058.0,109.573,109.6122,109.0538,109.1223,177058.0
2021-12-06 15:00:00,111.37,111.74,111.19,111.58,50049.0,109.1027,109.4652,108.9264,109.3085,50049.0
2021-12-06 15:30:00,111.58,111.73,111.31,111.32,781341.0,109.3085,109.4554,109.044,109.0538,781341.0
2021-12-07 09:30:00,113.65,115.14,113.65,115.14,116052.0,111.3363,112.796,111.3363,112.796,116052.0
2021-12-07 10:00:00,115.08,115.36,114.93,115.08,43700.0,112.7372,113.0115,112.5903,112.7372,43700.0
2021-12-07 10:30:00,115.13,115.43,115.12,115.23,47952.0,112.7862,113.0801,112.7764,112.8842,47952.0
2021-12-07 11:00:00,115.36,115.57,114.95,115.08,30918.0,113.0115,113.2172,112.6099,112.7372,30918.0
2021-12-07 11:30:00,115.08,115.25,114.91,115.02,27605.0,112.7372,112.9038,112.5707,112.6784,27605.0
2021-12-07 12:00:00,114.98,115.25,114.98,115.1,12589.0,112.6393,112.9038,112.6393,112.7568,12589.0
2021-12-07 12:30:00,115.09,115.4,115.09,115.39,17302.0,112.747,113.0507,112.747,113.0409,17302.0
2021-12-07 13:00:00,115.31,115.39,115.02,115.21,21198.0,112.9625,113.0409,112.6784,112.8646,21198.0
2021-12-07 13:30:00,115.22,115.46,115.18,115.42,24200.0,112.8744,113.1095,112.8352,113.0703,24200.0
2021-12-07 14:00:00,115.39,115.48,115.28,115.39,318901.0,113.0409,113.1291,112.9331,113.0409,318901.0
2021-12-07 14:30:00,115.39,115.39,115.2,115.29,80703.0,113.0409,113.0409,112.8548,112.9429,80703.0
2021-12-07 15:00:00,115.28,115.3,114.89,114.89,70271.0,112.9331,112.9527,112.5511,112.5511,70271.0
2021-12-07 15:30:00,114.9,115.04,114.54,114.97,147590.0,112.5609,112.698,112.2082,112.6295,147590.0
2021-12-08 09:30:00,115.2,115.85,114.37,115.11,118514.0,112.8548,113.4915,112.0417,112.7666,118514.0
2021-12-08 10:00:00,115.2,115.69,114.91,115.53,50885.0,112.8548,113.3348,112.5707,113.1781,50885.0
2021-12-08 10:30:00,115.3,115.79,115.26,115.66,23954.0,112.9527,113.4328,112.9136,113.3054,23954.0
2021-12-08 11:00:00,115.69,116.15,115.59,116.1,20206.0,113.3348,113.7854,113.2368,113.7365,20206.0
2021-12-08 11:30:00,116.14,116.43,115.99,116.32,37242.0,113.7756,114.0597,113.6287,113.952,37242.0
2021-12-08 12:00:00,116.27,116.41,116.18,116.36,55348.0,113.903,114.0401,113.8148,113.9912,55348.0
2021-12-08 12:30:00,116.36,116.5,116.26,116.34,41844.0,113.9912,114.1283,113.8932,113.9716,41844.0
2021-12-08 13:00:00,116.36,116.63,116.34,116.48,34416.0,113.9912,114.2557,113.9716,114.1087,34416.0
2021-12-08 13:30:00,116.52,116.68,116.46,116.48,41200.0,114.1479,114.3046,114.0891,114.1087,41200.0
2021-12-08 14:00:00,116.48,116.57,116.16,116.26,45450.0,114.1087,114.1969,113.7952,113.8932,45450.0
2021-12-08 14:30:00,116.29,116.58,116.28,116.54,37618.0,113.9226,114.2067,113.9128,114.1675,37618.0
2021-12-08 15:00:00,116.54,116.64,116.38,116.57,35953.0,114.1675,114.2655,114.0108,114.1969,35953.0
2021-12-08 15:30:00,116.57,116.67,116.41,116.48,380782.0,114.1969,114.2948,114.0401,114.1087,380782.0
2021-12-09 09:30:00,116.06,116.79,115.76,115.86,35372.0,113.6973,114.4124,113.4034,113.5013,35372.0
2021-12-09 10:00:00,115.95,116.23,115.55,115.57,79412.0,113.5895,113.8638,113.1977,113.2172,79412.0
2021-12-09 10:30:00,115.61,115.69,115.21,115.4,47637.0,113.2564,113.3348,112.8646,113.0507,47637.0
2021-12-09 11:00:00,115.38,115.62,115.15,115.62,26955.0,113.0311,113.2662,112.8058,113.2662,26955.0
2021-12-09 11:30:00,115.7,115.77,115.22,115.22,38312.0,113.3446,113.4132,112.8744,112.8744,38312.0
2021-12-09 12:00:00,115.22,115.29,115.0,115.11,42284.0,112.8744,112.9429,112.6588,112.7666,42284.0
2021-12-09 12:30:00,115.06,115.27,114.99,115.2,10460.0,112.7176,112.9234,112.6491,112.8548,10460.0
2021-12-09 13:00:00,115.21,115.22,114.9,114.91,13592.0,112.8646,112.8744,112.5609,112.5707,13592.0
2021-12-09 13:30:00,114.91,115.03,114.48,114.73,30792.0,112.5707,112.6882,112.1494,112.3943,30792.0
2021-12-09 14:00:00,114.74,114.87,114.59,114.63,40417.0,112.4041,112.5315,112.2572,112.2964,40417.0
2021-12-09 14:30:00,114.61,114.65,114.33,114.37,45208.0,112.2768,112.316,112.0025,112.0417,45208.0
2021-12-09 15:00:00,114.34,114.56,113.9,114.04,86297.0,112.0123,112.2278,111.5812,111.7184,86297.0
2021-12-09 15:30:00,114.16,114.43,113.98,114.0,87101.0,111.8359,112.1005,111.6596,111.6792,87101.0
2021-12-10 09:30:00,114.68,115.21,113.77,113.86,155589.0,112.3454,112.8646,111.4539,111.5421,155589.0
2021-12-10 10:00:00,114.06,114.66,113.93,114.34,45305.0,111.738,112.3258,111.6106,112.0123,45305.0
2021-12-10 10:30:00,114.29,114.29,113.5,113.69,31641.0,111.9633,111.9633,111.1894,111.3755,31641.0
2021-12-10 11:00:00,113.66,113.69,113.07,113.46,53184.0,111.3461,111.3755,110.7681,111.1502,53184.0
2021-12-10 11:30:00,113.45,113.8,113.25,113.62,29826.0,111.1404,111.4833,110.9445,111.3069,29826.0
2021-12-10 12:00:00,113.66,113.75,113.5,113.57,69163.0,111.3461,111.4343,111.1894,111.258,69163.0
2021-12-10 12:30:00,113.57,113.62,113.34,113.57,21072.0,111.258,111.3069,111.0326,111.258,21072.0
2021-12-10 13:00:00,113.56,113.74,113.51,113.6,22813.0,111.2482,111.4245,111.1992,111.2873,22813.0
2021-12-10 13:30:00,113.56,113.56,113.35,113.47,55362.0,111.2482,111.2482,111.0424,111.16,55362.0
2021-12-10 14:00:00,113.46,113.56,113.34,113.42,69375.0,111.1502,111.2482,111.0326,111.111,69375.0
2021-12-10 14:30:00,113.46,113.51,113.21,113.23,48068.0,111.1502,111.1992,110.9053,110.9249,48068.0
2021-12-10 15:00:00,113.24,113.47,113.13,113.42,59916.0,110.9347,111.16,110.8269,111.111,59916.0
2021-12-10 15:30:00,113.42,113.77,113.42,113.7,504521.0,111.111,111.4539,111.111,111.3853,504521.0
2021-12-13 09:30:00,113.64,113.92,113.11,113.63,57687.0,111.4164,111.6909,110.8968,111.4066,57687.0
2021-12-13 10:00:00,113.44,113.67,112.79,112.86,18217.0,111.2203,111.4458,110.583,110.6517,18217.0
2021-12-13 10:30:00,112.76,113.15,112.68,112.78,40251.0,110.5536,110.936,110.4752,110.5732,40251.0
2021-12-13 11:00:00,112.75,112.87,112.4,112.47,121785.0,110.5438,110.6615,110.2007,110.2693,121785.0
2021-12-13 11:30:00,112.43,112.53,112.03,112.19,34509.0,110.2301,110.3281,109.8379,109.9948,34509.0
2021-12-13 12:00:00,112.19,112.58,111.97,112.58,19263.0,109.9948,110.3772,109.7791,110.3772,19263.0
2021-12-13 12:30:00,112.62,112.69,112.42,112.48,24090.0,110.4164,110.485,110.2203,110.2791,24090.0
2021-12-13 13:00:00,112.48,112.67,112.46,112.61,44958.0,110.2791,110.4654,110.2595,110.4066,44958.0
2021-12-13 13:30:00,112.63,112.87,112.5,112.86,22855.0,110.4262,110.6615,110.2987,110.6517,22855.0
2021-12-13 14:00:00,112.83,112.95,112.67,112.84,67001.0,110.6223,110.7399,110.4654,110.6321,67001.0
2021-12-13 14:30:00,112.83,112.88,112.71,112.86,69254.0,110.6223,110.6713,110.5046,110.6517,69254.0
2021-12-13 15:00:00,112.89,113.09,112.88,112.96,75911.0,110.6811,110.8772,110.6713,110.7497,75911.0
2021-12-13 15:30:00,112.93,113.14,112.61,112.69,126301.0,110.7203,110.9262,110.4066,110.485,126301.0
2021-12-14 09:30:00,111.2,111.86,110.95,111.53,156762.0,109.0242,109.6712,108.779,109.3477,156762.0
2021-12-14 10:00:00,111.53,111.96,111.24,111.79,96088.0,109.3477,109.7693,109.0634,109.6026,96088.0
2021-12-14 10:30:00,111.74,111.98,110.55,110.72,91571.0,109.5536,109.7889,108.3869,108.5535,91571.0
2021-12-14 11:00:00,110.76,110.85,110.5,110.85,52043.0,108.5928,108.681,108.3379,108.681,52043.0
2021-12-14 11:30:00,110.83,110.87,110.49,110.61,55202.0,108.6614,108.7006,108.328,108.4457,55202.0
2021-12-14 12:00:00,110.58,110.63,110.33,110.54,42627.0,108.4163,108.4653,108.1712,108.3771,42627.0
2021-12-14 12:30:00,110.53,110.58,110.18,110.25,59851.0,108.3673,108.4163,108.0241,108.0927,59851.0
2021-12-14 13:00:00,110.22,110.44,110.14,110.36,35881.0,108.0633,108.279,107.9849,108.2006,35881.0
2021-12-14 13:30:00,110.37,110.37,109.84,109.89,55639.0,108.2104,108.2104,107.6908,107.7398,55639.0
2021-12-14 14:00:00,109.88,110.54,109.81,110.4,70928.0,107.73,108.3771,107.6614,108.2398,70928.0
2021-12-14 14:30:00,110.39,110.68,110.38,110.64,119546.0,108.23,108.5143,108.2202,108.4751,119546.0
2021-12-14 15:00:00,110.66,111.23,110.63,111.2,146704.0,108.4947,109.0536,108.4653,109.0242,146704.0
2021-12-14 15:30:00,111.19,111.37,110.76,110.95,243873.0,109.0143,109.1908,108.5928,108.779,243873.0
2021-12-15 09:30:00,111.1,111.23,110.26,110.36,49635.0,108.9261,109.0536,108.1025,108.2006,49635.0
2021-12-15 10:00:00,110.37,110.69,110.22,110.57,43353.0,108.2104,108.5241,108.0633,108.4065,43353.0
2021-12-15 10:30:00,110.51,110.92,110.31,110.34,32072.0,108.3477,108.7496,108.1516,108.181,32072.0
2021-12-15 11:00:00,110.27,110.49,110.13,110.16,39230.0,108.1124,108.328,107.9751,108.0045,39230.0
2021-12-15 11:30:00,110.12,110.12,109.76,109.96,16286.0,107.9653,107.9653,107.6123,107.8084,16286.0
2021-12-15 12:00:00,109.96,110.11,109.7,110.1,21399.0,107.8084,107.9555,107.5535,107.9457,21399.0
2021-12-15 12:30:00,110.01,110.18,109.96,110.12,19751.0,107.8574,108.0241,107.8084,107.9653,19751.0
2021-12-15 13:00:00,110.15,110.28,110.1,110.22,54347.0,107.9947,108.1222,107.9457,108.0633,54347.0
2021-12-15 13:30:00,110.24,110.69,110.24,110.62,235171.0,108.0829,108.5241,108.0829,108.4555,235171.0
2021-12-15 14:00:00,110.62,111.63,110.09,110.92,245183.0,108.4555,109.4457,107.9359,108.7496,245183.0
2021-12-15 14:30:00,110.83,111.34,110.68,111.05,131736.0,108.6614,109.1614,108.5143,108.8771,131736.0
2021-12-15 15:00:00,111.11,112.83,111.05,112.77,118654.0,108.9359,110.6223,108.8771,110.5634,118654.0
2021-12-15 15:30:00,112.77,113.03,112.38,112.91,254928.0,110.5634,110.8183,110.1811,110.7007,254928.0
2021-12-16 09:30:00,113.48,113.6,112.75,113.1,100041.0,111.2595,111.3772,110.5438,110.887,100041.0
2021-12-16 10:00:00,113.12,113.19,112.37,113.19,22156.0,110.9066,110.9752,110.1713,110.9752,22156.0
2021-12-16 10:30:00,113.17,113.28,112.47,112.52,28776.0,110.9556,111.0635,110.2693,110.3183,28776.0
2021-12-16 11:00:00,112.53,112.54,112.0,112.3,32234.0,110.3281,110.3379,109.8085,110.1026,32234.0
2021-12-16 11:30:00,112.27,112.27,111.51,111.55,34191.0,110.0732,110.0732,109.3281,109.3673,34191.0
2021-12-16 12:00:00,111.56,111.75,111.12,111.2,43575.0,109.3771,109.5634,108.9457,109.0242,43575.0
2021-12-16 12:30:00,111.23,111.29,110.93,110.93,116555.0,109.0536,109.1124,108.7594,108.7594,116555.0
2021-12-16 13:00:00,110.95,111.51,110.92,111.39,31878.0,108.779,109.3281,108.7496,109.2104,31878.0
2021-12-16 13:30:00,111.37,111.59,111.09,111.17,70061.0,109.1908,109.4065,108.9163,108.9947,70061.0
2021-12-16 14:00:00,111.22,111.24,110.59,110.64,37574.0,109.0438,109.0634,108.4261,108.4751,37574.0
2021-12-16 14:30:00,110.66,110.84,110.09,110.42,48063.0,108.4947,108.6712,107.9359,108.2594,48063.0
2021-12-16 15:00:00,110.39,110.81,110.2,110.8,33890.0,108.23,108.6418,108.0437,108.632,33890.0
2021-12-16 15:30:00,110.81,111.04,110.52,110.7,467811.0,108.6418,108.8673,108.3575,108.5339,467811.0
2021-12-17 09:30:00,109.85,110.26,109.12,110.17,57829.0,107.7006,108.1025,106.9849,108.0143,57829.0
2021-12-17 10:00:00,110.02,110.49,109.76,110.49,45192.0,107.8672,108.328,107.6123,108.328,45192.0
2021-12-17 10:30:00,110.45,111.94,110.38,111.9,44636.0,108.2888,109.7497,108.2202,109.7105,44636.0
2021-12-17 11:00:00,111.78,112.36,111.76,112.2,52410.0,109.5928,110.1615,109.5732,110.0046,52410.0
2021-12-17 11:30:00,112.17,112.23,111.02,111.45,94411.0,109.9752,110.034,108.8477,109.2693,94411.0
2021-12-17 12:00:00,111.36,111.79,111.15,111.66,53621.0,109.181,109.6026,108.9751,109.4752,53621.0
2021-12-17 12:30:00,111.67,111.98,111.52,111.72,64312.0,109.485,109.7889,109.3379,109.534,64312.0
2021-12-17 13:00:00,111.66,112.04,111.6,112.03,97213.0,109.4752,109.8477,109.4163,109.8379,97213.0
2021-12-17 13:30:00,112.02,112.2,111.89,112.18,52244.0,109.8281,110.0046,109.7007,109.985,52244.0
2021-12-17 14:00:00,112.21,112.21,111.76,111.88,68182.0,110.0144,110.0144,109.5732,109.6908,68182.0
2021-12-17 14:30:00,111.89,112.27,111.89,112.02,78281.0,109.7007,110.0732,109.7007,109.8281,78281.0
2021-12-17 15:00:00,112.02,112.27,111.74,111.84,86924.0,109.8281,110.0732,109.5536,109.6516,86924.0
2021-12-17 15:30:00,111.85,111.89,111.2,111.51,205404.0,109.6614,109.7007,109.0242,109.3281,205404.0
2021-12-20 09:30:00,109.83,110.28,109.32,110.14,246674.0,107.681,108.1222,107.1809,107.9849,246674.0
2021-12-20 10:00:00,110.21,110.28,109.61,109.73,64242.0,108.0535,108.1222,107.4653,107.5829,64242.0
2021-12-20 10:30:00,109.62,109.72,109.13,109.26,21189.0,107.4751,107.5731,106.9947,107.1221,21189.0
2021-12-20 11:00:00,109.25,109.26,108.9,108.98,87218.0,107.1123,107.1221,106.7692,106.8476,87218.0
2021-12-20 11:30:00,108.94,109.58,108.91,109.58,37956.0,106.8084,107.4359,106.779,107.4359,37956.0
2021-12-20 12:00:00,109.5,109.63,109.15,109.15,25449.0,107.3574,107.4849,107.0143,107.0143,25449.0
2021-12-20 12:30:00,109.17,109.21,108.94,109.07,18474.0,107.0339,107.0731,106.8084,106.9358,18474.0
2021-12-20 13:00:00,109.03,109.36,108.93,109.22,63773.0,106.8966,107.2202,106.7986,107.0829,63773.0
2021-12-20 13:30:00,109.24,109.69,109.09,109.47,16992.0,107.1025,107.5437,106.9554,107.328,16992.0
2021-12-20 14:00:00,109.54,109.88,109.5,109.57,33710.0,107.3966,107.73,107.3574,107.426,33710.0
2021-12-20 14:30:00,109.57,109.76,109.38,109.6,734571.0,107.426,107.6123,107.2398,107.4555,734571.0
2021-12-20 15:00:00,109.62,110.05,109.61,109.9,505376.0,107.4751,107.8967,107.4653,107.7496,505376.0
2021-12-20 15:30:00,109.89,109.9,109.53,109.81,751391.0,107.7398,107.7496,107.3868,107.6614,751391.0
2021-12-21 09:30:00,110.98,111.52,110.55,110.6,122496.0,108.8085,109.3379,108.3869,108.4359,122496.0
2021-12-21 10:00:00,110.52,111.33,110.52,110.84,22995.0,108.3575,109.1516,108.3575,108.6712,22995.0
2021-12-21 10:30:00,110.83,111.25,110.69,111.16,13339.0,108.6614,109.0732,108.5241,108.9849,13339.0
2021-12-21 11:00:00,111.15,111.59,111.09,111.36,52743.0,108.9751,109.4065,108.9163,109.181,52743.0
2021-12-21 11:30:00,111.4,111.9,111.39,111.81,24829.0,109.2202,109.7105,109.2104,109.6222,24829.0
2021-12-21 12:00:00,111.95,112.23,111.83,112.23,83260.0,109.7595,110.034,109.6418,110.034,83260.0
2021-12-21 12:30:00,112.19,112.5,112.16,112.44,42904.0,109.9948,110.2987,109.9654,110.2399,42904.0
2021-12-21 13:00:00,112.44,112.66,112.38,112.66,26944.0,110.2399,110.4556,110.1811,110.4556,26944.0
2021-12-21 13:30:00,112.74,113.03,112.72,112.91,22695.0,110.534,110.8183,110.5144,110.7007,22695.0
2021-12-21 14:00:00,112.95,112.97,112.72,112.85,55048.0,110.7399,110.7595,110.5144,110.6419,55048.0
2021-12-21 14:30:00,112.89,113.14,112.83,113.1,28130.0,110.6811,110.9262,110.6223,110.887,28130.0
2021-12-21 15:00:00,113.1,113.17,112.74,112.84,47120.0,110.887,110.9556,110.534,110.6321,47120.0
2021-12-21 15:30:00,112.83,113.23,112.65,113.2,237129.0,110.6223,111.0144,110.4458,110.985,237129.0
2021-12-22 09:30:00,113.14,113.9,112.98,113.26,175766.0,110.9262,111.6713,110.7693,111.0438,175766.0
2021-12-22 10:00:00,113.26,113.49,112.81,113.25,80437.0,111.0438,111.2693,110.6027,111.034,80437.0
2021-12-22 10:30:00,113.22,113.79,113.22,113.73,48099.0,111.0046,111.5635,111.0046,111.5046,48099.0
2021-12-22 11:00:00,113.78,113.95,113.52,113.8,18429.0,111.5537,111.7203,111.2988,111.5733,18429.0
2021-12-22 11:30:00,113.8,114.05,113.74,113.98,49924.0,111.5733,111.8184,111.5145,111.7498,49924.0
2021-12-22 12:00:00,113.99,114.06,113.53,113.69,88264.0,111.7596,111.8282,111.3086,111.4654,88264.0
2021-12-22 12:30:00,113.78,113.88,113.67,113.88,92936.0,111.5537,111.6517,111.4458,111.6517,92936.0
2021-12-22 13:00:00,113.83,113.92,113.63,113.67,18746.0,111.6027,111.6909,111.4066,111.4458,18746.0
2021-12-22 13:30:00,113.67,113.81,113.49,113.62,74980.0,111.4458,111.5831,111.2693,111.3968,74980.0
2021-12-22 14:00:00,113.59,113.64,113.37,113.38,31936.0,111.3674,111.4164,111.1517,111.1615,31936.0
2021-12-22 14:30:00,113.44,113.88,113.43,113.87,151544.0,111.2203,111.6517,111.2105,111.6419,151544.0
2021-12-22 15:00:00,113.87,114.01,113.71,113.84,78816.0,111.6419,111.7792,111.485,111.6125,78816.0
2021-12-22 15:30:00,113.87,114.23,113.75,114.12,617592.0,111.6419,111.9949,111.5243,111.887,617592.0
2021-12-23 09:30:00,114.54,114.68,114.25,114.56,108657.0,112.2988,112.4361,112.0145,112.3184,108657.0
2021-12-23 10:00:00,114.53,114.74,114.37,114.6,33209.0,112.289,112.4949,112.1321,112.3576,33209.0
2021-12-23 10:30:00,114.62,114.95,114.62,114.84,38673.0,112.3772,112.7008,112.3772,112.5929,38673.0
2021-12-23 11:00:00,114.86,114.88,114.73,114.84,40924.0,112.6125,112.6321,112.4851,112.5929,40924.0
2021-12-23 11:30:00,114.91,115.02,114.91,114.95,18170.0,112.6616,112.7694,112.6616,112.7008,18170.0
2021-12-23 12:00:00,114.94,114.97,114.86,114.97,27368.0,112.691,112.7204,112.6125,112.7204,27368.0
2021-12-23 12:30:00,114.94,115.09,114.93,115.05,15044.0,112.691,112.838,112.6812,112.7988,15044.0
2021-12-23 13:00:00,115.06,115.18,115.02,115.17,26381.0,112.8086,112.9263,112.7694,112.9165,26381.0
2021-12-23 13:30:00,115.17,115.3,115.09,115.26,19934.0,112.9165,113.0439,112.838,113.0047,19934.0
2021-12-23 14:00:00,115.29,115.32,115.18,115.29,34174.0,113.0341,113.0635,112.9263,113.0341,34174.0
2021-12-23 14:30:00,115.28,115.29,115.17,115.18,22136.0,113.0243,113.0341,112.9165,112.9263,22136.0
2021-12-23 15:00:00,115.17,115.28,114.99,115.11,452669.0,112.9165,113.0243,112.74,112.8576,452669.0
2021-12-23 15:30:00,115.12,115.36,114.98,115.0,354879.0,112.8675,113.1028,112.7302,112.7498,354879.0
2021-12-27 09:30:00,115.14,115.56,115.01,115.24,120639.0,112.8871,113.2988,112.7596,112.9851,120639.0
2021-12-27 10:00:00,115.26,115.72,115.13,115.68,81131.0,113.0047,113.4557,112.8773,113.4165,81131.0
2021-12-27 10:30:00,115.7,115.79,115.56,115.76,49014.0,113.4361,113.5243,113.2988,113.4949,49014.0
2021-12-27 11:00:00,115.76,115.92,115.53,115.69,42981.0,113.4949,113.6518,113.2694,113.4263,42981.0
2021-12-27 11:30:00,115.68,115.74,115.56,115.63,16772.0,113.4165,113.4753,113.2988,113.3675,16772.0
2021-12-27 12:00:00,115.62,115.8,115.62,115.78,14531.0,113.3577,113.5341,113.3577,113.5145,14531.0
2021-12-27 12:30:00,115.76,115.81,115.69,115.79,31123.0,113.4949,113.5439,113.4263,113.5243,31123.0
2021-12-27 13:00:00,115.79,115.9,115.72,115.84,43477.0,113.5243,113.6322,113.4557,113.5734,43477.0
2021-12-27 13:30:00,115.84,115.84,115.7,115.76,29745.0,113.5734,113.5734,113.4361,113.4949,29745.0
2021-12-27 14:00:00,115.75,115.87,115.7,115.86,44688.0,113.4851,113.6028,113.4361,113.593,44688.0
2021-12-27 14:30:00,115.84,115.92,115.75,115.8,52781.0,113.5734,113.6518,113.4851,113.5341,52781.0
2021-12-27 15:00:00,115.79,115.96,115.72,115.96,256642.0,113.5243,113.691,113.4557,113.691,256642.0
2021-12-27 15:30:00,115.96,116.23,115.89,116.21,308728.0,113.691,113.9557,113.6224,113.9361,308728.0
2021-12-28 09:30:00,116.22,116.54,115.81,116.45,57363.0,113.9459,114.2597,113.5439,114.1714,57363.0
2021-12-28 10:00:00,116.35,116.65,116.0,116.28,12532.0,114.0734,114.3675,113.7302,114.0048,12532.0
2021-12-28 10:30:00,116.28,116.45,115.8,115.86,74185.0,114.0048,114.1714,113.5341,113.593,74185.0
2021-12-28 11:00:00,115.86,115.9,115.42,115.51,155016.0,113.593,113.6322,113.1616,113.2498,155016.0
2021-12-28 11:30:00,115.49,115.78,115.35,115.7,91161.0,113.2302,113.5145,113.093,113.4361,91161.0
2021-12-28 12:00:00,115.7,115.7,115.47,115.47,34959.0,113.4361,113.4361,113.2106,113.2106,34959.0
2021-12-28 12:30:00,115.43,115.43,115.16,115.31,16831.0,113.1714,113.1714,112.9067,113.0537,16831.0
2021-12-28 13:00:00,115.33,115.46,115.2,115.31,17414.0,113.0733,113.2008,112.9459,113.0537,17414.0
2021-12-28 13:30:00,115.34,115.35,115.21,115.28,50902.0,113.0831,113.093,112.9557,113.0243,50902.0
2021-12-28 14:00:00,115.27,115.41,115.03,115.33,22629.0,113.0145,113.1518,112.7792,113.0733,22629.0
2021-12-28 14:30:00,115.36,115.4,115.25,115.33,28777.0,113.1028,113.142,112.9949,113.0733,28777.0
2021-12-28 15:00:00,115.32,115.49,115.24,115.48,16228.0,113.0635,113.2302,112.9851,113.2204,16228.0
2021-12-28 15:30:00,115.51,115.64,115.22,115.32,63709.0,113.2498,113.3773,112.9655,113.0635,63709.0
2021-12-29 09:30:00,115.3,115.43,114.83,115.04,92670.0,113.0439,113.1714,112.5831,112.789,92670.0
2021-12-29 10:00:00,115.09,115.22,114.61,115.05,86051.0,112.838,112.9655,112.3674,112.7988,86051.0
2021-12-29 10:30:00,114.98,115.32,114.97,115.3,36781.0,112.7302,113.0635,112.7204,113.0439,36781.0
2021-12-29 11:00:00,115.32,115.5,115.29,115.36,34421.0,113.0635,113.24,113.0341,113.1028,34421.0
2021-12-29 11:30:00,115.34,115.39,115.25,115.27,27985.0,113.0831,113.1322,112.9949,113.0145,27985.0
2021-12-29 12:00:00,115.27,115.3,115.13,115.13,27496.0,113.0145,113.0439,112.8773,112.8773,27496.0
2021-12-29 12:30:00,115.13,115.19,115.06,115.19,20722.0,112.8773,112.9361,112.8086,112.9361,20722.0
2021-12-29 13:00:00,115.17,115.34,115.16,115.26,30165.0,112.9165,113.0831,112.9067,113.0047,30165.0
2021-12-29 13:30:00,115.31,115.43,115.25,115.41,31233.0,113.0537,113.1714,112.9949,113.1518,31233.0
2021-12-29 14:00:00,115.39,115.5,115.38,115.44,21750.0,113.1322,113.24,113.1224,113.1812,21750.0
2021-12-29 14:30:00,115.43,115.51,115.36,115.45,49764.0,113.1714,113.2498,113.1028,113.191,49764.0
2021-12-29 15:00:00,115.45,115.45,115.29,115.34,19831.0,113.191,113.191,113.0341,113.0831,19831.0
2021-12-29 15:30:00,115.36,115.69,115.36,115.47,67287.0,113.1028,113.4263,113.1028,113.2106,67287.0
2021-12-30 09:30:00,115.35,116.22,115.35,116.21,72825.0,113.1094,113.9625,113.1094,113.9527,72825.0
2021-12-30 10:00:00,116.13,116.32,116.08,116.16,32453.0,113.8743,114.0606,113.8252,113.9037,32453.0
2021-12-30 10:30:00,116.26,116.46,116.2,116.2,56762.0,114.0017,114.1979,113.9429,113.9429,56762.0
2021-12-30 11:00:00,116.2,116.31,116.13,116.25,37610.0,113.9429,114.0508,113.8743,113.9919,37610.0
2021-12-30 11:30:00,116.22,116.46,116.13,116.44,46070.0,113.9625,114.1979,113.8743,114.1782,46070.0
2021-12-30 12:00:00,116.42,116.5,116.32,116.38,16449.0,114.1586,114.2371,114.0606,114.1194,16449.0
2021-12-30 12:30:00,116.36,116.59,116.35,116.55,21241.0,114.0998,114.3253,114.09,114.2861,21241.0
2021-12-30 13:00:00,116.53,116.63,116.49,116.6,10638.0,114.2665,114.3645,114.2273,114.3351,10638.0
2021-12-30 13:30:00,116.62,116.7,116.55,116.59,41333.0,114.3547,114.4332,114.2861,114.3253,41333.0
2021-12-30 14:00:00,116.57,116.57,116.37,116.54,30971.0,114.3057,114.3057,114.1096,114.2763,30971.0
2021-12-30 14:30:00,116.5,116.6,116.46,116.52,21731.0,114.2371,114.3351,114.1979,114.2567,21731.0
2021-12-30 15:00:00,116.47,116.47,116.14,116.22,26539.0,114.2077,114.2077,113.8841,113.9625,26539.0
2021-12-30 15:30:00,116.26,116.29,115.61,115.73,303747.0,114.0017,114.0312,113.3644,113.482,303747.0
2021-12-31 09:30:00,115.61,116.06,115.42,115.67,85852.0,113.3644,113.8056,113.1781,113.4232,85852.0
2021-12-31 10:00:00,115.72,115.99,115.52,115.62,278304.0,113.4722,113.737,113.2761,113.3742,278304.0
2021-12-31 10:30:00,115.66,115.73,115.52,115.73,18984.0,113.4134,113.482,113.2761,113.482,18984.0
2021-12-31 11:00:00,115.76,115.76,115.57,115.75,32361.0,113.5114,113.5114,113.3251,113.5016,32361.0
2021-12-31 11:30:00,115.82,115.83,115.58,115.64,16085.0,113.5703,113.5801,113.3349,113.3938,16085.0
2021-12-31 12:00:00,115.61,115.75,115.55,115.58,25608.0,113.3644,113.5016,113.3055,113.3349,25608.0
2021-12-31 12:30:00,115.6,115.75,115.55,115.74,19566.0,113.3546,113.5016,113.3055,113.4918,19566.0
2021-12-31 13:00:00,115.74,115.76,115.57,115.58,13742.0,113.4918,113.5114,113.3251,113.3349,13742.0
2021-12-31 13:30:00,115.64,115.72,115.52,115.71,22378.0,113.3938,113.4722,113.2761,113.4624,22378.0
2021-12-31 14:00:00,115.67,115.69,115.49,115.67,80630.0,113.4232,113.4428,113.2467,113.4232,80630.0
2021-12-31 14:30:00,115.66,115.74,115.58,115.62,45058.0,113.4134,113.4918,113.3349,113.3742,45058.0
2021-12-31 15:00:00,115.71,115.77,115.58,115.69,31451.0,113.4624,113.5213,113.3349,113.4428,31451.0
2021-12-31 15:30:00,115.7,115.76,115.2,115.23,57661.0,113.4526,113.5114,112.9623,112.9917,57661.0
2022-01-03 09:30:00,115.55,115.67,113.49,113.9,220741.0,113.3055,113.4232,111.2855,111.6876,220741.0
2022-01-03 10:00:00,114.03,114.45,113.84,114.39,57791.0,111.8151,112.2269,111.6287,112.1681,57791.0
2022-01-03 10:30:00,114.5,114.5,114.0,114.0,93334.0,112.2759,112.2759,111.7856,111.7856,93334.0
2022-01-03 11:00:00,114.08,114.14,113.37,113.52,159609.0,111.8641,111.9229,111.1679,111.315,159609.0
2022-01-03 11:30:00,113.51,113.7,113.28,113.3,81450.0,111.3052,111.4915,111.0796,111.0992,81450.0
2022-01-03 12:00:00,113.3,113.57,113.22,113.54,88298.0,111.0992,111.364,111.0208,111.3346,88298.0
2022-01-03 12:30:00,113.54,113.55,113.39,113.45,48409.0,111.3346,111.3444,111.1875,111.2463,48409.0
2022-01-03 13:00:00,113.46,113.52,113.34,113.49,122507.0,111.2561,111.315,111.1385,111.2855,122507.0
2022-01-03 13:30:00,113.46,113.75,113.4,113.75,84402.0,111.2561,111.5405,111.1973,111.5405,84402.0
2022-01-03 14:00:00,113.74,113.91,113.67,113.86,49907.0,111.5307,111.6974,111.462,111.6484,49907.0
2022-01-03 14:30:00,113.87,113.95,113.7,113.8,23726.0,111.6582,111.7366,111.4915,111.5895,23726.0
2022-01-03 15:00:00,113.81,114.08,113.78,114.03,41334.0,111.5993,111.8641,111.5699,111.8151,41334.0
2022-01-03 15:30:00,114.05,114.11,113.81,114.03,148796.0,111.8347,111.8935,111.5993,111.8151,148796.0
2022-01-04 09:30:00,114.16,114.19,113.19,113.23,54213.0,111.9425,111.9719,110.9914,111.0306,54213.0
2022-01-04 10:00:00,113.28,113.28,112.41,112.6,68021.0,111.0796,111.0796,110.2265,110.4128,68021.0
2022-01-04 10:30:00,112.64,112.67,111.65,111.79,61223.0,110.4521,110.4815,109.4813,109.6186,61223.0
2022-01-04 11:00:00,111.78,112.01,111.52,111.88,37034.0,109.6088,109.8343,109.3538,109.7068,37034.0
2022-01-04 11:30:00,111.95,112.27,111.88,112.09,30986.0,109.7755,110.0892,109.7068,109.9127,30986.0
2022-01-04 12:00:00,112.09,112.15,111.92,111.92,14108.0,109.9127,109.9716,109.746,109.746,14108.0
2022-01-04 12:30:00,111.89,111.95,111.69,111.74,104374.0,109.7166,109.7755,109.5205,109.5695,104374.0
2022-01-04 13:00:00,111.76,111.87,111.6,111.66,36965.0,109.5891,109.697,109.4323,109.4911,36965.0
2022-01-04 13:30:00,111.63,111.63,111.06,111.1,56140.0,109.4617,109.4617,108.9027,108.942,56140.0
2022-01-04 14:00:00,111.12,111.53,111.12,111.34,35969.0,108.9616,109.3636,108.9616,109.1773,35969.0
2022-01-04 14:30:00,111.34,111.86,111.34,111.86,58118.0,109.1773,109.6872,109.1773,109.6872,58118.0
2022-01-04 15:00:00,111.89,112.44,111.89,112.44,69363.0,109.7166,110.2559,109.7166,110.2559,69363.0
2022-01-04 15:30:00,112.46,112.78,112.35,112.47,222421.0,110.2755,110.5893,110.1677,110.2854,222421.0
2022-01-05 09:30:00,112.02,112.18,111.39,111.93,140270.0,109.8441,110.001,109.2263,109.7558,140270.0
2022-01-05 10:00:00,111.91,112.12,111.61,111.74,45013.0,109.7362,109.9422,109.4421,109.5695,45013.0
2022-01-05 10:30:00,111.69,111.79,111.45,111.77,150369.0,109.5205,109.6186,109.2852,109.599,150369.0
2022-01-05 11:00:00,111.77,111.83,111.39,111.46,65373.0,109.599,109.6578,109.2263,109.295,65373.0
2022-01-05 11:30:00,111.49,111.51,111.22,111.24,20808.0,109.3244,109.344,109.0596,109.0792,20808.0
2022-01-05 12:00:00,111.21,111.26,111.04,111.04,20901.0,109.0498,109.0989,108.8831,108.8831,20901.0
2022-01-05 12:30:00,111.05,111.07,110.67,110.67,34713.0,108.8929,108.9125,108.5203,108.5203,34713.0
2022-01-05 13:00:00,110.68,110.7,110.38,110.64,28235.0,108.5301,108.5497,108.236,108.4909,28235.0
2022-01-05 13:30:00,110.62,110.69,110.39,110.49,37864.0,108.4713,108.5399,108.2458,108.3438,37864.0
2022-01-05 14:00:00,110.49,110.88,109.5,109.62,199775.0,108.3438,108.7262,107.373,107.4907,199775.0
2022-01-05 14:30:00,109.64,109.8,108.86,108.97,154579.0,107.5103,107.6672,106.7455,106.8533,154579.0
2022-01-05 15:00:00,108.94,108.94,108.23,108.26,392442.0,106.8239,106.8239,106.1277,106.1571,392442.0
2022-01-05 15:30:00,108.21,108.64,108.02,108.05,338332.0,106.1081,106.5297,105.9218,105.9512,338332.0
2022-01-06 09:30:00,107.78,108.76,107.28,107.28,193788.0,105.6865,106.6474,105.1962,105.1962,193788.0
2022-01-06 10:00:00,107.43,107.95,106.56,107.88,275042.0,105.3433,105.8532,104.4902,105.7845,275042.0
2022-01-06 10:30:00,107.82,108.78,107.82,108.6,65104.0,105.7257,106.667,105.7257,106.4905,65104.0
2022-01-06 11:00:00,108.59,109.18,108.49,108.68,65655.0,106.4807,107.0593,106.3827,106.569,65655.0
2022-01-06 11:30:00,108.74,109.23,108.34,109.22,29390.0,106.6278,107.1083,106.2356,107.0985,29390.0
2022-01-06 12:00:00,109.13,109.38,108.99,109.11,28337.0,107.0102,107.2554,106.873,106.9906,28337.0
2022-01-06 12:30:00,109.11,109.4,108.89,108.98,30260.0,106.9906,107.275,106.7749,106.8631,30260.0
2022-01-06 13:00:00,108.98,109.03,108.53,108.53,33561.0,106.8631,106.9122,106.4219,106.4219,33561.0
2022-01-06 13:30:00,108.59,108.91,108.42,108.86,24532.0,106.4807,106.7945,106.314,106.7455,24532.0
2022-01-06 14:00:00,108.84,109.08,108.62,108.86,99384.0,106.7259,106.9612,106.5101,106.7455,99384.0
2022-01-06 14:30:00,108.85,109.09,108.77,108.95,162304.0,106.7357,106.971,106.6572,106.8337,162304.0
2022-01-06 15:00:00,108.98,109.13,108.63,108.81,128316.0,106.8631,107.0102,106.5199,106.6964,128316.0
2022-01-06 15:30:00,108.8,108.9,108.06,108.28,619993.0,106.6866,106.7847,105.961,106.1767,619993.0
2022-01-07 09:30:00,108.17,109.12,107.79,108.83,249272.0,106.0689,107.0004,105.6963,106.7161,249272.0
2022-01-07 10:00:00,108.8,108.8,107.62,107.65,124852.0,106.6866,106.6866,105.5296,105.559,124852.0
2022-01-07 10:30:00,107.65,107.81,106.58,106.82,38460.0,105.559,105.7159,104.5098,104.7451,38460.0
2022-01-07 11:00:00,106.82,107.21,106.59,107.18,235147.0,104.7451,105.1275,104.5196,105.0981,235147.0
2022-01-07 11:30:00,107.17,107.54,107.04,107.42,180520.0,105.0883,105.4511,104.9608,105.3334,180520.0
2022-01-07 12:00:00,107.45,107.53,107.15,107.24,95529.0,105.3629,105.4413,105.0687,105.1569,95529.0
2022-01-07 12:30:00,107.24,107.35,107.06,107.29,58876.0,105.1569,105.2648,104.9804,105.206,58876.0
2022-01-07 13:00:00,107.27,107.33,106.97,106.99,86335.0,105.1864,105.2452,104.8922,104.9118,86335.0
2022-01-07 13:30:00,106.98,107.15,106.94,106.97,29808.0,104.902,105.0687,104.8628,104.8922,29808.0
2022-01-07 14:00:00,106.96,106.99,106.53,106.65,262415.0,104.8824,104.9118,104.4607,104.5784,262415.0
2022-01-07 14:30:00,106.64,106.96,106.58,106.84,96136.0,104.5686,104.8824,104.5098,104.7647,96136.0
2022-01-07 15:00:00,106.87,107.05,106.62,106.7,55616.0,104.7941,104.9706,104.549,104.6274,55616.0
2022-01-07 15:30:00,106.7,106.82,106.46,106.47,164194.0,104.6274,104.7451,104.3921,104.4019,164194.0
2022-01-10 09:30:00,105.2,105.2,103.69,103.77,208603.0,103.1566,103.1566,101.6759,101.7543,208603.0
2022-01-10 10:00:00,103.79,103.96,103.32,103.59,229349.0,101.774,101.9407,101.3131,101.5778,229349.0
2022-01-10 10:30:00,103.47,103.68,102.9,103.19,123130.0,101.4602,101.6661,100.9012,101.1856,123130.0
2022-01-10 11:00:00,103.16,104.26,103.02,104.22,287039.0,101.1562,102.2348,101.0189,102.1956,287039.0
2022-01-10 11:30:00,104.18,104.28,103.72,104.1,163592.0,102.1564,102.2544,101.7053,102.0779,163592.0
2022-01-10 12:00:00,104.01,104.11,103.49,103.49,63874.0,101.9897,102.0877,101.4798,101.4798,63874.0
2022-01-10 12:30:00,103.48,104.02,103.31,103.78,121797.0,101.47,101.9995,101.3033,101.7642,121797.0
2022-01-10 13:00:00,103.77,104.45,103.71,104.36,102813.0,101.7543,102.4211,101.6955,102.3329,102813.0
2022-01-10 13:30:00,104.41,104.86,104.28,104.83,96918.0,102.3819,102.8232,102.2544,102.7938,96918.0
2022-01-10 14:00:00,104.83,105.51,104.79,105.49,612014.0,102.7938,103.4605,102.7545,103.4409,612014.0
2022-01-10 14:30:00,105.49,105.63,105.15,105.26,157656.0,103.4409,103.5782,103.1075,103.2154,157656.0
2022-01-10 15:00:00,105.36,105.52,104.98,105.47,59515.0,103.3135,103.4704,102.9408,103.4213,59515.0
2022-01-10 15:30:00,105.44,106.53,105.34,106.46,203440.0,103.3919,104.4607,103.2938,104.3921,203440.0
2022-01-11 09:30:00,106.5,106.7,105.78,106.41,256659.0,104.4313,104.6274,103.7253,104.3431,256659.0
2022-01-11 10:00:00,106.39,107.07,106.39,106.81,91914.0,104.3235,104.9902,104.3235,104.7353,91914.0
2022-01-11 10:30:00,106.83,107.04,105.99,106.13,68272.0,104.7549,104.9608,103.9312,104.0685,68272.0
2022-01-11 11:00:00,106.26,107.43,106.16,107.42,103468.0,104.196,105.3433,104.0979,105.3334,103468.0
2022-01-11 11:30:00,107.43,107.84,107.28,107.84,44778.0,105.3433,105.7453,105.1962,105.7453,44778.0
2022-01-11 12:00:00,107.87,107.9,107.37,107.39,65289.0,105.7747,105.8041,105.2844,105.304,65289.0
2022-01-11 12:30:00,107.41,107.51,107.33,107.46,166587.0,105.3236,105.4217,105.2452,105.3727,166587.0
2022-01-11 13:00:00,107.46,107.83,107.28,107.75,82161.0,105.3727,105.7355,105.1962,105.657,82161.0
2022-01-11 13:30:00,107.8,107.99,107.76,107.97,19639.0,105.7061,105.8924,105.6668,105.8728,19639.0
2022-01-11 14:00:00,108.0,108.01,107.78,107.92,25179.0,105.9022,105.912,105.6865,105.8237,25179.0
2022-01-11 14:30:00,107.82,108.13,107.73,107.95,34875.0,105.7257,106.0297,105.6374,105.8532,34875.0
2022-01-11 15:00:00,107.97,108.19,107.97,108.14,30748.0,105.8728,106.0885,105.8728,106.0395,30748.0
2022-01-11 15:30:00,108.14,108.22,107.87,108.12,101288.0,106.0395,106.1179,105.7747,106.0198,101288.0
2022-01-12 09:30:00,108.64,109.52,108.55,109.05,81839.0,106.5297,107.3927,106.4415,106.9318,81839.0
2022-01-12 10:00:00,109.06,109.14,108.64,108.64,75577.0,106.9416,107.02,106.5297,106.5297,75577.0
2022-01-12 10:30:00,108.52,108.52,107.6,107.71,64820.0,106.4121,106.4121,105.51,105.6178,64820.0
2022-01-12 11:00:00,107.72,107.86,107.02,107.58,48447.0,105.6276,105.7649,104.9412,105.4903,48447.0
2022-01-12 11:30:00,107.56,107.83,107.56,107.78,30341.0,105.4707,105.7355,105.4707,105.6865,30341.0
2022-01-12 12:00:00,107.8,107.96,107.62,107.94,25277.0,105.7061,105.863,105.5296,105.8433,25277.0
2022-01-12 12:30:00,107.98,108.29,107.94,108.25,34958.0,105.8826,106.1865,105.8433,106.1473,34958.0
2022-01-12 13:00:00,108.27,108.27,107.88,107.93,43310.0,106.1669,106.1669,105.7845,105.8335,43310.0
2022-01-12 13:30:00,107.91,108.04,107.85,107.89,31588.0,105.8139,105.9414,105.7551,105.7943,31588.0
2022-01-12 14:00:00,107.84,108.03,107.66,108.03,41112.0,105.7453,105.9316,105.5688,105.9316,41112.0
2022-01-12 14:30:00,108.03,108.03,107.69,107.82,36017.0,105.9316,105.9316,105.5982,105.7257,36017.0
2022-01-12 15:00:00,107.8,107.85,107.55,107.6,39506.0,105.7061,105.7551,105.4609,105.51,39506.0
2022-01-12 15:30:00,107.6,107.89,107.52,107.67,210499.0,105.51,105.7943,105.4315,105.5786,210499.0
2022-01-13 09:30:00,108.13,108.13,107.58,107.76,39447.0,106.0297,106.0297,105.4903,105.6668,39447.0
2022-01-13 10:00:00,107.79,107.79,106.66,106.82,94767.0,105.6963,105.6963,104.5882,104.7451,94767.0
2022-01-13 10:30:00,106.78,106.86,105.84,106.1,182457.0,104.7059,104.7843,103.7841,104.0391,182457.0
2022-01-13 11:00:00,106.08,106.79,105.87,106.79,43073.0,104.0195,104.7157,103.8136,104.7157,43073.0
2022-01-13 11:30:00,106.77,107.06,106.75,106.77,29272.0,104.6961,104.9804,104.6765,104.6961,29272.0
2022-01-13 12:00:00,106.72,106.72,105.66,105.75,45429.0,104.647,104.647,103.6076,103.6959,45429.0
2022-01-13 12:30:00,105.73,105.96,105.52,105.91,53021.0,103.6763,103.9018,103.4704,103.8528,53021.0
2022-01-13 13:00:00,105.88,106.18,105.74,106.09,57156.0,103.8234,104.1175,103.6861,104.0293,57156.0
2022-01-13 13:30:00,106.04,106.18,105.9,106.16,38014.0,103.9803,104.1175,103.843,104.0979,38014.0
2022-01-13 14:00:00,106.15,106.38,105.88,105.9,60036.0,104.0881,104.3136,103.8234,103.843,60036.0
2022-01-13 14:30:00,105.87,105.9,105.55,105.84,85386.0,103.8136,103.843,103.4998,103.7841,85386.0
2022-01-13 15:00:00,105.8,105.81,105.21,105.38,106517.0,103.7449,103.7547,103.1664,103.3331,106517.0
2022-01-13 15:30:00,105.38,105.48,104.64,104.82,184924.0,103.3331,103.4311,102.6074,102.7839,184924.0
2022-01-14 09:30:00,103.95,104.89,103.86,104.78,483778.0,101.9308,102.8526,101.8426,102.7447,483778.0
2022-01-14 10:00:00,104.79,104.84,103.88,103.98,260561.0,102.7545,102.8036,101.8622,101.9603,260561.0
2022-01-14 10:30:00,103.98,103.98,103.25,103.26,69530.0,101.9603,101.9603,101.2444,101.2543,69530.0
2022-01-14 11:00:00,103.32,103.55,102.72,103.06,270609.0,101.3131,101.5386,100.7247,101.0581,270609.0
2022-01-14 11:30:00,103.04,103.56,102.88,103.3,86347.0,101.0385,101.5484,100.8816,101.2935,86347.0
2022-01-14 12:00:00,103.28,103.28,102.99,103.12,123412.0,101.2739,101.2739,100.9895,101.117,123412.0
2022-01-14 12:30:00,103.12,103.16,102.64,102.67,26772.0,101.117,101.1562,100.6463,100.6757,26772.0
2022-01-14 13:00:00,102.67,102.82,102.43,102.52,27917.0,100.6757,100.8228,100.4404,100.5286,27917.0
2022-01-14 13:30:00,102.5,103.21,102.44,103.15,39372.0,100.509,101.2052,100.4502,101.1464,39372.0
2022-01-14 14:00:00,103.15,103.32,103.01,103.06,92479.0,101.1464,101.3131,101.0091,101.0581,92479.0
2022-01-14 14:30:00,103.02,103.55,103.02,103.42,85403.0,101.0189,101.5386,101.0189,101.4111,85403.0
2022-01-14 15:00:00,103.37,104.05,103.37,103.95,191194.0,101.3621,102.0289,101.3621,101.9308,191194.0
2022-01-14 15:30:00,103.98,104.27,103.97,104.2,128026.0,101.9603,102.2446,101.9505,102.176,128026.0
2022-01-18 09:30:00,102.58,102.58,101.71,102.41,105451.0,100.5875,100.5875,99.7344,100.4208,105451.0
2022-01-18 10:00:00,102.37,103.16,102.2,102.89,145078.0,100.3815,101.1562,100.2148,100.8914,145078.0
2022-01-18 10:30:00,102.83,102.83,102.17,102.21,36011.0,100.8326,100.8326,100.1854,100.2246,36011.0
2022-01-18 11:00:00,102.12,102.29,101.96,101.98,30829.0,100.1364,100.3031,99.9795,99.9991,30829.0
2022-01-18 11:30:00,101.96,102.62,101.79,102.5,46832.0,99.9795,100.6267,99.8128,100.509,46832.0
2022-01-18 12:00:00,102.47,102.61,102.1,102.27,50958.0,100.4796,100.6169,100.1168,100.2835,50958.0
2022-01-18 12:30:00,102.26,102.28,101.8,101.8,282326.0,100.2737,100.2933,99.8226,99.8226,282326.0
2022-01-18 13:00:00,101.8,101.8,101.48,101.63,59567.0,99.8226,99.8226,99.5088,99.6559,59567.0
2022-01-18 13:30:00,101.62,101.9,101.56,101.86,65340.0,99.6461,99.9207,99.5873,99.8814,65340.0
2022-01-18 14:00:00,101.84,102.09,101.72,101.84,128757.0,99.8618,100.107,99.7442,99.8618,128757.0
2022-01-18 14:30:00,101.83,102.46,101.83,102.29,185637.0,99.852,100.4698,99.852,100.3031,185637.0
2022-01-18 15:00:00,102.29,102.35,101.62,101.85,135609.0,100.3031,100.3619,99.6461,99.8716,135609.0
2022-01-18 15:30:00,101.85,101.85,101.24,101.42,364718.0,99.8716,99.8716,99.2735,99.45,364718.0
2022-01-19 09:30:00,102.0,102.81,101.86,102.81,377890.0,100.0187,100.813,99.8814,100.813,377890.0
2022-01-19 10:00:00,102.7,103.0,102.1,102.12,81179.0,100.7051,100.9993,100.1168,100.1364,81179.0
2022-01-19 10:30:00,102.12,102.17,101.33,101.67,287461.0,100.1364,100.1854,99.3617,99.6951,287461.0
2022-01-19 11:00:00,101.66,101.87,100.91,101.23,59330.0,99.6853,99.8913,98.9499,99.2637,59330.0
2022-01-19 11:30:00,101.36,101.7,101.02,101.64,23673.0,99.3912,99.7246,99.0578,99.6657,23673.0
2022-01-19 12:00:00,101.7,102.36,101.7,102.36,17052.0,99.7246,100.3717,99.7246,100.3717,17052.0
2022-01-19 12:30:00,102.36,102.48,102.15,102.45,15970.0,100.3717,100.4894,100.1658,100.46,15970.0
2022-01-19 13:00:00,102.45,102.45,102.13,102.15,89234.0,100.46,100.46,100.1462,100.1658,89234.0
2022-01-19 13:30:00,102.12,102.21,101.91,102.09,84293.0,100.1364,100.2246,99.9305,100.107,84293.0
2022-01-19 14:00:00,102.04,102.12,101.41,101.41,97338.0,100.0579,100.1364,99.4402,99.4402,97338.0
2022-01-19 14:30:00,101.43,101.82,101.37,101.61,99483.0,99.4598,99.8422,99.401,99.6363,99483.0
2022-01-19 15:00:00,101.6,101.8,101.25,101.28,112134.0,99.6265,99.8226,99.2833,99.3127,112134.0
2022-01-19 15:30:00,101.25,101.29,100.66,100.69,205993.0,99.2833,99.3225,98.7048,98.7342,205993.0
2022-01-20 09:30:00,101.73,102.57,101.62,102.51,87809.0,99.754,100.5777,99.6461,100.5188,87809.0
2022-01-20 10:00:00,102.56,102.82,102.24,102.56,68306.0,100.5678,100.8228,100.2541,100.5678,68306.0
2022-01-20 10:30:00,102.67,103.12,102.67,102.96,92939.0,100.6757,101.117,100.6757,100.9601,92939.0
2022-01-20 11:00:00,103.06,103.28,102.62,102.86,212197.0,101.0581,101.2739,100.6267,100.862,212197.0
2022-01-20 11:30:00,102.85,102.92,102.5,102.8,48858.0,100.8522,100.9209,100.509,100.8032,48858.0
2022-01-20 12:00:00,102.75,102.8,102.46,102.63,28085.0,100.7542,100.8032,100.4698,100.6365,28085.0
2022-01-20 12:30:00,102.75,102.88,102.28,102.33,44150.0,100.7542,100.8816,100.2933,100.3423,44150.0
2022-01-20 13:00:00,102.31,102.31,101.93,102.11,55938.0,100.3227,100.3227,99.9501,100.1266,55938.0
2022-01-20 13:30:00,102.1,102.19,101.94,101.94,41126.0,100.1168,100.205,99.9599,99.9599,41126.0
2022-01-20 14:00:00,102.0,102.37,101.66,101.67,152183.0,100.0187,100.3815,99.6853,99.6951,152183.0
2022-01-20 14:30:00,101.66,101.67,101.18,101.31,109982.0,99.6853,99.6951,99.2147,99.3421,109982.0
2022-01-20 15:00:00,101.3,101.4,100.35,100.45,94318.0,99.3323,99.4304,98.4008,98.4988,94318.0
2022-01-20 15:30:00,100.44,100.5,99.35,99.42,462380.0,98.489,98.5479,97.4202,97.4888,462380.0
2022-01-21 09:30:00,99.06,99.42,98.28,98.5,131828.0,97.1358,97.4888,96.371,96.5867,131828.0
2022-01-21 10:00:00,98.65,98.72,97.26,98.09,178778.0,96.7338,96.8024,95.3708,96.1847,178778.0
2022-01-21 10:30:00,98.13,99.54,98.06,99.33,305121.0,96.2239,97.6065,96.1553,97.4006,305121.0
2022-01-21 11:00:00,99.36,99.87,99.03,99.73,138012.0,97.43,97.9301,97.1064,97.7928,138012.0
2022-01-21 11:30:00,99.63,99.71,98.53,98.86,172018.0,97.6948,97.7732,96.6161,96.9397,172018.0
2022-01-21 12:00:00,98.86,99.2,98.32,98.68,128172.0,96.9397,97.2731,96.4102,96.7632,128172.0
2022-01-21 12:30:00,98.64,99.0,98.37,98.56,93836.0,96.724,97.077,96.4592,96.6455,93836.0
2022-01-21 13:00:00,98.6,98.88,98.14,98.15,95539.0,96.6848,96.9593,96.2337,96.2435,95539.0
2022-01-21 13:30:00,98.12,98.72,98.12,98.31,115286.0,96.2141,96.8024,96.2141,96.4004,115286.0
2022-01-21 14:00:00,98.37,98.64,97.83,97.85,108058.0,96.4592,96.724,95.9297,95.9493,108058.0
2022-01-21 14:30:00,97.86,98.17,97.46,97.46,130248.0,95.9591,96.2631,95.5669,95.5669,130248.0
2022-01-21 15:00:00,97.47,97.65,97.0,97.14,392270.0,95.5767,95.7532,95.1158,95.2531,392270.0
2022-01-21 15:30:00,97.12,97.9,96.99,97.04,506088.0,95.2335,95.9984,95.106,95.1551,506088.0
2022-01-24 09:30:00,95.17,95.59,94.23,94.47,156907.0,93.3214,93.7332,92.3997,92.635,156907.0
2022-01-24 10:00:00,94.43,94.88,93.5,94.4,173426.0,92.5958,93.037,91.6838,92.5664,173426.0
2022-01-24 10:30:00,94.52,95.07,94.09,94.65,166203.0,92.684,93.2233,92.2624,92.8115,166203.0
2022-01-24 11:00:00,94.6,94.6,93.85,94.02,155726.0,92.7625,92.7625,92.027,92.1937,155726.0
2022-01-24 11:30:00,94.04,94.11,92.98,93.96,129118.0,92.2133,92.282,91.1739,92.1349,129118.0
2022-01-24 12:00:00,93.93,93.93,92.71,93.17,365630.0,92.1055,92.1055,90.9092,91.3602,365630.0
2022-01-24 12:30:00,93.33,94.57,93.03,94.49,95427.0,91.5171,92.733,91.223,92.6546,95427.0
2022-01-24 13:00:00,94.43,95.79,94.31,95.23,154388.0,92.5958,93.9294,92.4781,93.3802,154388.0
2022-01-24 13:30:00,95.11,96.78,95.1,96.78,233822.0,93.2626,94.9001,93.2528,94.9001,233822.0
2022-01-24 14:00:00,96.8,97.44,96.15,96.28,97721.0,94.9197,95.5473,94.2824,94.4098,97721.0
2022-01-24 14:30:00,96.36,96.88,95.68,96.83,110088.0,94.4883,94.9982,93.8215,94.9491,110088.0
2022-01-24 15:00:00,96.84,97.88,96.68,97.68,197146.0,94.959,95.9788,94.8021,95.7826,197146.0
2022-01-24 15:30:00,97.64,99.13,97.44,99.05,301072.0,95.7434,97.2045,95.5473,97.126,301072.0
2022-01-25 09:30:00,97.21,97.63,95.51,95.93,123453.0,95.3218,95.7336,93.6548,94.0666,123453.0
2022-01-25 10:00:00,95.96,96.75,95.3,96.75,102914.0,94.096,94.8707,93.4489,94.8707,102914.0
2022-01-25 10:30:00,96.7,96.75,95.56,95.65,136342.0,94.8217,94.8707,93.7038,93.7921,136342.0
2022-01-25 11:00:00,95.64,96.18,95.45,95.83,96180.0,93.7823,94.3118,93.596,93.9686,96180.0
2022-01-25 11:30:00,95.77,95.87,95.03,95.28,49249.0,93.9097,94.0078,93.1841,93.4293,49249.0
2022-01-25 12:00:00,95.26,95.8,95.19,95.65,63046.0,93.4096,93.9392,93.341,93.7921,63046.0
2022-01-25 12:30:00,95.65,95.65,95.13,95.25,26470.0,93.7921,93.7921,93.2822,93.3998,26470.0
2022-01-25 13:00:00,95.43,95.95,95.08,95.9,39792.0,93.5763,94.0862,93.2331,94.0372,39792.0
2022-01-25 13:30:00,95.92,96.64,95.84,96.64,44659.0,94.0568,94.7628,93.9784,94.7628,44659.0
2022-01-25 14:00:00,96.62,97.14,96.32,96.98,81897.0,94.7432,95.2531,94.4491,95.0962,81897.0
2022-01-25 14:30:00,97.02,97.77,96.73,97.72,124117.0,95.1355,95.8709,94.8511,95.8219,124117.0
2022-01-25 15:00:00,97.71,97.71,96.33,96.38,123550.0,95.8121,95.8121,94.4589,94.5079,123550.0
2022-01-25 15:30:00,96.37,96.76,95.8,95.9,295682.0,94.4981,94.8805,93.9392,94.0372,295682.0
2022-01-26 09:30:00,97.95,98.2,97.31,98.18,78575.0,96.0474,96.2925,95.4198,96.2729,78575.0
2022-01-26 10:00:00,98.17,98.51,97.49,97.49,63796.0,96.2631,96.5965,95.5963,95.5963,63796.0
2022-01-26 10:30:00,97.47,97.62,97.03,97.34,27814.0,95.5767,95.7238,95.1453,95.4492,27814.0
2022-01-26 11:00:00,97.28,97.84,97.11,97.72,47108.0,95.3904,95.9395,95.2237,95.8219,47108.0
2022-01-26 11:30:00,97.67,97.89,97.48,97.88,22153.0,95.7728,95.9886,95.5865,95.9788,22153.0
2022-01-26 12:00:00,97.85,98.12,97.83,97.94,35114.0,95.9493,96.2141,95.9297,96.0376,35114.0
2022-01-26 12:30:00,97.91,98.39,97.78,98.32,64598.0,96.0082,96.4788,95.8807,96.4102,64598.0
2022-01-26 13:00:00,98.33,98.33,97.79,98.02,59613.0,96.42,96.42,95.8905,96.116,59613.0
2022-01-26 13:30:00,97.94,98.02,97.75,97.93,43190.0,96.0376,96.116,95.8513,96.0278,43190.0
2022-01-26 14:00:00,97.93,98.82,97.33,98.07,125263.0,96.0278,96.9005,95.4394,96.1651,125263.0
2022-01-26 14:30:00,98.0,98.07,95.89,96.08,118812.0,96.0964,96.1651,94.0274,94.2137,118812.0
2022-01-26 15:00:00,96.04,96.04,93.95,95.19,185626.0,94.1745,94.1745,92.1251,93.341,185626.0
2022-01-26 15:30:00,95.18,95.38,94.41,94.85,281371.0,93.3312,93.5273,92.5762,93.0076,281371.0
2022-01-27 09:30:00,96.16,96.82,95.83,96.48,142718.0,94.2922,94.9393,93.9686,94.6059,142718.0
2022-01-27 10:00:00,96.42,96.67,95.61,95.61,49289.0,94.5471,94.7923,93.7528,93.7528,49289.0
2022-01-27 10:30:00,95.45,95.69,94.93,95.64,87624.0,93.596,93.8313,93.0861,93.7823,87624.0
2022-01-27 11:00:00,95.82,96.12,95.33,95.45,66483.0,93.9588,94.2529,93.4783,93.596,66483.0
2022-01-27 11:30:00,95.39,96.01,95.37,95.59,40720.0,93.5371,94.1451,93.5175,93.7332,40720.0
2022-01-27 12:00:00,95.54,95.54,94.53,94.64,33674.0,93.6842,93.6842,92.6938,92.8017,33674.0
2022-01-27 12:30:00,94.69,94.71,94.13,94.47,72584.0,92.8507,92.8703,92.3016,92.635,72584.0
2022-01-27 13:00:00,94.44,94.68,93.52,93.52,60326.0,92.6056,92.8409,91.7034,91.7034,60326.0
2022-01-27 13:30:00,93.55,94.15,93.48,94.05,62186.0,91.7329,92.3212,91.6642,92.2231,62186.0
2022-01-27 14:00:00,94.06,94.5,93.59,93.7,44246.0,92.233,92.6644,91.7721,91.8799,44246.0
2022-01-27 14:30:00,93.64,94.08,93.32,93.64,76537.0,91.8211,92.2526,91.5073,91.8211,76537.0
2022-01-27 15:00:00,93.72,94.01,93.17,93.59,58378.0,91.8996,92.1839,91.3602,91.7721,58378.0
2022-01-27 15:30:00,93.62,94.15,93.25,93.54,113743.0,91.8015,92.3212,91.4387,91.7231,113743.0
2022-01-28 09:30:00,93.64,93.9,92.33,92.49,107203.0,91.8211,92.0761,90.5366,90.6935,107203.0
2022-01-28 10:00:00,92.61,93.3,92.23,92.65,39269.0,90.8111,91.4877,90.4385,90.8503,39269.0
2022-01-28 10:30:00,92.81,93.92,92.66,93.92,24645.0,91.0072,92.0957,90.8601,92.0957,24645.0
2022-01-28 11:00:00,93.92,94.77,93.6,94.49,27144.0,92.0957,92.9292,91.7819,92.6546,27144.0
2022-01-28 11:30:00,94.41,95.24,94.32,95.24,37085.0,92.5762,93.39,92.4879,93.39,37085.0
2022-01-28 12:00:00,95.12,95.46,94.73,94.86,42893.0,93.2724,93.6058,92.8899,93.0174,42893.0
2022-01-28 12:30:00,94.76,94.87,94.27,94.36,31412.0,92.9194,93.0272,92.4389,92.5271,31412.0
2022-01-28 13:00:00,94.25,94.83,94.25,94.53,43320.0,92.4193,92.988,92.4193,92.6938,43320.0
2022-01-28 13:30:00,94.59,94.91,94.5,94.77,22663.0,92.7527,93.0664,92.6644,92.9292,22663.0
2022-01-28 14:00:00,95.0,95.0,93.53,93.58,36522.0,93.1547,93.1547,91.7132,91.7623,36522.0
2022-01-28 14:30:00,93.52,94.74,93.48,94.67,202600.0,91.7034,92.8997,91.6642,92.8311,202600.0
2022-01-28 15:00:00,94.8,95.15,94.56,95.07,35656.0,92.9586,93.3018,92.7232,93.2233,35656.0
2022-01-28 15:30:00,94.9,96.28,94.69,96.23,206812.0,93.0566,94.4098,92.8507,94.3608,206812.0
2022-01-31 09:30:00,96.43,97.99,96.33,97.99,208310.0,94.5569,96.0866,94.4589,96.0866,208310.0
2022-01-31 10:00:00,97.98,98.67,97.91,98.1,30023.0,96.0768,96.7534,96.0082,96.1945,30023.0
2022-01-31 10:30:00,98.07,98.73,98.05,98.62,239847.0,96.1651,96.8122,96.1455,96.7044,239847.0
2022-01-31 11:00:00,98.63,98.85,98.29,98.62,422127.0,96.7142,96.9299,96.3808,96.7044,422127.0
2022-01-31 11:30:00,98.69,99.41,98.59,99.34,97605.0,96.773,97.479,96.675,97.4104,97605.0
2022-01-31 12:00:00,99.34,99.42,99.05,99.17,164976.0,97.4104,97.4888,97.126,97.2437,164976.0
2022-01-31 12:30:00,99.23,99.4,98.98,99.3,20272.0,97.3025,97.4692,97.0574,97.3712,20272.0
2022-01-31 13:00:00,99.26,99.42,99.07,99.07,62049.0,97.3319,97.4888,97.1456,97.1456,62049.0
2022-01-31 13:30:00,99.12,99.3,98.94,99.22,155532.0,97.1947,97.3712,97.0182,97.2927,155532.0
2022-01-31 14:00:00,99.24,99.54,99.13,99.54,40785.0,97.3123,97.6065,97.2045,97.6065,40785.0
2022-01-31 14:30:00,99.55,99.55,99.32,99.51,73947.0,97.6163,97.6163,97.3908,97.5771,73947.0
2022-01-31 15:00:00,99.52,99.59,98.8,99.22,77532.0,97.5869,97.6555,96.8809,97.2927,77532.0
2022-01-31 15:30:00,99.17,100.35,99.12,100.35,261630.0,97.2437,98.4008,97.1947,98.4008,261630.0
2022-02-01 09:30:00,100.86,101.09,99.85,100.11,325054.0,98.9009,99.1264,97.9105,98.1654,325054.0
2022-02-01 10:00:00,100.11,100.31,99.07,100.15,133084.0,98.1654,98.3616,97.1456,98.2047,133084.0
2022-02-01 10:30:00,100.25,100.53,99.77,100.53,82504.0,98.3027,98.5773,97.832,98.5773,82504.0
2022-02-01 11:00:00,100.5,100.97,100.45,100.75,167029.0,98.5479,99.0087,98.4988,98.793,167029.0
2022-02-01 11:30:00,100.7,101.09,100.47,101.07,48034.0,98.744,99.1264,98.5184,99.1068,48034.0
2022-02-01 12:00:00,100.99,101.05,100.54,100.77,73034.0,99.0283,99.0872,98.5871,98.8126,73034.0
2022-02-01 12:30:00,100.75,101.04,100.4,101.02,62444.0,98.793,99.0774,98.4498,99.0578,62444.0
2022-02-01 13:00:00,101.01,101.12,100.78,101.04,57870.0,99.048,99.1558,98.8224,99.0774,57870.0
2022-02-01 13:30:00,101.02,101.02,100.5,100.74,29119.0,99.0578,99.0578,98.5479,98.7832,29119.0
2022-02-01 14:00:00,100.69,100.89,100.3,100.47,44650.0,98.7342,98.9303,98.3517,98.5184,44650.0
2022-02-01 14:30:00,100.49,100.66,100.36,100.56,84247.0,98.5381,98.7048,98.4106,98.6067,84247.0
2022-02-01 15:00:00,100.55,101.06,100.55,101.06,74209.0,98.5969,99.097,98.5969,99.097,74209.0
2022-02-01 15:30:00,101.07,101.51,100.9,101.33,209579.0,99.1068,99.5382,98.9401,99.3617,209579.0
2022-02-02 09:30:00,102.0,102.0,100.7,101.13,109754.0,100.0187,100.0187,98.744,99.1656,109754.0
2022-02-02 10:00:00,101.29,101.65,100.7,100.88,39802.0,99.3225,99.6755,98.744,98.9205,39802.0
2022-02-02 10:30:00,100.88,101.26,100.5,100.98,96798.0,98.9205,99.2931,98.5479,99.0185,96798.0
2022-02-02 11:00:00,101.06,101.06,100.35,100.66,70847.0,99.097,99.097,98.4008,98.7048,70847.0
2022-02-02 11:30:00,100.63,100.75,100.19,100.72,55433.0,98.6753,98.793,98.2439,98.7636,55433.0
2022-02-02 12:00:00,100.68,101.0,100.44,100.73,31484.0,98.7244,99.0382,98.489,98.7734,31484.0
2022-02-02 12:30:00,100.7,101.35,100.64,101.35,95359.0,98.744,99.3814,98.6851,99.3814,95359.0
2022-02-02 13:00:00,101.31,101.34,100.88,100.94,54055.0,99.3421,99.3715,98.9205,98.9793,54055.0
2022-02-02 13:30:00,100.94,101.14,100.8,100.94,76463.0,98.9793,99.1754,98.842,98.9793,76463.0
2022-02-02 14:00:00,100.93,101.13,100.55,100.82,69135.0,98.9695,99.1656,98.5969,98.8616,69135.0
2022-02-02 14:30:00,100.82,101.26,100.8,101.06,75149.0,98.8616,99.2931,98.842,99.097,75149.0
2022-02-02 15:00:00,101.03,101.34,100.91,101.1,134016.0,99.0676,99.3715,98.9499,99.1362,134016.0
2022-02-02 15:30:00,101.13,101.26,100.97,101.13,180846.0,99.1656,99.2931,99.0087,99.1656,180846.0
2022-02-03 09:30:00,99.15,100.24,98.92,99.21,77359.0,97.2241,98.2929,96.9986,97.2829,77359.0
2022-02-03 10:00:00,99.07,100.17,98.99,99.88,31575.0,97.1456,98.2243,97.0672,97.9399,31575.0
2022-02-03 10:30:00,100.08,100.08,99.31,99.57,63782.0,98.136,98.136,97.381,97.6359,63782.0
2022-02-03 11:00:00,99.55,99.97,99.31,99.48,45696.0,97.6163,98.0282,97.381,97.5477,45696.0
2022-02-03 11:30:00,99.5,99.54,99.01,99.01,48671.0,97.5673,97.6065,97.0868,97.0868,48671.0
2022-02-03 12:00:00,98.98,99.16,98.76,98.97,40393.0,97.0574,97.2339,96.8417,97.0476,40393.0
2022-02-03 12:30:00,98.9,99.15,98.83,99.03,27340.0,96.9789,97.2241,96.9103,97.1064,27340.0
2022-02-03 13:00:00,98.97,99.16,98.72,99.08,51463.0,97.0476,97.2339,96.8024,97.1554,51463.0
2022-02-03 13:30:00,99.08,99.27,98.95,99.02,38284.0,97.1554,97.3418,97.028,97.0966,38284.0
2022-02-03 14:00:00,99.01,99.27,98.89,98.92,29513.0,97.0868,97.3418,96.9691,96.9986,29513.0
2022-02-03 14:30:00,98.91,98.94,98.45,98.63,18045.0,96.9887,97.0182,96.5377,96.7142,18045.0
2022-02-03 15:00:00,98.69,99.0,98.47,98.76,72550.0,96.773,97.077,96.5573,96.8417,72550.0
2022-02-03 15:30:00,98.74,98.74,97.92,98.21,310354.0,96.822,96.822,96.018,96.3023,310354.0
2022-02-04 09:30:00,98.08,98.7,97.7,98.5,72933.0,96.1749,96.7828,95.8023,96.5867,72933.0
2022-02-04 10:00:00,98.83,99.27,98.46,98.7,38964.0,96.9103,97.3418,96.5475,96.7828,38964.0
2022-02-04 10:30:00,98.65,98.99,98.02,98.16,17898.0,96.7338,97.0672,96.116,96.2533,17898.0
2022-02-04 11:00:00,98.08,98.5,97.81,98.4,28713.0,96.1749,96.5867,95.9101,96.4887,28713.0
2022-02-04 11:30:00,98.4,99.02,98.35,98.71,38761.0,96.4887,97.0966,96.4396,96.7926,38761.0
2022-02-04 12:00:00,98.71,98.9,98.51,98.72,35362.0,96.7926,96.9789,96.5965,96.8024,35362.0
2022-02-04 12:30:00,98.8,99.05,98.58,98.99,27496.0,96.8809,97.126,96.6652,97.0672,27496.0
2022-02-04 13:00:00,99.04,99.62,99.04,99.48,43455.0,97.1162,97.685,97.1162,97.5477,43455.0
2022-02-04 13:30:00,99.5,99.77,99.42,99.67,34761.0,97.5673,97.832,97.4888,97.734,34761.0
2022-02-04 14:00:00,99.66,99.78,99.43,99.67,32054.0,97.7242,97.8418,97.4986,97.734,32054.0
2022-02-04 14:30:00,99.62,100.02,99.62,99.99,49645.0,97.685,98.0772,97.685,98.0478,49645.0
2022-02-04 15:00:00,100.1,100.47,100.05,100.18,43157.0,98.1556,98.5184,98.1066,98.2341,43157.0
2022-02-04 15:30:00,100.25,100.41,99.55,99.55,309762.0,98.3027,98.4596,97.6163,97.6163,309762.0
2022-02-07 09:30:00,99.58,101.11,99.58,100.92,160880.0,97.6457,99.146,97.6457,98.9597,160880.0
2022-02-07 10:00:00,100.95,101.01,100.18,100.52,26322.0,98.9891,99.048,98.2341,98.5675,26322.0
2022-02-07 10:30:00,100.35,100.72,100.21,100.6,25785.0,98.4008,98.7636,98.2635,98.6459,25785.0
2022-02-07 11:00:00,100.55,100.73,100.06,100.2,36825.0,98.5969,98.7734,98.1164,98.2537,36825.0
2022-02-07 11:30:00,100.16,100.18,99.29,99.71,100134.0,98.2145,98.2341,97.3614,97.7732,100134.0
2022-02-07 12:00:00,99.64,99.95,99.53,99.7,18248.0,97.7046,98.0085,97.5967,97.7634,18248.0
2022-02-07 12:30:00,99.65,99.96,99.46,99.82,37226.0,97.7144,98.0184,97.5281,97.8811,37226.0
2022-02-07 13:00:00,99.85,100.27,99.85,100.26,22266.0,97.9105,98.3223,97.9105,98.3125,22266.0
2022-02-07 13:30:00,100.29,100.38,100.08,100.31,24535.0,98.3419,98.4302,98.136,98.3616,24535.0
2022-02-07 14:00:00,100.33,100.33,100.07,100.26,23772.0,98.3812,98.3812,98.1262,98.3125,23772.0
2022-02-07 14:30:00,100.37,100.49,100.23,100.29,45788.0,98.4204,98.5381,98.2831,98.3419,45788.0
2022-02-07 15:00:00,100.18,100.6,99.97,100.03,151430.0,98.2341,98.6459,98.0282,98.087,151430.0
2022-02-07 15:30:00,100.12,100.17,99.34,99.62,197300.0,98.1752,98.2243,97.4104,97.685,197300.0
2022-02-08 09:30:00,99.23,99.67,98.92,99.17,167594.0,97.3025,97.734,96.9986,97.2437,167594.0
2022-02-08 10:00:00,99.06,99.8,98.79,99.39,56871.0,97.1358,97.8615,96.8711,97.4594,56871.0
2022-02-08 10:30:00,99.34,100.23,99.25,100.23,18385.0,97.4104,98.2831,97.3221,98.2831,18385.0
2022-02-08 11:00:00,100.22,100.57,100.2,100.38,39906.0,98.2733,98.6165,98.2537,98.4302,39906.0
2022-02-08 11:30:00,100.48,100.73,100.48,100.59,23996.0,98.5283,98.7734,98.5283,98.6361,23996.0
2022-02-08 12:00:00,100.78,100.81,100.38,100.65,17383.0,98.8224,98.8518,98.4302,98.6949,17383.0
2022-02-08 12:30:00,100.67,101.05,100.67,100.85,33448.0,98.7146,99.0872,98.7146,98.8911,33448.0
2022-02-08 13:00:00,100.82,100.82,100.45,100.51,13728.0,98.8616,98.8616,98.4988,98.5577,13728.0
2022-02-08 13:30:00,100.51,100.74,100.31,100.49,16530.0,98.5577,98.7832,98.3616,98.5381,16530.0
2022-02-08 14:00:00,100.56,100.64,100.01,100.01,27715.0,98.6067,98.6851,98.0674,98.0674,27715.0
2022-02-08 14:30:00,100.01,100.4,99.97,100.32,201720.0,98.0674,98.4498,98.0282,98.3714,201720.0
2022-02-08 15:00:00,100.32,100.77,100.11,100.58,406012.0,98.3714,98.8126,98.1654,98.6263,406012.0
2022-02-08 15:30:00,100.61,101.06,100.57,100.81,119831.0,98.6557,99.097,98.6165,98.8518,119831.0
2022-02-09 09:30:00,102.26,102.82,102.18,102.32,98722.0,100.2737,100.8228,100.1952,100.3325,98722.0
2022-02-09 10:00:00,102.38,102.76,102.22,102.7,36527.0,100.3913,100.764,100.2345,100.7051,36527.0
2022-02-09 10:30:00,102.73,103.02,102.66,103.01,34282.0,100.7345,101.0189,100.6659,101.0091,34282.0
2022-02-09 11:00:00,103.03,103.2,102.82,103.09,115230.0,101.0287,101.1954,100.8228,101.0876,115230.0
2022-02-09 11:30:00,103.1,103.27,102.99,103.08,41666.0,101.0974,101.2641,100.9895,101.0777,41666.0
2022-02-09 12:00:00,102.99,103.19,102.94,103.11,16572.0,100.9895,101.1856,100.9405,101.1072,16572.0
2022-02-09 12:30:00,103.15,103.4,103.03,103.4,10518.0,101.1464,101.3915,101.0287,101.3915,10518.0
2022-02-09 13:00:00,103.4,103.47,103.32,103.39,12559.0,101.3915,101.4602,101.3131,101.3817,12559.0
2022-02-09 13:30:00,103.38,103.38,103.17,103.26,23802.0,101.3719,101.3719,101.166,101.2543,23802.0
2022-02-09 14:00:00,103.36,103.54,103.36,103.51,10918.0,101.3523,101.5288,101.3523,101.4994,10918.0
2022-02-09 14:30:00,103.51,103.63,103.36,103.36,40165.0,101.4994,101.6171,101.3523,101.3523,40165.0
2022-02-09 15:00:00,103.33,103.48,103.11,103.45,52894.0,101.3229,101.47,101.1072,101.4406,52894.0
2022-02-09 15:30:00,103.45,103.83,103.37,103.83,119122.0,101.4406,101.8132,101.3621,101.8132,119122.0
2022-02-10 09:30:00,101.93,103.68,101.74,103.49,137760.0,99.9501,101.6661,99.7638,101.4798,137760.0
2022-02-10 10:00:00,103.53,104.14,103.42,104.06,40557.0,101.519,102.1172,101.4111,102.0387,40557.0
2022-02-10 10:30:00,104.12,104.75,103.88,104.05,83675.0,102.0975,102.7153,101.8622,102.0289,83675.0
2022-02-10 11:00:00,104.03,104.44,103.84,104.18,317149.0,102.0093,102.4113,101.823,102.1564,317149.0
2022-02-10 11:30:00,104.13,104.48,103.69,104.39,144087.0,102.1074,102.4506,101.6759,102.3623,144087.0
2022-02-10 12:00:00,104.4,104.71,104.21,104.63,22065.0,102.3721,102.6761,102.1858,102.5976,22065.0
2022-02-10 12:30:00,104.65,104.73,103.55,104.01,26686.0,102.6173,102.6957,101.5386,101.9897,26686.0
2022-02-10 13:00:00,103.96,104.23,103.16,103.16,24882.0,101.9407,102.2054,101.1562,101.1562,24882.0
2022-02-10 13:30:00,103.1,103.38,102.61,103.38,16447.0,101.0974,101.3719,100.6169,101.3719,16447.0
2022-02-10 14:00:00,103.38,103.43,102.43,102.85,28673.0,101.3719,101.4209,100.4404,100.8522,28673.0
2022-02-10 14:30:00,102.85,103.07,102.19,102.33,55018.0,100.8522,101.0679,100.205,100.3423,55018.0
2022-02-10 15:00:00,102.34,102.72,102.1,102.34,32832.0,100.3521,100.7247,100.1168,100.3521,32832.0
2022-02-10 15:30:00,102.22,102.36,101.53,102.26,516948.0,100.2345,100.3717,99.5579,100.2737,516948.0
2022-02-11 09:30:00,102.41,103.05,101.98,102.06,107623.0,100.4208,101.0483,99.9991,100.0776,107623.0
2022-02-11 10:00:00,102.07,102.86,102.01,102.64,27244.0,100.0874,100.862,100.0285,100.6463,27244.0
2022-02-11 10:30:00,102.77,102.93,102.19,102.25,12941.0,100.7738,100.9307,100.205,100.2639,12941.0
2022-02-11 11:00:00,102.21,102.58,101.61,101.74,32244.0,100.2246,100.5875,99.6363,99.7638,32244.0
2022-02-11 11:30:00,101.82,101.94,101.33,101.66,22356.0,99.8422,99.9599,99.3617,99.6853,22356.0
2022-02-11 12:00:00,101.61,101.93,101.51,101.8,23720.0,99.6363,99.9501,99.5382,99.8226,23720.0
2022-02-11 12:30:00,101.79,101.9,101.26,101.31,28032.0,99.8128,99.9207,99.2931,99.3421,28032.0
2022-02-11 13:00:00,101.32,101.58,100.97,100.97,37489.0,99.3519,99.6069,99.0087,99.0087,37489.0
2022-02-11 13:30:00,100.96,100.97,99.62,99.71,48241.0,98.9989,99.0087,97.685,97.7732,48241.0
2022-02-11 14:00:00,99.64,100.34,99.32,99.43,87010.0,97.7046,98.391,97.3908,97.4986,87010.0
2022-02-11 14:30:00,99.47,99.97,98.97,99.5,44136.0,97.5379,98.0282,97.0476,97.5673,44136.0
2022-02-11 15:00:00,99.54,100.17,99.34,99.69,37649.0,97.6065,98.2243,97.4104,97.7536,37649.0
2022-02-11 15:30:00,99.56,99.97,99.11,99.6,228514.0,97.6261,98.0282,97.1849,97.6653,228514.0
2022-02-14 09:30:00,99.43,100.6,99.29,100.12,51893.0,97.4986,98.6459,97.3614,98.1752,51893.0
2022-02-14 10:00:00,100.08,100.29,99.37,99.69,66209.0,98.136,98.3419,97.4398,97.7536,66209.0
2022-02-14 10:30:00,99.7,100.02,99.19,99.7,62396.0,97.7634,98.0772,97.2633,97.7634,62396.0
2022-02-14 11:00:00,99.73,100.34,99.6,100.33,18364.0,97.7928,98.391,97.6653,98.3812,18364.0
2022-02-14 11:30:00,100.3,100.36,99.7,99.84,20287.0,98.3517,98.4106,97.7634,97.9007,20287.0
2022-02-14 12:00:00,99.96,100.01,99.78,99.85,10018.0,98.0184,98.0674,97.8418,97.9105,10018.0
2022-02-14 12:30:00,100.02,100.16,99.87,99.91,28287.0,98.0772,98.2145,97.9301,97.9693,28287.0
2022-02-14 13:00:00,99.92,99.96,99.46,99.51,21265.0,97.9791,98.0184,97.5281,97.5771,21265.0
2022-02-14 13:30:00,99.35,99.46,98.58,98.6,53983.0,97.4202,97.5281,96.6652,96.6848,53983.0
2022-02-14 14:00:00,98.49,99.23,98.35,99.14,34826.0,96.5769,97.3025,96.4396,97.2143,34826.0
2022-02-14 14:30:00,99.05,99.36,98.78,99.2,81935.0,97.126,97.43,96.8613,97.2731,81935.0
2022-02-14 15:00:00,99.18,99.38,98.79,99.3,39491.0,97.2535,97.4496,96.8711,97.3712,39491.0
2022-02-14 15:30:00,99.19,99.55,98.83,98.96,124643.0,97.2633,97.6163,96.9103,97.0378,124643.0
2022-02-15 09:30:00,100.45,101.16,100.37,100.93,54178.0,98.4988,99.195,98.4204,98.9695,54178.0
2022-02-15 10:00:00,100.96,100.99,100.26,100.52,17048.0,98.9989,99.0283,98.3125,98.5675,17048.0
2022-02-15 10:30:00,100.56,101.08,100.56,100.77,13672.0,98.6067,99.1166,98.6067,98.8126,13672.0
2022-02-15 11:00:00,100.8,101.02,100.76,100.87,13692.0,98.842,99.0578,98.8028,98.9107,13692.0
2022-02-15 11:30:00,100.93,101.41,100.93,101.3,11258.0,98.9695,99.4402,98.9695,99.3323,11258.0
2022-02-15 12:00:00,101.4,101.4,100.67,100.81,10152.0,99.4304,99.4304,98.7146,98.8518,10152.0
2022-02-15 12:30:00,100.8,100.87,100.39,100.67,19569.0,98.842,98.9107,98.44,98.7146,19569.0
2022-02-15 13:00:00,100.73,101.2,100.72,101.2,22122.0,98.7734,99.2343,98.7636,99.2343,22122.0
2022-02-15 13:30:00,101.19,101.32,101.13,101.28,67435.0,99.2245,99.3519,99.1656,99.3127,67435.0
2022-02-15 14:00:00,101.3,101.43,101.0,101.28,13906.0,99.3323,99.4598,99.0382,99.3127,13906.0
2022-02-15 14:30:00,101.26,101.47,101.03,101.41,11689.0,99.2931,99.499,99.0676,99.4402,11689.0
2022-02-15 15:00:00,101.44,101.59,101.33,101.38,16007.0,99.4696,99.6167,99.3617,99.4108,16007.0
2022-02-15 15:30:00,101.36,101.78,101.07,101.62,308084.0,99.3912,99.803,99.1068,99.6461,308084.0
2022-02-16 09:30:00,100.73,100.8,99.85,100.13,66430.0,98.7734,98.842,97.9105,98.185,66430.0
2022-02-16 10:00:00,100.15,100.45,99.96,100.33,10828.0,98.2047,98.4988,98.0184,98.3812,10828.0
2022-02-16 10:30:00,100.32,100.75,100.3,100.49,24761.0,98.3714,98.793,98.3517,98.5381,24761.0
2022-02-16 11:00:00,100.54,100.71,100.39,100.49,23934.0,98.5871,98.7538,98.44,98.5381,23934.0
2022-02-16 11:30:00,100.44,100.55,100.31,100.45,20880.0,98.489,98.5969,98.3616,98.4988,20880.0
2022-02-16 12:00:00,100.44,100.49,100.33,100.48,21017.0,98.489,98.5381,98.3812,98.5283,21017.0
2022-02-16 12:30:00,100.26,100.38,100.0,100.18,12104.0,98.3125,98.4302,98.0576,98.2341,12104.0
2022-02-16 13:00:00,100.09,100.34,100.05,100.3,14987.0,98.1458,98.391,98.1066,98.3517,14987.0
2022-02-16 13:30:00,100.27,100.41,100.14,100.3,23000.0,98.3223,98.4596,98.1949,98.3517,23000.0
2022-02-16 14:00:00,100.29,101.21,100.08,101.19,47758.0,98.3419,99.2441,98.136,99.2245,47758.0
2022-02-16 14:30:00,101.25,101.45,100.88,101.13,24404.0,99.2833,99.4794,98.9205,99.1656,24404.0
2022-02-16 15:00:00,101.2,101.64,101.2,101.52,87882.0,99.2343,99.6657,99.2343,99.548,87882.0
2022-02-16 15:30:00,101.53,101.63,101.24,101.33,390369.0,99.5579,99.6559,99.2735,99.3617,390369.0
2022-02-17 09:30:00,100.54,100.56,99.51,99.61,51998.0,98.5871,98.6067,97.5771,97.6752,51998.0
2022-02-17 10:00:00,99.63,99.96,99.36,99.41,26737.0,97.6948,98.0184,97.43,97.479,26737.0
2022-02-17 10:30:00,99.3,99.57,99.2,99.52,26043.0,97.3712,97.6359,97.2731,97.5869,26043.0
2022-02-17 11:00:00,99.42,99.74,99.36,99.64,26212.0,97.4888,97.8026,97.43,97.7046,26212.0
2022-02-17 11:30:00,99.68,99.83,99.39,99.42,29071.0,97.7438,97.8909,97.4594,97.4888,29071.0
2022-02-17 12:00:00,99.39,99.52,99.15,99.3,25989.0,97.4594,97.5869,97.2241,97.3712,25989.0
2022-02-17 12:30:00,99.26,99.47,99.25,99.32,19460.0,97.3319,97.5379,97.3221,97.3908,19460.0
2022-02-17 13:00:00,99.34,99.34,98.81,98.92,27466.0,97.4104,97.4104,96.8907,96.9986,27466.0
2022-02-17 13:30:00,98.92,99.1,98.86,98.99,26178.0,96.9986,97.1751,96.9397,97.0672,26178.0
2022-02-17 14:00:00,98.96,98.96,98.56,98.67,32309.0,97.0378,97.0378,96.6455,96.7534,32309.0
2022-02-17 14:30:00,98.69,98.71,98.3,98.31,15065.0,96.773,96.7926,96.3906,96.4004,15065.0
2022-02-17 15:00:00,98.32,98.37,98.02,98.06,98909.0,96.4102,96.4592,96.116,96.1553,98909.0
2022-02-17 15:30:00,98.04,98.38,97.89,98.1,184139.0,96.1356,96.469,95.9886,96.1945,184139.0
2022-02-18 09:30:00,98.07,98.77,97.55,98.54,106621.0,96.1651,96.8515,95.6552,96.6259,106621.0
2022-02-18 10:00:00,98.47,98.55,97.62,97.65,17999.0,96.5573,96.6357,95.7238,95.7532,17999.0
2022-02-18 10:30:00,97.58,97.58,97.0,97.09,128055.0,95.6846,95.6846,95.1158,95.2041,128055.0
2022-02-18 11:00:00,96.94,97.03,96.57,96.77,28832.0,95.057,95.1453,94.6942,94.8903,28832.0
2022-02-18 11:30:00,96.78,97.04,96.48,96.55,61575.0,94.9001,95.1551,94.6059,94.6746,61575.0
2022-02-18 12:00:00,96.55,97.21,96.48,96.96,57523.0,94.6746,95.3218,94.6059,95.0766,57523.0
2022-02-18 12:30:00,96.87,97.09,96.41,96.6,90270.0,94.9884,95.2041,94.5373,94.7236,90270.0
2022-02-18 13:00:00,96.54,96.61,96.25,96.36,34980.0,94.6648,94.7334,94.3804,94.4883,34980.0
2022-02-18 13:30:00,96.43,97.01,96.38,96.97,40648.0,94.5569,95.1257,94.5079,95.0864,40648.0
2022-02-18 14:00:00,96.88,97.53,96.77,97.48,55543.0,94.9982,95.6356,94.8903,95.5865,55543.0
2022-02-18 14:30:00,97.52,97.73,97.08,97.52,56834.0,95.6257,95.8317,95.1943,95.6257,56834.0
2022-02-18 15:00:00,97.55,97.73,96.82,96.82,87931.0,95.6552,95.8317,94.9393,94.9393,87931.0
2022-02-18 15:30:00,96.83,97.17,96.53,96.69,494705.0,94.9491,95.2825,94.655,94.8119,494705.0
2022-02-22 09:30:00,95.98,97.27,95.91,96.75,96455.0,94.1157,95.3806,94.047,94.8707,96455.0
2022-02-22 10:00:00,96.78,97.32,96.33,97.26,62796.0,94.9001,95.4296,94.4589,95.3708,62796.0
2022-02-22 10:30:00,97.34,97.34,96.02,96.07,51216.0,95.4492,95.4492,94.1549,94.2039,51216.0
2022-02-22 11:00:00,96.08,96.18,95.68,95.79,49864.0,94.2137,94.3118,93.8215,93.9294,49864.0
2022-02-22 11:30:00,95.8,96.01,95.38,95.63,72639.0,93.9392,94.1451,93.5273,93.7725,72639.0
2022-02-22 12:00:00,95.83,95.86,95.45,95.58,16760.0,93.9686,93.998,93.596,93.7234,16760.0
2022-02-22 12:30:00,95.59,95.67,95.3,95.44,32272.0,93.7332,93.8117,93.4489,93.5861,32272.0
2022-02-22 13:00:00,95.46,95.62,95.15,95.3,91769.0,93.6058,93.7627,93.3018,93.4489,91769.0
2022-02-22 13:30:00,95.32,95.52,94.83,95.02,29867.0,93.4685,93.6646,92.988,93.1743,29867.0
2022-02-22 14:00:00,94.96,95.45,94.63,95.24,98117.0,93.1155,93.596,92.7919,93.39,98117.0
2022-02-22 14:30:00,95.18,96.25,95.02,96.11,99781.0,93.3312,94.3804,93.1743,94.2431,99781.0
2022-02-22 15:00:00,96.14,96.63,96.05,96.25,77468.0,94.2726,94.753,94.1843,94.3804,77468.0
2022-02-22 15:30:00,96.04,96.06,95.07,95.37,201777.0,94.1745,94.1941,93.2233,93.5175,201777.0
2022-02-23 09:30:00,96.18,96.48,95.78,95.87,45219.0,94.3118,94.6059,93.9195,94.0078,45219.0
2022-02-23 10:00:00,95.59,95.59,94.83,94.87,31355.0,93.7332,93.7332,92.988,93.0272,31355.0
2022-02-23 10:30:00,94.85,95.22,94.57,94.89,24008.0,93.0076,93.3704,92.733,93.0468,24008.0
2022-02-23 11:00:00,94.66,94.68,94.18,94.41,71505.0,92.8213,92.8409,92.3506,92.5762,71505.0
2022-02-23 11:30:00,94.28,94.97,94.28,94.94,60650.0,92.4487,93.1253,92.4487,93.0959,60650.0
2022-02-23 12:00:00,94.94,95.38,94.9,95.38,76354.0,93.0959,93.5273,93.0566,93.5273,76354.0
2022-02-23 12:30:00,95.36,95.36,94.69,94.74,38428.0,93.5077,93.5077,92.8507,92.8997,38428.0
2022-02-23 13:00:00,94.69,94.7,94.08,94.09,38011.0,92.8507,92.8605,92.2526,92.2624,38011.0
2022-02-23 13:30:00,94.15,94.51,94.02,94.16,63863.0,92.3212,92.6742,92.1937,92.331,63863.0
2022-02-23 14:00:00,94.17,94.32,93.63,93.64,51748.0,92.3408,92.4879,91.8113,91.8211,51748.0
2022-02-23 14:30:00,93.73,93.78,93.33,93.48,52907.0,91.9094,91.9584,91.5171,91.6642,52907.0
2022-02-23 15:00:00,93.5,93.63,93.07,93.51,67454.0,91.6838,91.8113,91.2622,91.6936,67454.0
2022-02-23 15:30:00,93.47,93.53,92.79,92.89,240459.0,91.6544,91.7132,90.9876,91.0857,240459.0
2022-02-24 09:30:00,89.99,92.48,89.78,92.48,175483.0,88.242,90.6836,88.0361,90.6836,175483.0
2022-02-24 10:00:00,92.37,93.73,91.74,92.9,44972.0,90.5758,91.9094,89.958,91.0955,44972.0
2022-02-24 10:30:00,92.9,93.67,92.39,93.39,68610.0,91.0955,91.8505,90.5954,91.576,68610.0
2022-02-24 11:00:00,93.35,94.29,93.16,93.77,84512.0,91.5367,92.4585,91.3504,91.9486,84512.0
2022-02-24 11:30:00,93.73,94.27,93.38,94.19,137996.0,91.9094,92.4389,91.5662,92.3604,137996.0
2022-02-24 12:00:00,94.21,94.24,93.24,93.53,108213.0,92.38,92.4095,91.4289,91.7132,108213.0
2022-02-24 12:30:00,93.56,94.14,93.31,93.61,67079.0,91.7427,92.3114,91.4975,91.7917,67079.0
2022-02-24 13:00:00,93.59,94.06,93.5,93.69,38269.0,91.7721,92.233,91.6838,91.8701,38269.0
2022-02-24 13:30:00,93.65,95.0,93.65,94.4,227836.0,91.8309,93.1547,91.8309,92.5664,227836.0
2022-02-24 14:00:00,94.4,94.99,94.15,94.99,40010.0,92.5664,93.1449,92.3212,93.1449,40010.0
2022-02-24 14:30:00,94.94,95.83,94.94,95.67,77565.0,93.0959,93.9686,93.0959,93.8117,77565.0
2022-02-24 15:00:00,95.67,96.2,95.55,95.92,47073.0,93.8117,94.3314,93.694,94.0568,47073.0
2022-02-24 15:30:00,95.91,97.04,95.91,96.79,178840.0,94.047,95.1551,94.047,94.9099,178840.0
2022-02-25 09:30:00,96.89,97.29,95.99,96.0,67704.0,95.008,95.4002,94.1255,94.1353,67704.0
2022-02-25 10:00:00,95.85,96.72,95.64,96.71,22120.0,93.9882,94.8413,93.7823,94.8315,22120.0
2022-02-25 10:30:00,96.81,97.53,96.52,97.2,62185.0,94.9295,95.6356,94.6452,95.312,62185.0
2022-02-25 11:00:00,97.25,97.7,97.0,97.64,22970.0,95.361,95.8023,95.1158,95.7434,22970.0
2022-02-25 11:30:00,97.5,98.17,97.5,98.17,24718.0,95.6061,96.2631,95.6061,96.2631,24718.0
2022-02-25 12:00:00,98.15,98.25,97.87,98.2,27443.0,96.2435,96.3416,95.9689,96.2925,27443.0
2022-02-25 12:30:00,98.23,98.33,97.6,97.83,33520.0,96.322,96.42,95.7042,95.9297,33520.0
2022-02-25 13:00:00,97.89,98.08,97.59,98.08,19625.0,95.9886,96.1749,95.6944,96.1749,19625.0
2022-02-25 13:30:00,98.09,98.38,97.93,98.16,31305.0,96.1847,96.469,96.0278,96.2533,31305.0
2022-02-25 14:00:00,98.05,98.4,97.92,98.34,29017.0,96.1455,96.4887,96.018,96.4298,29017.0
2022-02-25 14:30:00,98.42,98.42,97.92,98.19,57369.0,96.5083,96.5083,96.018,96.2827,57369.0
2022-02-25 15:00:00,98.22,98.62,98.07,98.49,41831.0,96.3121,96.7044,96.1651,96.5769,41831.0
2022-02-25 15:30:00,98.6,98.88,98.36,98.85,483995.0,96.6848,96.9593,96.4494,96.9299,483995.0
2022-02-28 09:30:00,98.02,98.71,97.83,98.71,65567.0,96.116,96.7926,95.9297,96.7926,65567.0
2022-02-28 10:00:00,98.77,98.77,97.87,98.47,13372.0,96.8515,96.8515,95.9689,96.5573,13372.0
2022-02-28 10:30:00,98.4,99.12,98.28,99.06,30443.0,96.4887,97.1947,96.371,97.1358,30443.0
2022-02-28 11:00:00,99.13,99.65,99.01,99.61,35003.0,97.2045,97.7144,97.0868,97.6752,35003.0
2022-02-28 11:30:00,99.58,99.74,99.25,99.49,27950.0,97.6457,97.8026,97.3221,97.5575,27950.0
2022-02-28 12:00:00,99.49,99.57,98.48,98.65,28170.0,97.5575,97.6359,96.5671,96.7338,28170.0
2022-02-28 12:30:00,98.61,98.71,97.88,98.24,110317.0,96.6946,96.7926,95.9788,96.3318,110317.0
2022-02-28 13:00:00,98.3,98.74,98.1,98.42,55822.0,96.3906,96.822,96.1945,96.5083,55822.0
2022-02-28 13:30:00,98.4,98.77,98.3,98.62,16194.0,96.4887,96.8515,96.3906,96.7044,16194.0
2022-02-28 14:00:00,98.46,98.47,97.7,97.91,28980.0,96.5475,96.5573,95.8023,96.0082,28980.0
2022-02-28 14:30:00,97.87,98.49,97.79,98.37,68080.0,95.9689,96.5769,95.8905,96.4592,68080.0
2022-02-28 15:00:00,98.41,98.56,97.98,98.43,180135.0,96.4985,96.6455,96.0768,96.5181,180135.0
2022-02-28 15:30:00,98.4,99.13,97.93,99.08,349295.0,96.4887,97.2045,96.0278,97.1554,349295.0
2022-03-01 09:30:00,98.7,99.41,98.6,98.82,45022.0,96.7828,97.479,96.6848,96.9005,45022.0
2022-03-01 10:00:00,98.85,99.3,98.51,99.21,29034.0,96.9299,97.3712,96.5965,97.2829,29034.0
2022-03-01 10:30:00,99.2,99.36,98.25,98.38,48542.0,97.2731,97.43,96.3416,96.469,48542.0
2022-03-01 11:00:00,98.45,98.97,98.39,98.61,17125.0,96.5377,97.0476,96.4788,96.6946,17125.0
2022-03-01 11:30:00,98.52,98.54,97.63,97.79,33849.0,96.6063,96.6259,95.7336,95.8905,33849.0
2022-03-01 12:00:00,97.78,98.14,97.51,98.07,14811.0,95.8807,96.2337,95.6159,96.1651,14811.0
2022-03-01 12:30:00,98.04,98.61,97.96,98.57,15974.0,96.1356,96.6946,96.0572,96.6554,15974.0
2022-03-01 13:00:00,98.65,98.65,97.79,97.79,28207.0,96.7338,96.7338,95.8905,95.8905,28207.0
2022-03-01 13:30:00,97.9,98.02,97.71,97.98,26268.0,95.9984,96.116,95.8121,96.0768,26268.0
2022-03-01 14:00:00,98.0,98.43,97.67,98.38,34508.0,96.0964,96.5181,95.7728,96.469,34508.0
2022-03-01 14:30:00,98.37,98.58,97.93,98.02,48794.0,96.4592,96.6652,96.0278,96.116,48794.0
2022-03-01 15:00:00,98.03,98.67,97.75,97.75,62611.0,96.1258,96.7534,95.8513,95.8513,62611.0
2022-03-01 15:30:00,97.72,97.81,97.02,97.7,112145.0,95.8219,95.9101,95.1355,95.8023,112145.0
2022-03-02 09:30:00,98.36,98.78,97.78,98.18,63056.0,96.4494,96.8613,95.8807,96.2729,63056.0
2022-03-02 10:00:00,98.26,98.33,97.45,98.24,21091.0,96.3514,96.42,95.5571,96.3318,21091.0
2022-03-02 10:30:00,98.23,98.35,97.79,98.12,46533.0,96.322,96.4396,95.8905,96.2141,46533.0
2022-03-02 11:00:00,98.03,98.93,97.82,98.86,71655.0,96.1258,97.0084,95.9199,96.9397,71655.0
2022-03-02 11:30:00,98.9,99.1,98.48,98.58,56240.0,96.9789,97.1751,96.5671,96.6652,56240.0
2022-03-02 12:00:00,98.6,99.04,98.58,98.87,23610.0,96.6848,97.1162,96.6652,96.9495,23610.0
2022-03-02 12:30:00,98.9,98.98,98.71,98.97,34659.0,96.9789,97.0574,96.7926,97.0476,34659.0
2022-03-02 13:00:00,98.98,99.48,98.94,99.34,23302.0,97.0574,97.5477,97.0182,97.4104,23302.0
2022-03-02 13:30:00,99.37,99.48,99.17,99.32,16740.0,97.4398,97.5477,97.2437,97.3908,16740.0
2022-03-02 14:00:00,99.36,99.58,99.15,99.24,39104.0,97.43,97.6457,97.2241,97.3123,39104.0
2022-03-02 14:30:00,99.28,99.51,99.16,99.24,44983.0,97.3516,97.5771,97.2339,97.3123,44983.0
2022-03-02 15:00:00,99.23,99.54,99.22,99.44,62590.0,97.3025,97.6065,97.2927,97.5085,62590.0
2022-03-02 15:30:00,99.44,99.71,99.23,99.27,132750.0,97.5085,97.7732,97.3025,97.3418,132750.0
2022-03-03 09:30:00,99.72,99.77,98.55,98.82,41204.0,97.783,97.832,96.6357,96.9005,41204.0
2022-03-03 10:00:00,98.78,98.91,97.79,97.83,15989.0,96.8613,96.9887,95.8905,95.9297,15989.0
2022-03-03 10:30:00,97.82,98.03,97.19,97.19,31498.0,95.9199,96.1258,95.3022,95.3022,31498.0
2022-03-03 11:00:00,97.22,97.76,96.96,97.72,50429.0,95.3316,95.8611,95.0766,95.8219,50429.0
2022-03-03 11:30:00,97.67,97.92,97.41,97.81,46554.0,95.7728,96.018,95.5179,95.9101,46554.0
2022-03-03 12:00:00,97.75,97.87,97.21,97.23,25907.0,95.8513,95.9689,95.3218,95.3414,25907.0
2022-03-03 12:30:00,97.26,98.25,97.26,97.85,36696.0,95.3708,96.3416,95.3708,95.9493,36696.0
2022-03-03 13:00:00,97.79,98.22,97.79,98.21,14560.0,95.8905,96.3121,95.8905,96.3023,14560.0
2022-03-03 13:30:00,98.22,98.22,97.75,97.78,16208.0,96.3121,96.3121,95.8513,95.8807,16208.0
2022-03-03 14:00:00,97.82,98.11,97.62,97.95,32563.0,95.9199,96.2043,95.7238,96.0474,32563.0
2022-03-03 14:30:00,97.96,97.96,97.3,97.37,37112.0,96.0572,96.0572,95.41,95.4787,37112.0
2022-03-03 15:00:00,97.31,97.32,96.98,97.27,93401.0,95.4198,95.4296,95.0962,95.3806,93401.0
2022-03-03 15:30:00,97.26,97.28,96.81,97.2,346727.0,95.3708,95.3904,94.9295,95.312,346727.0
2022-03-04 09:30:00,96.59,97.17,95.69,96.1,49117.0,94.7138,95.2825,93.8313,94.2333,49117.0
2022-03-04 10:00:00,96.17,96.29,95.16,95.32,46309.0,94.302,94.4196,93.3116,93.4685,46309.0
2022-03-04 10:30:00,95.3,95.55,94.79,94.79,16128.0,93.4489,93.694,92.9488,92.9488,16128.0
2022-03-04 11:00:00,94.78,94.96,94.42,94.85,74794.0,92.939,93.1155,92.586,93.0076,74794.0
2022-03-04 11:30:00,94.81,95.13,94.56,94.77,23204.0,92.9684,93.2822,92.7232,92.9292,23204.0
2022-03-04 12:00:00,94.78,95.63,94.58,95.3,24881.0,92.939,93.7725,92.7429,93.4489,24881.0
2022-03-04 12:30:00,95.27,95.53,95.0,95.45,36807.0,93.4195,93.6744,93.1547,93.596,36807.0
2022-03-04 13:00:00,95.42,95.87,95.37,95.44,36254.0,93.5665,94.0078,93.5175,93.5861,36254.0
2022-03-04 13:30:00,95.44,95.66,95.02,95.05,30267.0,93.5861,93.8019,93.1743,93.2037,30267.0
2022-03-04 14:00:00,95.12,95.34,94.84,95.15,24977.0,93.2724,93.4881,92.9978,93.3018,24977.0
2022-03-04 14:30:00,95.15,95.33,94.73,94.75,97712.0,93.3018,93.4783,92.8899,92.9096,97712.0
2022-03-04 15:00:00,94.74,95.26,94.73,95.08,40740.0,92.8997,93.4096,92.8899,93.2331,40740.0
2022-03-04 15:30:00,95.08,95.47,94.84,95.39,156233.0,93.2331,93.6156,92.9978,93.5371,156233.0
2022-03-07 09:30:00,95.59,95.72,94.23,94.26,235290.0,93.7332,93.8607,92.3997,92.4291,235290.0
2022-03-07 10:00:00,94.16,94.33,93.22,93.39,102781.0,92.331,92.4977,91.4093,91.576,102781.0
2022-03-07 10:30:00,93.44,93.6,92.73,92.97,54919.0,91.625,91.7819,90.9288,91.1641,54919.0
2022-03-07 11:00:00,92.98,93.53,92.9,93.17,45537.0,91.1739,91.7132,91.0955,91.3602,45537.0
2022-03-07 11:30:00,93.2,93.2,92.5,92.5,38079.0,91.3897,91.3897,90.7033,90.7033,38079.0
2022-03-07 12:00:00,92.52,92.71,92.32,92.44,24121.0,90.7229,90.9092,90.5268,90.6444,24121.0
2022-03-07 12:30:00,92.46,93.16,92.32,92.6,17964.0,90.664,91.3504,90.5268,90.8013,17964.0
2022-03-07 13:00:00,92.61,92.78,92.2,92.31,20647.0,90.8111,90.9778,90.4091,90.5169,20647.0
2022-03-07 13:30:00,92.22,92.61,92.06,92.18,16690.0,90.4287,90.8111,90.2718,90.3895,16690.0
2022-03-07 14:00:00,92.18,92.58,92.0,92.39,47889.0,90.3895,90.7817,90.213,90.5954,47889.0
2022-03-07 14:30:00,92.35,92.35,91.69,91.71,52875.0,90.5562,90.5562,89.909,89.9286,52875.0
2022-03-07 15:00:00,91.78,91.8,91.35,91.78,87640.0,89.9972,90.0169,89.5756,89.9972,87640.0
2022-03-07 15:30:00,91.65,91.71,91.17,91.2,109816.0,89.8698,89.9286,89.3991,89.4285,109816.0
2022-03-08 09:30:00,90.98,91.41,90.49,90.7,62571.0,89.2128,89.6344,88.7323,88.9382,62571.0
2022-03-08 10:00:00,90.66,91.07,89.89,90.26,42535.0,88.899,89.301,88.144,88.5068,42535.0
2022-03-08 10:30:00,90.24,91.16,89.86,91.15,67696.0,88.4872,89.3893,88.1145,89.3795,67696.0
2022-03-08 11:00:00,91.18,91.46,90.48,90.61,30095.0,89.4089,89.6835,88.7225,88.85,30095.0
2022-03-08 11:30:00,90.55,90.93,89.99,90.61,25614.0,88.7911,89.1638,88.242,88.85,25614.0
2022-03-08 12:00:00,90.65,92.62,90.56,92.3,26036.0,88.8892,90.8209,88.8009,90.5071,26036.0
2022-03-08 12:30:00,92.32,92.82,92.06,92.66,59696.0,90.5268,91.017,90.2718,90.8601,59696.0
2022-03-08 13:00:00,92.75,93.26,92.3,92.35,318285.0,90.9484,91.4485,90.5071,90.5562,318285.0
2022-03-08 13:30:00,92.29,92.29,91.28,91.3,108566.0,90.4973,90.4973,89.507,89.5266,108566.0
2022-03-08 14:00:00,91.28,91.64,90.81,91.59,146090.0,89.507,89.86,89.0461,89.8109,146090.0
2022-03-08 14:30:00,91.73,92.12,91.28,91.85,218833.0,89.9482,90.3306,89.507,90.0659,218833.0
2022-03-08 15:00:00,91.78,92.33,91.32,91.33,84489.0,89.9972,90.5366,89.5462,89.556,84489.0
2022-03-08 15:30:00,91.33,91.46,90.78,90.81,249031.0,89.556,89.6835,89.0167,89.0461,249031.0
2022-03-09 09:30:00,92.98,93.62,92.81,93.22,75570.0,91.1739,91.8015,91.0072,91.4093,75570.0
2022-03-09 10:00:00,93.33,93.98,93.26,93.89,30423.0,91.5171,92.1545,91.4485,92.0663,30423.0
2022-03-09 10:30:00,93.79,94.08,93.74,94.03,23314.0,91.9682,92.2526,91.9192,92.2035,23314.0
2022-03-09 11:00:00,94.02,94.06,93.48,93.63,27887.0,92.1937,92.233,91.6642,91.8113,27887.0
2022-03-09 11:30:00,93.64,94.17,93.64,94.16,27159.0,91.8211,92.3408,91.8211,92.331,27159.0
2022-03-09 12:00:00,94.18,94.33,94.01,94.24,46639.0,92.3506,92.4977,92.1839,92.4095,46639.0
2022-03-09 12:30:00,94.26,94.69,94.22,94.5,29621.0,92.4291,92.8507,92.3898,92.6644,29621.0
2022-03-09 13:00:00,94.47,94.76,94.21,94.76,33923.0,92.635,92.9194,92.38,92.9194,33923.0
2022-03-09 13:30:00,94.74,94.79,94.21,94.32,30670.0,92.8997,92.9488,92.38,92.4879,30670.0
2022-03-09 14:00:00,94.45,94.6,94.16,94.3,43160.0,92.6154,92.7625,92.331,92.4683,43160.0
2022-03-09 14:30:00,94.4,94.53,94.27,94.39,28733.0,92.5664,92.6938,92.4389,92.5565,28733.0
2022-03-09 15:00:00,94.38,94.77,94.35,94.62,51105.0,92.5467,92.9292,92.5173,92.7821,51105.0
2022-03-09 15:30:00,94.66,94.82,94.26,94.34,202511.0,92.8213,92.9782,92.4291,92.5075,202511.0
2022-03-10 09:30:00,92.88,93.48,92.74,93.33,30006.0,91.0759,91.6642,90.9386,91.5171,30006.0
2022-03-10 10:00:00,93.32,93.73,92.82,93.25,20428.0,91.5073,91.9094,91.017,91.4387,20428.0
2022-03-10 10:30:00,93.05,93.11,92.43,92.48,16996.0,91.2426,91.3014,90.6346,90.6836,16996.0
2022-03-10 11:00:00,92.41,92.53,92.25,92.35,44245.0,90.615,90.7327,90.4581,90.5562,44245.0
2022-03-10 11:30:00,92.42,92.87,92.36,92.82,36398.0,90.6248,91.0661,90.566,91.017,36398.0
2022-03-10 12:00:00,92.82,93.27,92.72,93.14,27241.0,91.017,91.4583,90.919,91.3308,27241.0
2022-03-10 12:30:00,93.11,93.12,92.76,92.85,69229.0,91.3014,91.3112,90.9582,91.0465,69229.0
2022-03-10 13:00:00,92.86,93.01,92.72,92.99,39562.0,91.0563,91.2034,90.919,91.1837,39562.0
2022-03-10 13:30:00,92.94,93.26,92.89,93.2,23131.0,91.1347,91.4485,91.0857,91.3897,23131.0
2022-03-10 14:00:00,93.18,93.68,93.15,93.55,35585.0,91.37,91.8603,91.3406,91.7329,35585.0
2022-03-10 14:30:00,93.63,93.87,93.42,93.77,40788.0,91.8113,92.0466,91.6054,91.9486,40788.0
2022-03-10 15:00:00,93.75,93.75,93.35,93.62,45886.0,91.929,91.929,91.5367,91.8015,45886.0
2022-03-10 15:30:00,93.67,93.89,93.42,93.69,219269.0,91.8505,92.0663,91.6054,91.8701,219269.0
2022-03-11 09:30:00,94.61,94.61,93.51,93.54,40233.0,92.7723,92.7723,91.6936,91.7231,40233.0
2022-03-11 10:00:00,93.51,93.55,92.75,92.96,22685.0,91.6936,91.7329,90.9484,91.1543,22685.0
2022-03-11 10:30:00,92.93,93.05,92.62,93.0,17171.0,91.1249,91.2426,90.8209,91.1935,17171.0
2022-03-11 11:00:00,92.93,92.97,92.51,92.79,21807.0,91.1249,91.1641,90.7131,90.9876,21807.0
2022-03-11 11:30:00,92.64,92.68,92.38,92.53,31895.0,90.8405,90.8798,90.5856,90.7327,31895.0
2022-03-11 12:00:00,92.54,92.64,92.28,92.36,10694.0,90.7425,90.8405,90.4875,90.566,10694.0
2022-03-11 12:30:00,92.28,92.35,92.11,92.33,10455.0,90.4875,90.5562,90.3208,90.5366,10455.0
2022-03-11 13:00:00,92.25,92.58,92.24,92.57,28859.0,90.4581,90.7817,90.4483,90.7719,28859.0
2022-03-11 13:30:00,92.58,92.68,92.17,92.17,16005.0,90.7817,90.8798,90.3797,90.3797,16005.0
2022-03-11 14:00:00,92.19,92.45,92.09,92.44,15532.0,90.3993,90.6542,90.3012,90.6444,15532.0
2022-03-11 14:30:00,92.44,92.44,91.95,91.99,10648.0,90.6444,90.6444,90.1639,90.2032,10648.0
2022-03-11 15:00:00,91.96,92.09,91.72,91.75,99883.0,90.1737,90.3012,89.9384,89.9678,99883.0
2022-03-11 15:30:00,91.69,91.73,91.28,91.31,85620.0,89.909,89.9482,89.507,89.5364,85620.0
2022-03-14 09:30:00,91.22,91.71,90.68,91.44,64739.0,89.4481,89.9286,88.9186,89.6638,64739.0
2022-03-14 10:00:00,91.19,92.06,91.09,91.83,84564.0,89.4187,90.2718,89.3206,90.0463,84564.0
2022-03-14 10:30:00,91.66,91.78,91.33,91.62,36005.0,89.8796,89.9972,89.556,89.8403,36005.0
2022-03-14 11:00:00,91.74,91.74,90.88,90.97,46739.0,89.958,89.958,89.1147,89.203,46739.0
2022-03-14 11:30:00,90.93,91.05,90.36,90.42,24491.0,89.1638,89.2814,88.6048,88.6637,24491.0
2022-03-14 12:00:00,90.4,90.42,90.06,90.16,29732.0,88.644,88.6637,88.3107,88.4087,29732.0
2022-03-14 12:30:00,90.12,90.23,89.53,89.53,47209.0,88.3695,88.4773,87.7909,87.7909,47209.0
2022-03-14 13:00:00,89.5,89.58,89.22,89.22,18629.0,87.7615,87.84,87.487,87.487,18629.0
2022-03-14 13:30:00,89.27,89.47,88.98,89.16,54306.0,87.536,87.7321,87.2516,87.4281,54306.0
2022-03-14 14:00:00,89.09,89.28,88.97,89.13,35810.0,87.3595,87.5458,87.2418,87.3987,35810.0
2022-03-14 14:30:00,89.08,89.5,89.08,89.36,27234.0,87.3497,87.7615,87.3497,87.6242,27234.0
2022-03-14 15:00:00,89.29,89.65,89.21,89.43,68464.0,87.5556,87.9086,87.4772,87.6929,68464.0
2022-03-14 15:30:00,89.41,89.61,89.1,89.52,291466.0,87.6733,87.8694,87.3693,87.7811,291466.0
2022-03-15 09:30:00,89.93,90.6,89.56,90.34,147031.0,88.1832,88.8402,87.8204,88.5852,147031.0
2022-03-15 10:00:00,90.25,90.91,90.12,90.9,96362.0,88.497,89.1441,88.3695,89.1343,96362.0
2022-03-15 10:30:00,90.95,91.32,90.82,90.91,35157.0,89.1834,89.5462,89.0559,89.1441,35157.0
2022-03-15 11:00:00,90.93,91.09,90.65,90.99,26468.0,89.1638,89.3206,88.8892,89.2226,26468.0
2022-03-15 11:30:00,90.94,91.17,90.4,90.55,35251.0,89.1736,89.3991,88.644,88.7911,35251.0
2022-03-15 12:00:00,90.53,90.82,90.31,90.82,30036.0,88.7715,89.0559,88.5558,89.0559,30036.0
2022-03-15 12:30:00,90.84,90.96,90.38,90.58,67688.0,89.0755,89.1932,88.6244,88.8206,67688.0
2022-03-15 13:00:00,90.69,90.91,90.32,90.35,25356.0,88.9284,89.1441,88.5656,88.595,25356.0
2022-03-15 13:30:00,90.34,90.71,90.34,90.71,26090.0,88.5852,88.948,88.5852,88.948,26090.0
2022-03-15 14:00:00,90.69,90.8,90.36,90.56,60543.0,88.9284,89.0363,88.6048,88.8009,60543.0
2022-03-15 14:30:00,90.51,91.11,90.44,91.11,26940.0,88.7519,89.3403,88.6833,89.3403,26940.0
2022-03-15 15:00:00,91.05,91.58,91.05,91.54,69465.0,89.2814,89.8011,89.2814,89.7619,69465.0
2022-03-15 15:30:00,91.64,91.85,91.52,91.7,108095.0,89.86,90.0659,89.7423,89.9188,108095.0
2022-03-16 09:30:00,92.99,94.56,92.97,94.28,311261.0,91.1837,92.7232,91.1641,92.4487,311261.0
2022-03-16 10:00:00,94.3,95.28,94.04,95.28,502594.0,92.4683,93.4293,92.2133,93.4293,502594.0
2022-03-16 10:30:00,95.22,95.36,94.56,94.8,188118.0,93.3704,93.5077,92.7232,92.9586,188118.0
2022-03-16 11:00:00,94.79,94.96,94.59,94.7,190588.0,92.9488,93.1155,92.7527,92.8605,190588.0
2022-03-16 11:30:00,94.75,94.81,94.49,94.75,22553.0,92.9096,92.9684,92.6546,92.9096,22553.0
2022-03-16 12:00:00,94.66,94.88,94.6,94.62,25481.0,92.8213,93.037,92.7625,92.7821,25481.0
2022-03-16 12:30:00,94.57,94.67,94.15,94.37,90778.0,92.733,92.8311,92.3212,92.5369,90778.0
2022-03-16 13:00:00,94.36,94.42,93.77,93.93,37414.0,92.5271,92.586,91.9486,92.1055,37414.0
2022-03-16 13:30:00,94.01,94.37,93.97,94.37,9687.0,92.1839,92.5369,92.1447,92.5369,9687.0
2022-03-16 14:00:00,94.22,94.22,92.75,92.86,68152.0,92.3898,92.3898,90.9484,91.0563,68152.0
2022-03-16 14:30:00,92.67,94.37,92.33,94.26,32857.0,90.87,92.5369,90.5366,92.4291,32857.0
2022-03-16 15:00:00,94.26,94.82,94.0,94.76,74926.0,92.4291,92.9782,92.1741,92.9194,74926.0
2022-03-16 15:30:00,94.75,95.55,94.47,95.55,74060.0,92.9096,93.694,92.635,93.694,74060.0
2022-03-17 09:30:00,94.96,96.35,94.72,96.35,74911.0,93.1155,94.4785,92.8801,94.4785,74911.0
2022-03-17 10:00:00,96.38,96.71,95.99,96.37,52638.0,94.5079,94.8315,94.1255,94.4981,52638.0
2022-03-17 10:30:00,96.25,96.36,95.67,95.81,22882.0,94.3804,94.4883,93.8117,93.949,22882.0
2022-03-17 11:00:00,95.78,96.24,95.57,96.19,16084.0,93.9195,94.3706,93.7136,94.3216,16084.0
2022-03-17 11:30:00,96.07,96.36,95.91,96.22,11395.0,94.2039,94.4883,94.047,94.351,11395.0
2022-03-17 12:00:00,96.22,96.5,96.07,96.44,16651.0,94.351,94.6256,94.2039,94.5667,16651.0
2022-03-17 12:30:00,96.5,96.74,96.37,96.68,35268.0,94.6256,94.8609,94.4981,94.8021,35268.0
2022-03-17 13:00:00,96.68,96.98,96.45,96.91,32169.0,94.8021,95.0962,94.5765,95.0276,32169.0
2022-03-17 13:30:00,96.92,97.33,96.88,97.23,33483.0,95.0374,95.4394,94.9982,95.3414,33483.0
2022-03-17 14:00:00,97.2,97.31,96.91,96.91,101069.0,95.312,95.4198,95.0276,95.0276,101069.0
2022-03-17 14:30:00,96.92,97.25,96.92,97.21,86159.0,95.0374,95.361,95.0374,95.3218,86159.0
2022-03-17 15:00:00,97.2,97.32,96.84,97.15,216963.0,95.312,95.4296,94.959,95.2629,216963.0
2022-03-17 15:30:00,97.16,97.59,97.09,97.59,465727.0,95.2727,95.6944,95.2041,95.6944,465727.0
2022-03-18 09:30:00,96.99,98.16,96.99,98.16,42497.0,95.106,96.2533,95.106,96.2533,42497.0
2022-03-18 10:00:00,98.19,98.95,98.19,98.75,51638.0,96.2827,97.028,96.2827,96.8319,51638.0
2022-03-18 10:30:00,98.77,98.79,98.07,98.43,31576.0,96.8515,96.8711,96.1651,96.5181,31576.0
2022-03-18 11:00:00,98.64,98.74,98.3,98.4,42756.0,96.724,96.822,96.3906,96.4887,42756.0
2022-03-18 11:30:00,98.44,98.71,98.3,98.48,196879.0,96.5279,96.7926,96.3906,96.5671,196879.0
2022-03-18 12:00:00,98.48,99.03,98.48,98.99,20632.0,96.5671,97.1064,96.5671,97.0672,20632.0
2022-03-18 12:30:00,99.01,99.28,98.99,99.26,37852.0,97.0868,97.3516,97.0672,97.3319,37852.0
2022-03-18 13:00:00,99.27,99.43,99.17,99.42,44464.0,97.3418,97.4986,97.2437,97.4888,44464.0
2022-03-18 13:30:00,99.4,99.5,99.32,99.4,53612.0,97.4692,97.5673,97.3908,97.4692,53612.0
2022-03-18 14:00:00,99.4,99.44,99.19,99.25,61427.0,97.4692,97.5085,97.2633,97.3221,61427.0
2022-03-18 14:30:00,99.27,99.4,99.19,99.38,30668.0,97.3418,97.4692,97.2633,97.4496,30668.0
2022-03-18 15:00:00,99.38,99.75,99.31,99.73,78905.0,97.4496,97.8124,97.381,97.7928,78905.0
2022-03-18 15:30:00,99.76,100.09,99.59,99.95,195569.0,97.8222,98.1458,97.6555,98.0085,195569.0
2022-03-21 09:30:00,99.52,99.98,98.65,98.8,45926.0,97.5869,98.038,96.7338,96.8809,45926.0
2022-03-21 10:00:00,98.73,98.89,98.07,98.07,26232.0,96.8122,96.9691,96.1651,96.1651,26232.0
2022-03-21 10:30:00,98.21,98.84,98.01,98.83,13514.0,96.3023,96.9201,96.1062,96.9103,13514.0
2022-03-21 11:00:00,98.83,99.31,98.65,99.28,11213.0,96.9103,97.381,96.7338,97.3516,11213.0
2022-03-21 11:30:00,99.27,99.49,98.91,99.43,15311.0,97.3418,97.5575,96.9887,97.4986,15311.0
2022-03-21 12:00:00,99.34,99.52,99.08,99.41,11922.0,97.4104,97.5869,97.1554,97.479,11922.0
2022-03-21 12:30:00,99.31,99.32,98.32,98.32,31821.0,97.381,97.3908,96.4102,96.4102,31821.0
2022-03-21 13:00:00,98.35,98.37,97.78,97.92,23459.0,96.4396,96.4592,95.8807,96.018,23459.0
2022-03-21 13:30:00,97.88,98.23,97.84,98.23,34886.0,95.9788,96.322,95.9395,96.322,34886.0
2022-03-21 14:00:00,98.19,98.74,98.0,98.72,34191.0,96.2827,96.822,96.0964,96.8024,34191.0
2022-03-21 14:30:00,98.65,98.76,98.19,98.22,46126.0,96.7338,96.8417,96.2827,96.3121,46126.0
2022-03-21 15:00:00,98.18,98.7,98.09,98.7,33055.0,96.2729,96.7828,96.1847,96.7828,33055.0
2022-03-21 15:30:00,98.68,98.92,98.18,98.89,191864.0,96.7632,96.9986,96.2729,96.9691,191864.0
2022-03-22 09:30:00,99.19,99.96,99.05,99.9,84955.0,97.2633,98.0184,97.126,97.9595,84955.0
2022-03-22 10:00:00,100.0,100.5,99.98,100.43,16378.0,98.0576,98.5479,98.038,98.4792,16378.0
2022-03-22 10:30:00,100.56,100.76,100.43,100.59,36129.0,98.6067,98.8028,98.4792,98.6361,36129.0
2022-03-22 11:00:00,100.65,100.95,100.39,100.87,60672.0,98.6949,98.9891,98.44,98.9107,60672.0
2022-03-22 11:30:00,100.87,100.95,100.66,100.66,9735.0,98.9107,98.9891,98.7048,98.7048,9735.0
2022-03-22 12:00:00,100.68,100.73,100.26,100.3,39504.0,98.7244,98.7734,98.3125,98.3517,39504.0
2022-03-22 12:30:00,100.32,100.52,100.24,100.41,14278.0,98.3714,98.5675,98.2929,98.4596,14278.0
2022-03-22 13:00:00,100.39,100.56,100.26,100.42,14430.0,98.44,98.6067,98.3125,98.4694,14430.0
2022-03-22 13:30:00,100.47,100.64,100.34,100.64,25703.0,98.5184,98.6851,98.391,98.6851,25703.0
2022-03-22 14:00:00,100.58,100.76,100.46,100.62,32507.0,98.6263,98.8028,98.5086,98.6655,32507.0
2022-03-22 14:30:00,100.61,100.84,100.48,100.83,12985.0,98.6557,98.8813,98.5283,98.8715,12985.0
2022-03-22 15:00:00,100.81,100.99,100.57,100.58,20922.0,98.8518,99.0283,98.6165,98.6263,20922.0
2022-03-22 15:30:00,100.56,100.96,100.5,100.61,57703.0,98.6067,98.9989,98.5479,98.6557,57703.0
2022-03-23 09:30:00,99.75,99.86,98.72,98.98,57176.0,97.8124,97.9203,96.8024,97.0574,57176.0
2022-03-23 10:00:00,98.82,99.51,98.71,99.29,31677.0,96.9005,97.5771,96.7926,97.3614,31677.0
2022-03-23 10:30:00,99.41,99.78,99.34,99.74,185826.0,97.479,97.8418,97.4104,97.8026,185826.0
2022-03-23 11:00:00,99.77,100.3,99.71,100.23,92626.0,97.832,98.3517,97.7732,98.2831,92626.0
2022-03-23 11:30:00,100.26,100.45,100.15,100.44,62890.0,98.3125,98.4988,98.2047,98.489,62890.0
2022-03-23 12:00:00,100.48,100.62,99.93,100.23,41217.0,98.5283,98.6655,97.9889,98.2831,41217.0
2022-03-23 12:30:00,100.27,100.32,99.75,100.07,6236.0,98.3223,98.3714,97.8124,98.1262,6236.0
2022-03-23 13:00:00,100.01,100.03,99.07,99.07,10636.0,98.0674,98.087,97.1456,97.1456,10636.0
2022-03-23 13:30:00,99.08,99.4,99.01,99.38,11204.0,97.1554,97.4692,97.0868,97.4496,11204.0
2022-03-23 14:00:00,99.4,99.4,98.88,99.15,25884.0,97.4692,97.4692,96.9593,97.2241,25884.0
2022-03-23 14:30:00,99.14,99.35,98.98,98.98,55725.0,97.2143,97.4202,97.0574,97.0574,55725.0
2022-03-23 15:00:00,98.93,99.15,98.83,99.1,17013.0,97.0084,97.2241,96.9103,97.1751,17013.0
2022-03-23 15:30:00,99.06,99.31,98.81,98.86,62456.0,97.1358,97.381,96.8907,96.9397,62456.0
2022-03-24 09:30:00,99.42,99.42,98.39,98.65,43096.0,97.5994,97.5994,96.5882,96.8435,43096.0
2022-03-24 10:00:00,98.72,99.2,98.1,98.33,16551.0,96.9122,97.3834,96.3035,96.5293,16551.0
2022-03-24 10:30:00,98.26,98.87,98.26,98.73,14589.0,96.4606,97.0594,96.4606,96.922,14589.0
2022-03-24 11:00:00,98.72,99.22,98.69,99.14,55419.0,96.9122,97.403,96.8827,97.3245,55419.0
2022-03-24 11:30:00,99.17,99.42,99.14,99.37,20840.0,97.3539,97.5994,97.3245,97.5503,20840.0
2022-03-24 12:00:00,99.33,99.5,99.05,99.36,6639.0,97.511,97.6779,97.2361,97.5405,6639.0
2022-03-24 12:30:00,99.34,99.53,99.2,99.47,19645.0,97.5208,97.7073,97.3834,97.6484,19645.0
2022-03-24 13:00:00,99.61,99.72,99.39,99.63,21602.0,97.7859,97.8939,97.5699,97.8055,21602.0
2022-03-24 13:30:00,99.63,99.72,99.54,99.67,13642.0,97.8055,97.8939,97.7172,97.8448,13642.0
2022-03-24 14:00:00,99.71,99.86,99.57,99.64,13029.0,97.884,98.0313,97.7466,97.8153,13029.0
2022-03-24 14:30:00,99.72,99.84,99.57,99.82,11169.0,97.8939,98.0117,97.7466,97.992,11169.0
2022-03-24 15:00:00,99.81,100.11,99.68,100.05,13272.0,97.9822,98.2767,97.8546,98.2178,13272.0
2022-03-24 15:30:00,100.06,100.33,99.93,100.29,274946.0,98.2276,98.4927,98.1,98.4534,274946.0
2022-03-25 09:30:00,100.52,100.62,99.42,99.45,29931.0,98.6792,98.7774,97.5994,97.6288,29931.0
2022-03-25 10:00:00,99.42,99.6,99.19,99.41,27449.0,97.5994,97.7761,97.3736,97.5895,27449.0
2022-03-25 10:30:00,99.46,99.85,99.46,99.69,18689.0,97.6386,98.0215,97.6386,97.8644,18689.0
2022-03-25 11:00:00,99.68,99.68,98.49,98.56,21995.0,97.8546,97.8546,96.6864,96.7551,21995.0
2022-03-25 11:30:00,98.6,98.95,98.59,98.7,18654.0,96.7944,97.138,96.7846,96.8925,18654.0
2022-03-25 12:00:00,98.7,99.03,98.56,99.0,21756.0,96.8925,97.2165,96.7551,97.187,21756.0
2022-03-25 12:30:00,99.0,99.1,98.7,98.89,11658.0,97.187,97.2852,96.8925,97.0791,11658.0
2022-03-25 13:00:00,98.96,99.15,98.8,98.87,13477.0,97.1478,97.3343,96.9907,97.0594,13477.0
2022-03-25 13:30:00,98.93,99.34,98.89,99.34,9559.0,97.1183,97.5208,97.0791,97.5208,9559.0
2022-03-25 14:00:00,99.32,99.48,99.27,99.47,40738.0,97.5012,97.6583,97.4521,97.6484,40738.0
2022-03-25 14:30:00,99.47,99.57,99.37,99.5,28587.0,97.6484,97.7466,97.5503,97.6779,28587.0
2022-03-25 15:00:00,99.5,99.5,98.93,98.98,28486.0,97.6779,97.6779,97.1183,97.1674,28486.0
2022-03-25 15:30:00,98.97,99.66,98.92,99.66,56152.0,97.1576,97.835,97.1085,97.835,56152.0
2022-03-28 09:30:00,99.37,100.51,99.37,100.3,59567.0,97.5503,98.6694,97.5503,98.4632,59567.0
2022-03-28 10:00:00,100.3,100.32,99.26,99.49,64103.0,98.4632,98.4829,97.4423,97.6681,64103.0
2022-03-28 10:30:00,99.66,99.89,99.42,99.81,40102.0,97.835,98.0607,97.5994,97.9822,40102.0
2022-03-28 11:00:00,99.86,99.86,99.46,99.55,54252.0,98.0313,98.0313,97.6386,97.727,54252.0
2022-03-28 11:30:00,99.38,99.38,98.95,98.95,34797.0,97.5601,97.5601,97.138,97.138,34797.0
2022-03-28 12:00:00,98.94,99.14,98.73,98.87,7893.0,97.1281,97.3245,96.922,97.0594,7893.0
2022-03-28 12:30:00,99.02,99.26,98.99,99.23,13086.0,97.2067,97.4423,97.1772,97.4128,13086.0
2022-03-28 13:00:00,99.3,99.73,99.22,99.66,21763.0,97.4816,97.9037,97.403,97.835,21763.0
2022-03-28 13:30:00,99.8,99.88,99.7,99.83,31513.0,97.9724,98.0509,97.8742,98.0018,31513.0
2022-03-28 14:00:00,99.83,99.93,99.52,99.71,470871.0,98.0018,98.1,97.6975,97.884,470871.0
2022-03-28 14:30:00,99.71,100.24,99.62,100.24,39299.0,97.884,98.4043,97.7957,98.4043,39299.0
2022-03-28 15:00:00,100.24,100.43,100.12,100.43,46733.0,98.4043,98.5909,98.2865,98.5909,46733.0
2022-03-28 15:30:00,100.43,100.69,100.3,100.66,153129.0,98.5909,98.8461,98.4632,98.8166,153129.0
2022-03-29 09:30:00,101.93,102.96,101.93,102.73,73179.0,100.0634,101.0745,100.0634,100.8487,73179.0
2022-03-29 10:00:00,102.68,102.81,101.59,102.13,20333.0,100.7997,100.9273,99.7296,100.2597,20333.0
2022-03-29 10:30:00,102.21,102.66,101.95,102.57,46335.0,100.3383,100.78,100.083,100.6917,46335.0
2022-03-29 11:00:00,102.56,102.58,102.25,102.51,22268.0,100.6819,100.7015,100.3775,100.6328,22268.0
2022-03-29 11:30:00,102.47,102.82,102.41,102.62,26799.0,100.5935,100.9371,100.5346,100.7408,26799.0
2022-03-29 12:00:00,102.63,102.7,102.33,102.49,60215.0,100.7506,100.8193,100.4561,100.6131,60215.0
2022-03-29 12:30:00,102.51,102.74,102.24,102.66,31675.0,100.6328,100.8586,100.3677,100.78,31675.0
2022-03-29 13:00:00,102.62,102.69,102.44,102.67,29180.0,100.7408,100.8095,100.564,100.7898,29180.0
2022-03-29 13:30:00,102.68,103.05,102.58,103.05,21750.0,100.7997,101.1629,100.7015,101.1629,21750.0
2022-03-29 14:00:00,103.05,103.25,102.98,103.25,44531.0,101.1629,101.3592,101.0942,101.3592,44531.0
2022-03-29 14:30:00,103.22,103.54,103.19,103.48,41087.0,101.3298,101.6439,101.3003,101.585,41087.0
2022-03-29 15:00:00,103.4,103.6,103.37,103.59,51707.0,101.5065,101.7028,101.477,101.693,51707.0
2022-03-29 15:30:00,103.55,103.72,103.17,103.43,135944.0,101.6537,101.8206,101.2807,101.5359,135944.0
2022-03-30 09:30:00,102.99,103.09,102.31,103.0,66374.0,101.104,101.2021,100.4364,101.1138,66374.0
2022-03-30 10:00:00,103.12,103.28,102.69,103.27,87632.0,101.2316,101.3887,100.8095,101.3788,87632.0
2022-03-30 10:30:00,103.26,103.38,102.75,102.76,22121.0,101.369,101.4868,100.8684,100.8782,22121.0
2022-03-30 11:00:00,102.79,102.95,102.47,102.58,28805.0,100.9076,101.0647,100.5935,100.7015,28805.0
2022-03-30 11:30:00,102.62,102.83,102.62,102.71,24621.0,100.7408,100.9469,100.7408,100.8291,24621.0
2022-03-30 12:00:00,102.71,102.85,102.62,102.79,32989.0,100.8291,100.9665,100.7408,100.9076,32989.0
2022-03-30 12:30:00,102.83,102.93,102.73,102.88,25158.0,100.9469,101.0451,100.8487,100.996,25158.0
2022-03-30 13:00:00,102.88,102.88,102.39,102.45,14862.0,100.996,100.996,100.515,100.5739,14862.0
2022-03-30 13:30:00,102.48,102.58,102.29,102.44,57050.0,100.6033,100.7015,100.4168,100.564,57050.0
2022-03-30 14:00:00,102.34,102.41,102.04,102.1,23409.0,100.4659,100.5346,100.1714,100.2303,23409.0
2022-03-30 14:30:00,102.06,102.32,101.94,101.95,60723.0,100.191,100.4462,100.0732,100.083,60723.0
2022-03-30 15:00:00,101.94,101.97,101.44,101.61,51803.0,100.0732,100.1027,99.5824,99.7492,51803.0
2022-03-30 15:30:00,101.62,101.97,101.58,101.97,97587.0,99.7591,100.1027,99.7198,100.1027,97587.0
2022-03-31 09:30:00,101.82,102.24,101.5,102.19,72136.0,99.9554,100.3677,99.6413,100.3186,72136.0
2022-03-31 10:00:00,102.17,102.22,101.6,101.77,115870.0,100.299,100.3481,99.7394,99.9063,115870.0
2022-03-31 10:30:00,101.84,102.48,101.84,102.44,31694.0,99.975,100.6033,99.975,100.564,31694.0
2022-03-31 11:00:00,102.34,102.34,102.02,102.07,7376.0,100.4659,100.4659,100.1517,100.2008,7376.0
2022-03-31 11:30:00,102.09,102.29,102.03,102.14,13520.0,100.2205,100.4168,100.1616,100.2695,13520.0
2022-03-31 12:00:00,102.15,102.19,101.74,101.77,19288.0,100.2794,100.3186,99.8769,99.9063,19288.0
2022-03-31 12:30:00,101.81,101.84,101.62,101.65,22712.0,99.9456,99.975,99.7591,99.7885,22712.0
2022-03-31 13:00:00,101.67,101.81,101.58,101.81,15651.0,99.8081,99.9456,99.7198,99.9456,15651.0
2022-03-31 13:30:00,101.84,101.93,101.69,101.78,13140.0,99.975,100.0634,99.8278,99.9161,13140.0
2022-03-31 14:00:00,101.64,101.65,101.47,101.58,34385.0,99.7787,99.7885,99.6118,99.7198,34385.0
2022-03-31 14:30:00,101.59,101.75,101.53,101.7,61360.0,99.7296,99.8867,99.6707,99.8376,61360.0
2022-03-31 15:00:00,101.72,101.95,101.28,101.29,53532.0,99.8572,100.083,99.4253,99.4351,53532.0
2022-03-31 15:30:00,101.35,101.35,100.51,100.51,207384.0,99.494,99.494,98.6694,98.6694,207384.0
2022-04-01 09:30:00,101.06,101.4,100.89,100.96,99970.0,99.2093,99.5431,99.0424,99.1112,99970.0
2022-04-01 10:00:00,101.47,101.5,100.84,100.88,38278.0,99.6118,99.6413,98.9933,99.0326,38278.0
2022-04-01 10:30:00,101.08,101.47,101.03,101.37,29523.0,99.229,99.6118,99.1799,99.5136,29523.0
2022-04-01 11:00:00,101.34,101.49,101.09,101.12,57129.0,99.4842,99.6314,99.2388,99.2682,57129.0
2022-04-01 11:30:00,101.15,101.15,100.54,100.58,29359.0,99.2977,99.2977,98.6988,98.7381,29359.0
2022-04-01 12:00:00,100.57,100.65,100.41,100.55,26534.0,98.7283,98.8068,98.5712,98.7087,26534.0
2022-04-01 12:30:00,100.57,100.61,100.25,100.42,12553.0,98.7283,98.7676,98.4142,98.581,12553.0
2022-04-01 13:00:00,100.43,100.53,100.17,100.38,19237.0,98.5909,98.689,98.3356,98.5418,19237.0
2022-04-01 13:30:00,100.32,100.79,100.32,100.64,41390.0,98.4829,98.9443,98.4829,98.797,41390.0
2022-04-01 14:00:00,100.62,100.87,100.56,100.87,29031.0,98.7774,99.0228,98.7185,99.0228,29031.0
2022-04-01 14:30:00,100.92,101.1,100.88,100.94,47719.0,99.0719,99.2486,99.0326,99.0915,47719.0
2022-04-01 15:00:00,100.94,101.12,100.55,100.66,40712.0,99.0915,99.2682,98.7087,98.8166,40712.0
2022-04-01 15:30:00,100.68,101.15,100.49,101.13,319554.0,98.8363,99.2977,98.6498,99.278,319554.0
2022-04-04 09:30:00,101.37,102.1,101.18,101.83,43266.0,99.5136,100.2303,99.3271,99.9652,43266.0
2022-04-04 10:00:00,101.85,101.97,101.56,101.78,29443.0,99.9849,100.1027,99.7002,99.9161,29443.0
2022-04-04 10:30:00,101.74,101.98,101.67,101.94,54050.0,99.8769,100.1125,99.8081,100.0732,54050.0
2022-04-04 11:00:00,101.96,102.24,101.96,102.13,19315.0,100.0928,100.3677,100.0928,100.2597,19315.0
2022-04-04 11:30:00,102.19,102.42,102.16,102.42,26257.0,100.3186,100.5444,100.2892,100.5444,26257.0
2022-04-04 12:00:00,102.42,102.46,102.32,102.38,6869.0,100.5444,100.5837,100.4462,100.5051,6869.0
2022-04-04 12:30:00,102.45,102.45,102.27,102.32,15202.0,100.5739,100.5739,100.3972,100.4462,15202.0
2022-04-04 13:00:00,102.23,102.33,102.17,102.19,19296.0,100.3579,100.4561,100.299,100.3186,19296.0
2022-04-04 13:30:00,102.19,102.37,102.14,102.36,35521.0,100.3186,100.4953,100.2695,100.4855,35521.0
2022-04-04 14:00:00,102.34,102.34,102.02,102.32,70702.0,100.4659,100.4659,100.1517,100.4462,70702.0
2022-04-04 14:30:00,102.32,102.52,102.27,102.42,28172.0,100.4462,100.6426,100.3972,100.5444,28172.0
2022-04-04 15:00:00,102.41,102.48,102.32,102.43,35657.0,100.5346,100.6033,100.4462,100.5542,35657.0
2022-04-04 15:30:00,102.42,102.5,102.29,102.48,112543.0,100.5444,100.6229,100.4168,100.6033,112543.0
2022-04-05 09:30:00,102.27,102.46,101.7,101.94,33418.0,100.3972,100.5837,99.8376,100.0732,33418.0
2022-04-05 10:00:00,101.91,102.17,100.68,100.99,46990.0,100.0438,100.299,98.8363,99.1406,46990.0
2022-04-05 10:30:00,100.95,101.25,100.62,101.11,26887.0,99.1013,99.3958,98.7774,99.2584,26887.0
2022-04-05 11:00:00,101.15,101.22,100.89,100.97,27417.0,99.2977,99.3664,99.0424,99.121,27417.0
2022-04-05 11:30:00,100.94,100.98,100.54,100.61,12706.0,99.0915,99.1308,98.6988,98.7676,12706.0
2022-04-05 12:00:00,100.62,100.69,100.23,100.31,77249.0,98.7774,98.8461,98.3945,98.4731,77249.0
2022-04-05 12:30:00,100.28,100.58,100.26,100.58,8658.0,98.4436,98.7381,98.424,98.7381,8658.0
2022-04-05 13:00:00,100.67,100.97,100.62,100.92,11713.0,98.8265,99.121,98.7774,99.0719,11713.0
2022-04-05 13:30:00,100.8,100.8,100.4,100.48,25686.0,98.9541,98.9541,98.5614,98.6399,25686.0
2022-04-05 14:00:00,100.51,100.67,100.34,100.55,30693.0,98.6694,98.8265,98.5025,98.7087,30693.0
2022-04-05 14:30:00,100.52,100.79,100.5,100.5,11639.0,98.6792,98.9443,98.6596,98.6596,11639.0
2022-04-05 15:00:00,100.53,100.53,100.13,100.17,17752.0,98.689,98.689,98.2964,98.3356,17752.0
2022-04-05 15:30:00,100.13,100.27,99.91,100.19,32902.0,98.2964,98.4338,98.0804,98.3553,32902.0
2022-04-06 09:30:00,99.01,99.01,97.63,97.67,31077.0,97.1969,97.1969,95.8421,95.8814,31077.0
2022-04-06 10:00:00,97.49,97.7,97.18,97.41,16311.0,95.7047,95.9109,95.4004,95.6262,16311.0
2022-04-06 10:30:00,97.36,97.91,97.34,97.54,32377.0,95.5771,96.117,95.5574,95.7538,32377.0
2022-04-06 11:00:00,97.5,97.87,97.46,97.68,40106.0,95.7145,96.0777,95.6752,95.8912,40106.0
2022-04-06 11:30:00,97.66,98.01,97.48,97.73,44619.0,95.8716,96.2152,95.6949,95.9403,44619.0
2022-04-06 12:00:00,97.76,97.8,97.31,97.44,28933.0,95.9698,96.009,95.528,95.6556,28933.0
2022-04-06 12:30:00,97.5,97.55,97.35,97.53,12740.0,95.7145,95.7636,95.5673,95.744,12740.0
2022-04-06 13:00:00,97.56,97.94,97.54,97.86,15303.0,95.7734,96.1465,95.7538,96.0679,15303.0
2022-04-06 13:30:00,97.9,98.37,97.76,98.06,69093.0,96.1072,96.5686,95.9698,96.2643,69093.0
2022-04-06 14:00:00,98.0,98.59,97.13,97.63,35341.0,96.2054,96.7846,95.3513,95.8421,35341.0
2022-04-06 14:30:00,97.55,98.58,97.55,98.58,43379.0,95.7636,96.7747,95.7636,96.7747,43379.0
2022-04-06 15:00:00,98.61,98.78,97.87,97.94,25679.0,96.8042,96.9711,96.0777,96.1465,25679.0
2022-04-06 15:30:00,97.84,98.48,97.78,98.1,70058.0,96.0483,96.6766,95.9894,96.3035,70058.0
2022-04-07 09:30:00,97.93,98.9,97.93,98.72,56633.0,96.1366,97.0889,96.1366,96.9122,56633.0
2022-04-07 10:00:00,98.73,98.92,98.07,98.37,73889.0,96.922,97.1085,96.2741,96.5686,73889.0
2022-04-07 10:30:00,98.46,98.63,97.71,98.06,37565.0,96.6569,96.8238,95.9207,96.2643,37565.0
2022-04-07 11:00:00,98.06,98.33,97.57,97.63,45884.0,96.2643,96.5293,95.7832,95.8421,45884.0
2022-04-07 11:30:00,97.63,97.77,97.31,97.36,40788.0,95.8421,95.9796,95.528,95.5771,40788.0
2022-04-07 12:00:00,97.4,97.59,97.23,97.39,32316.0,95.6163,95.8029,95.4495,95.6065,32316.0
2022-04-07 12:30:00,97.37,97.45,96.97,97.27,73137.0,95.5869,95.6654,95.1942,95.4887,73137.0
2022-04-07 13:00:00,97.26,98.08,97.26,98.04,25419.0,95.4789,96.2839,95.4789,96.2446,25419.0
2022-04-07 13:30:00,97.99,98.26,97.72,98.23,39605.0,96.1955,96.4606,95.9305,96.4311,39605.0
2022-04-07 14:00:00,98.28,98.45,97.99,98.11,51312.0,96.4802,96.6471,96.1955,96.3133,51312.0
2022-04-07 14:30:00,98.19,98.69,98.05,98.68,81075.0,96.3919,96.8827,96.2544,96.8729,81075.0
2022-04-07 15:00:00,98.65,99.12,98.63,98.8,70224.0,96.8435,97.3048,96.8238,96.9907,70224.0
2022-04-07 15:30:00,98.86,99.09,98.55,98.61,109644.0,97.0496,97.2754,96.7453,96.8042,109644.0
2022-04-08 09:30:00,98.16,98.3,97.42,97.43,50652.0,96.3624,96.4999,95.636,95.6458,50652.0
2022-04-08 10:00:00,97.41,98.44,97.39,98.35,30537.0,95.6262,96.6373,95.6065,96.5489,30537.0
2022-04-08 10:30:00,98.4,98.64,98.06,98.64,61254.0,96.598,96.8336,96.2643,96.8336,61254.0
2022-04-08 11:00:00,98.64,98.94,98.42,98.45,23547.0,96.8336,97.1281,96.6177,96.6471,23547.0
2022-04-08 11:30:00,98.52,98.75,98.29,98.63,72917.0,96.7158,96.9416,96.49,96.8238,72917.0
2022-04-08 12:00:00,98.63,98.89,98.46,98.83,18923.0,96.8238,97.0791,96.6569,97.0202,18923.0
2022-04-08 12:30:00,98.75,98.79,98.59,98.77,13651.0,96.9416,96.9809,96.7846,96.9613,13651.0
2022-04-08 13:00:00,98.73,98.73,98.26,98.27,11882.0,96.922,96.922,96.4606,96.4704,11882.0
2022-04-08 13:30:00,98.26,98.35,98.13,98.29,24557.0,96.4606,96.5489,96.333,96.49,24557.0
2022-04-08 14:00:00,98.23,98.43,97.99,98.05,50642.0,96.4311,96.6275,96.1955,96.2544,50642.0
2022-04-08 14:30:00,98.06,98.33,97.92,98.16,110182.0,96.2643,96.5293,96.1268,96.3624,110182.0
2022-04-08 15:00:00,98.16,98.46,98.09,98.17,53637.0,96.3624,96.6569,96.2937,96.3722,53637.0
2022-04-08 15:30:00,98.23,98.24,97.64,97.71,103782.0,96.4311,96.441,95.8519,95.9207,103782.0
2022-04-11 09:30:00,96.87,97.32,96.36,97.18,86952.0,95.0961,95.5378,94.5954,95.4004,86952.0
2022-04-11 10:00:00,97.03,97.6,96.76,96.9,111213.0,95.2531,95.8127,94.9881,95.1255,111213.0
2022-04-11 10:30:00,96.83,97.19,96.42,96.56,66428.0,95.0568,95.4102,94.6543,94.7917,66428.0
2022-04-11 11:00:00,96.55,96.74,96.44,96.73,49279.0,94.7819,94.9684,94.6739,94.9586,49279.0
2022-04-11 11:30:00,96.74,97.04,96.74,96.95,92026.0,94.9684,95.2629,94.9684,95.1746,92026.0
2022-04-11 12:00:00,96.92,96.99,96.73,96.77,25924.0,95.1451,95.2139,94.9586,94.9979,25924.0
2022-04-11 12:30:00,96.78,96.97,96.72,96.97,22675.0,95.0077,95.1942,94.9488,95.1942,22675.0
2022-04-11 13:00:00,97.06,97.21,96.87,97.04,48187.0,95.2826,95.4298,95.0961,95.2629,48187.0
2022-04-11 13:30:00,97.06,97.31,96.86,97.09,39899.0,95.2826,95.528,95.0862,95.312,39899.0
2022-04-11 14:00:00,97.13,97.22,96.76,96.96,120092.0,95.3513,95.4396,94.9881,95.1844,120092.0
2022-04-11 14:30:00,96.85,97.27,96.8,97.18,58085.0,95.0764,95.4887,95.0273,95.4004,58085.0
2022-04-11 15:00:00,97.2,97.34,96.92,96.95,113519.0,95.42,95.5574,95.1451,95.1746,113519.0
2022-04-11 15:30:00,96.95,96.98,96.43,96.48,236111.0,95.1746,95.204,94.6641,94.7132,236111.0
2022-04-12 09:30:00,97.75,98.88,97.57,98.87,118063.0,95.9599,97.0692,95.7832,97.0594,118063.0
2022-04-12 10:00:00,98.91,98.96,98.03,98.06,114515.0,97.0987,97.1478,96.2348,96.2643,114515.0
2022-04-12 10:30:00,97.97,98.12,97.39,97.69,44575.0,96.1759,96.3232,95.6065,95.901,44575.0
2022-04-12 11:00:00,97.66,98.13,97.55,98.1,51969.0,95.8716,96.333,95.7636,96.3035,51969.0
2022-04-12 11:30:00,98.11,98.23,97.91,97.91,27853.0,96.3133,96.4311,96.117,96.117,27853.0
2022-04-12 12:00:00,97.87,97.89,97.27,97.34,24768.0,96.0777,96.0974,95.4887,95.5574,24768.0
2022-04-12 12:30:00,97.33,97.45,97.16,97.45,26234.0,95.5476,95.6654,95.3807,95.6654,26234.0
2022-04-12 13:00:00,97.34,97.47,97.11,97.13,44471.0,95.5574,95.6851,95.3317,95.3513,44471.0
2022-04-12 13:30:00,97.13,97.27,96.52,96.56,54678.0,95.3513,95.4887,94.7525,94.7917,54678.0
2022-04-12 14:00:00,96.53,96.72,96.1,96.1,52284.0,94.7623,94.9488,94.3402,94.3402,52284.0
2022-04-12 14:30:00,96.1,96.33,96.0,96.19,34194.0,94.3402,94.5659,94.242,94.4285,34194.0
2022-04-12 15:00:00,96.2,96.2,95.7,95.72,71460.0,94.4383,94.4383,93.9475,93.9671,71460.0
2022-04-12 15:30:00,95.71,96.21,95.7,96.0,48874.0,93.9573,94.4481,93.9475,94.242,48874.0
2022-04-13 09:30:00,96.12,97.2,96.03,97.01,83001.0,94.3598,95.42,94.2714,95.2335,83001.0
2022-04-13 10:00:00,96.91,97.28,96.73,97.11,16030.0,95.1353,95.4985,94.9586,95.3317,16030.0
2022-04-13 10:30:00,97.36,97.41,97.02,97.32,12583.0,95.5771,95.6262,95.2433,95.5378,12583.0
2022-04-13 11:00:00,97.34,97.94,97.29,97.88,15641.0,95.5574,96.1465,95.5084,96.0876,15641.0
2022-04-13 11:30:00,97.94,98.04,97.7,97.71,14779.0,96.1465,96.2446,95.9109,95.9207,14779.0
2022-04-13 12:00:00,97.77,97.9,97.65,97.83,8035.0,95.9796,96.1072,95.8618,96.0385,8035.0
2022-04-13 12:30:00,97.79,98.11,97.79,98.04,49434.0,95.9992,96.3133,95.9992,96.2446,49434.0
2022-04-13 13:00:00,98.04,98.14,97.91,97.99,21572.0,96.2446,96.3428,96.117,96.1955,21572.0
2022-04-13 13:30:00,98.0,98.0,97.61,97.83,33886.0,96.2054,96.2054,95.8225,96.0385,33886.0
2022-04-13 14:00:00,97.78,98.03,97.74,97.94,21989.0,95.9894,96.2348,95.9501,96.1465,21989.0
2022-04-13 14:30:00,97.94,98.13,97.92,98.09,17477.0,96.1465,96.333,96.1268,96.2937,17477.0
2022-04-13 15:00:00,98.09,98.24,97.94,98.22,32222.0,96.2937,96.441,96.1465,96.4213,32222.0
2022-04-13 15:30:00,98.22,98.36,98.14,98.2,69904.0,96.4213,96.5588,96.3428,96.4017,69904.0
2022-04-14 09:30:00,98.21,98.53,97.46,97.73,76312.0,96.4115,96.7257,95.6752,95.9403,76312.0
2022-04-14 10:00:00,97.69,98.04,97.27,97.59,47546.0,95.901,96.2446,95.4887,95.8029,47546.0
2022-04-14 10:30:00,97.61,97.7,97.24,97.43,20972.0,95.8225,95.9109,95.4593,95.6458,20972.0
2022-04-14 11:00:00,97.34,97.6,97.25,97.55,36547.0,95.5574,95.8127,95.4691,95.7636,36547.0
2022-04-14 11:30:00,97.53,97.53,97.14,97.23,13762.0,95.744,95.744,95.3611,95.4495,13762.0
2022-04-14 12:00:00,97.14,97.25,97.02,97.05,11229.0,95.3611,95.4691,95.2433,95.2728,11229.0
2022-04-14 12:30:00,97.01,97.11,96.85,97.04,22303.0,95.2335,95.3317,95.0764,95.2629,22303.0
2022-04-14 13:00:00,97.03,97.11,96.93,97.05,14903.0,95.2531,95.3317,95.155,95.2728,14903.0
2022-04-14 13:30:00,97.03,97.4,97.03,97.38,16587.0,95.2531,95.6163,95.2531,95.5967,16587.0
2022-04-14 14:00:00,97.38,97.49,97.23,97.29,37276.0,95.5967,95.7047,95.4495,95.5084,37276.0
2022-04-14 14:30:00,97.3,97.3,96.84,96.85,46746.0,95.5182,95.5182,95.0666,95.0764,46746.0
2022-04-14 15:00:00,96.85,97.04,96.78,96.78,38370.0,95.0764,95.2629,95.0077,95.0077,38370.0
2022-04-14 15:30:00,96.8,96.82,96.53,96.56,62579.0,95.0273,95.047,94.7623,94.7917,62579.0
2022-04-18 09:30:00,96.17,96.37,95.33,95.67,113641.0,94.4089,94.6052,93.5843,93.918,113641.0
2022-04-18 10:00:00,95.6,96.25,95.6,95.93,52423.0,93.8493,94.4874,93.8493,94.1733,52423.0
2022-04-18 10:30:00,96.0,96.03,95.64,95.85,38594.0,94.242,94.2714,93.8886,94.0947,38594.0
2022-04-18 11:00:00,95.86,95.97,95.35,95.44,15125.0,94.1045,94.2125,93.6039,93.6922,15125.0
2022-04-18 11:30:00,95.43,95.49,95.0,95.14,24726.0,93.6824,93.7413,93.2603,93.3977,24726.0
2022-04-18 12:00:00,95.08,95.08,94.75,94.79,36743.0,93.3388,93.3388,93.0149,93.0541,36743.0
2022-04-18 12:30:00,94.8,95.03,94.7,94.99,38133.0,93.064,93.2897,92.9658,93.2505,38133.0
2022-04-18 13:00:00,95.0,95.31,94.98,95.26,25264.0,93.2603,93.5646,93.2407,93.5155,25264.0
2022-04-18 13:30:00,95.24,95.94,95.23,95.85,26307.0,93.4959,94.1831,93.4861,94.0947,26307.0
2022-04-18 14:00:00,95.84,96.05,95.68,95.84,64359.0,94.0849,94.2911,93.9278,94.0849,64359.0
2022-04-18 14:30:00,95.9,96.0,95.64,95.64,22835.0,94.1438,94.242,93.8886,93.8886,22835.0
2022-04-18 15:00:00,95.67,95.69,95.28,95.3,44698.0,93.918,93.9377,93.5352,93.5548,44698.0
2022-04-18 15:30:00,95.28,95.46,94.93,95.46,64952.0,93.5352,93.7119,93.1916,93.7119,64952.0
2022-04-19 09:30:00,95.42,96.63,95.35,96.63,88968.0,93.6726,94.8604,93.6039,94.8604,88968.0
2022-04-19 10:00:00,96.65,97.16,96.5,97.09,35567.0,94.8801,95.3807,94.7328,95.312,35567.0
2022-04-19 10:30:00,97.1,97.63,97.1,97.48,47399.0,95.3218,95.8421,95.3218,95.6949,47399.0
2022-04-19 11:00:00,97.47,97.85,97.37,97.82,116386.0,95.6851,96.0581,95.5869,96.0287,116386.0
2022-04-19 11:30:00,97.83,98.1,97.78,97.97,149469.0,96.0385,96.3035,95.9894,96.1759,149469.0
2022-04-19 12:00:00,97.96,98.08,97.87,97.94,111959.0,96.1661,96.2839,96.0777,96.1465,111959.0
2022-04-19 12:30:00,97.94,98.08,97.84,98.03,113193.0,96.1465,96.2839,96.0483,96.2348,113193.0
2022-04-19 13:00:00,98.03,98.15,97.82,97.84,183499.0,96.2348,96.3526,96.0287,96.0483,183499.0
2022-04-19 13:30:00,97.85,98.07,97.82,98.01,142444.0,96.0581,96.2741,96.0287,96.2152,142444.0
2022-04-19 14:00:00,97.99,98.01,97.63,97.76,136897.0,96.1955,96.2152,95.8421,95.9698,136897.0
2022-04-19 14:30:00,97.76,97.92,97.69,97.87,113158.0,95.9698,96.1268,95.901,96.0777,113158.0
2022-04-19 15:00:00,97.86,98.22,97.76,98.16,35098.0,96.0679,96.4213,95.9698,96.3624,35098.0
2022-04-19 15:30:00,98.21,98.31,97.95,98.07,250286.0,96.4115,96.5097,96.1563,96.2741,250286.0
2022-04-20 09:30:00,98.54,98.74,97.57,97.67,51185.0,96.7355,96.9318,95.7832,95.8814,51185.0
2022-04-20 10:00:00,97.7,98.04,97.5,97.88,22256.0,95.9109,96.2446,95.7145,96.0876,22256.0
2022-04-20 10:30:00,97.78,98.62,97.78,98.49,18962.0,95.9894,96.814,95.9894,96.6864,18962.0
2022-04-20 11:00:00,98.52,98.52,97.95,98.13,73439.0,96.7158,96.7158,96.1563,96.333,73439.0
2022-04-20 11:30:00,98.15,98.39,97.99,98.07,21165.0,96.3526,96.5882,96.1955,96.2741,21165.0
2022-04-20 12:00:00,98.11,98.27,97.79,97.88,19677.0,96.3133,96.4704,95.9992,96.0876,19677.0
2022-04-20 12:30:00,97.87,98.29,97.87,98.21,30506.0,96.0777,96.49,96.0777,96.4115,30506.0
2022-04-20 13:00:00,98.25,98.46,98.18,98.35,37484.0,96.4508,96.6569,96.3821,96.5489,37484.0
2022-04-20 13:30:00,98.36,98.52,98.15,98.23,57364.0,96.5588,96.7158,96.3526,96.4311,57364.0
2022-04-20 14:00:00,98.25,98.31,97.93,97.97,13620.0,96.4508,96.5097,96.1366,96.1759,13620.0
2022-04-20 14:30:00,97.95,97.96,97.48,97.62,39390.0,96.1563,96.1661,95.6949,95.8323,39390.0
2022-04-20 15:00:00,97.62,98.03,97.62,97.92,60861.0,95.8323,96.2348,95.8323,96.1268,60861.0
2022-04-20 15:30:00,97.93,98.13,97.57,97.59,156458.0,96.1366,96.333,95.7832,95.8029,156458.0
2022-04-21 09:30:00,98.67,99.06,98.23,98.23,52268.0,96.8631,97.2459,96.4311,96.4311,52268.0
2022-04-21 10:00:00,98.18,98.21,97.46,97.92,32590.0,96.3821,96.4115,95.6752,96.1268,32590.0
2022-04-21 10:30:00,97.88,98.13,97.04,97.13,31653.0,96.0876,96.333,95.2629,95.3513,31653.0
2022-04-21 11:00:00,97.11,97.4,97.0,97.1,48226.0,95.3317,95.6163,95.2237,95.3218,48226.0
2022-04-21 11:30:00,97.0,97.1,96.31,96.31,14163.0,95.2237,95.3218,94.5463,94.5463,14163.0
2022-04-21 12:00:00,96.32,96.46,96.0,96.07,22424.0,94.5561,94.6936,94.242,94.3107,22424.0
2022-04-21 12:30:00,96.01,96.18,95.73,95.73,22821.0,94.2518,94.4187,93.9769,93.9769,22821.0
2022-04-21 13:00:00,95.72,96.17,95.45,96.15,33401.0,93.9671,94.4089,93.7021,94.3892,33401.0
2022-04-21 13:30:00,96.15,96.22,95.61,95.61,19499.0,94.3892,94.458,93.8591,93.8591,19499.0
2022-04-21 14:00:00,95.53,95.55,94.99,95.19,27591.0,93.7806,93.8002,93.2505,93.4468,27591.0
2022-04-21 14:30:00,95.08,95.53,94.81,94.88,49981.0,93.3388,93.7806,93.0738,93.1425,49981.0
2022-04-21 15:00:00,94.86,95.09,94.58,95.04,61535.0,93.1229,93.3486,92.848,93.2996,61535.0
2022-04-21 15:30:00,95.01,95.1,94.45,94.77,131917.0,93.2701,93.3585,92.7204,93.0345,131917.0
2022-04-22 09:30:00,94.37,94.75,93.93,94.02,155670.0,92.6418,93.0149,92.2099,92.2982,155670.0
2022-04-22 10:00:00,94.02,94.62,93.49,93.59,60248.0,92.2982,92.8873,91.7779,91.8761,60248.0
2022-04-22 10:30:00,93.61,93.96,93.42,93.54,60688.0,91.8957,92.2393,91.7092,91.827,60688.0
2022-04-22 11:00:00,93.5,93.89,93.34,93.63,187638.0,91.7878,92.1706,91.6307,91.9154,187638.0
2022-04-22 11:30:00,93.63,93.72,93.0,93.0,26580.0,91.9154,92.0037,91.2969,91.2969,26580.0
2022-04-22 12:00:00,92.95,93.22,92.87,93.06,36100.0,91.2478,91.5129,91.1693,91.3558,36100.0
2022-04-22 12:30:00,93.07,93.28,92.8,92.83,23681.0,91.3656,91.5718,91.1006,91.13,23681.0
2022-04-22 13:00:00,92.83,92.96,92.61,92.78,42115.0,91.13,91.2577,90.9141,91.0809,42115.0
2022-04-22 13:30:00,92.74,92.8,92.42,92.42,35746.0,91.0417,91.1006,90.7275,90.7275,35746.0
2022-04-22 14:00:00,92.39,92.83,92.35,92.58,51324.0,90.6981,91.13,90.6588,90.8846,51324.0
2022-04-22 14:30:00,92.51,92.59,92.13,92.24,53858.0,90.8159,90.8944,90.4429,90.5508,53858.0
2022-04-22 15:00:00,92.27,92.76,92.08,92.52,62885.0,90.5803,91.0613,90.3938,90.8257,62885.0
2022-04-22 15:30:00,92.52,93.0,91.98,92.02,144861.0,90.8257,91.2969,90.2956,90.3349,144861.0
2022-04-25 09:30:00,91.27,92.12,91.1,91.14,165644.0,89.5986,90.433,89.4317,89.471,165644.0
2022-04-25 10:00:00,91.23,92.08,91.16,92.06,73783.0,89.5593,90.3938,89.4906,90.3741,73783.0
2022-04-25 10:30:00,92.13,92.52,91.6,91.6,206952.0,90.4429,90.8257,89.9226,89.9226,206952.0
2022-04-25 11:00:00,91.65,92.12,91.39,91.86,66636.0,89.9716,90.433,89.7164,90.1778,66636.0
2022-04-25 11:30:00,91.84,92.04,91.48,91.58,39951.0,90.1582,90.3545,89.8048,89.9029,39951.0
2022-04-25 12:00:00,91.56,92.24,91.4,92.12,41625.0,89.8833,90.5508,89.7262,90.433,41625.0
2022-04-25 12:30:00,92.14,92.55,92.03,92.13,48954.0,90.4527,90.8552,90.3447,90.4429,48954.0
2022-04-25 13:00:00,92.13,92.68,91.83,92.39,44981.0,90.4429,90.9828,90.1483,90.6981,44981.0
2022-04-25 13:30:00,92.44,92.63,92.16,92.19,43036.0,90.7472,90.9337,90.4723,90.5018,43036.0
2022-04-25 14:00:00,92.27,92.98,92.05,92.98,180704.0,90.5803,91.2773,90.3643,91.2773,180704.0
2022-04-25 14:30:00,92.97,93.12,92.65,92.72,942948.0,91.2675,91.4147,90.9533,91.022,942948.0
2022-04-25 15:00:00,92.72,93.22,92.17,93.17,207388.0,91.022,91.5129,90.4821,91.4638,207388.0
2022-04-25 15:30:00,93.17,93.46,93.06,93.46,170499.0,91.4638,91.7485,91.3558,91.7485,170499.0
2022-04-26 09:30:00,92.88,92.99,91.89,91.97,106657.0,91.1791,91.2871,90.2072,90.2858,106657.0
2022-04-26 10:00:00,91.92,92.02,91.27,91.57,83558.0,90.2367,90.3349,89.5986,89.8931,83558.0
2022-04-26 10:30:00,91.57,91.57,91.03,91.12,49495.0,89.8931,89.8931,89.363,89.4513,49495.0
2022-04-26 11:00:00,91.08,91.19,90.71,91.02,113547.0,89.4121,89.5201,89.0489,89.3532,113547.0
2022-04-26 11:30:00,91.02,91.23,90.66,90.69,59321.0,89.3532,89.5593,88.9998,89.0292,59321.0
2022-04-26 12:00:00,90.71,91.47,90.7,91.44,62921.0,89.0489,89.7949,89.039,89.7655,62921.0
2022-04-26 12:30:00,91.43,91.52,91.09,91.45,46286.0,89.7557,89.844,89.4219,89.7753,46286.0
2022-04-26 13:00:00,91.37,91.37,90.6,90.64,75293.0,89.6968,89.6968,88.9409,88.9801,75293.0
2022-04-26 13:30:00,90.63,90.89,90.55,90.74,74019.0,88.9703,89.2256,88.8918,89.0783,74019.0
2022-04-26 14:00:00,90.74,91.18,90.6,91.12,76685.0,89.0783,89.5102,88.9409,89.4513,76685.0
2022-04-26 14:30:00,91.12,91.32,90.77,91.26,102250.0,89.4513,89.6477,89.1078,89.5888,102250.0
2022-04-26 15:00:00,91.27,91.37,90.4,90.45,115586.0,89.5986,89.6968,88.7445,88.7936,115586.0
2022-04-26 15:30:00,90.43,90.48,90.05,90.05,203847.0,88.774,88.8231,88.4009,88.4009,203847.0
2022-04-27 09:30:00,90.32,91.76,90.19,91.4,121793.0,88.666,90.0796,88.5384,89.7262,121793.0
2022-04-27 10:00:00,91.44,91.71,89.68,89.68,51374.0,89.7655,90.0305,88.0377,88.0377,51374.0
2022-04-27 10:30:00,89.69,90.47,89.53,90.02,154417.0,88.0475,88.8133,87.8905,88.3715,154417.0
2022-04-27 11:00:00,90.05,90.65,89.87,90.3,124167.0,88.4009,88.99,88.2242,88.6464,124167.0
2022-04-27 11:30:00,90.39,90.61,89.88,90.09,19508.0,88.7347,88.9507,88.2341,88.4402,19508.0
2022-04-27 12:00:00,90.12,90.91,89.87,90.83,118810.0,88.4697,89.2452,88.2242,89.1667,118810.0
2022-04-27 12:30:00,90.9,91.03,90.7,90.79,110773.0,89.2354,89.363,89.039,89.1274,110773.0
2022-04-27 13:00:00,90.82,91.02,90.22,90.65,190487.0,89.1568,89.3532,88.5678,88.99,190487.0
2022-04-27 13:30:00,90.79,90.93,90.43,90.9,74830.0,89.1274,89.2648,88.774,89.2354,74830.0
2022-04-27 14:00:00,90.86,91.06,90.74,90.82,119162.0,89.1961,89.3924,89.0783,89.1568,119162.0
2022-04-27 14:30:00,90.77,91.15,90.26,90.36,130206.0,89.1078,89.4808,88.6071,88.7053,130206.0
2022-04-27 15:00:00,90.31,90.46,89.99,90.18,179655.0,88.6562,88.8034,88.342,88.5286,179655.0
2022-04-27 15:30:00,90.2,90.3,89.75,89.92,247307.0,88.5482,88.6464,88.1064,88.2733,247307.0
2022-04-28 09:30:00,91.2,91.5,90.18,90.51,76600.0,89.5299,89.8244,88.5286,88.8525,76600.0
2022-04-28 10:00:00,90.45,90.45,89.58,89.6,37829.0,88.7936,88.7936,87.9395,87.9592,37829.0
2022-04-28 10:30:00,89.62,89.77,89.34,89.76,16530.0,87.9788,88.1261,87.7039,88.1163,16530.0
2022-04-28 11:00:00,89.72,90.28,89.72,90.12,88496.0,88.077,88.6267,88.077,88.4697,88496.0
2022-04-28 11:30:00,90.11,90.33,89.63,89.79,58964.0,88.4598,88.6758,87.9886,88.1457,58964.0
2022-04-28 12:00:00,89.84,90.53,89.67,90.51,53685.0,88.1948,88.8722,88.0279,88.8525,53685.0
2022-04-28 12:30:00,90.58,91.49,90.57,91.48,37658.0,88.9212,89.8146,88.9114,89.8048,37658.0
2022-04-28 13:00:00,91.52,91.99,91.48,91.9,39416.0,89.844,90.3054,89.8048,90.2171,39416.0
2022-04-28 13:30:00,91.94,92.17,91.76,92.09,71186.0,90.2563,90.4821,90.0796,90.4036,71186.0
2022-04-28 14:00:00,92.16,92.35,92.05,92.33,44552.0,90.4723,90.6588,90.3643,90.6392,44552.0
2022-04-28 14:30:00,92.3,92.71,92.27,92.56,213947.0,90.6097,91.0122,90.5803,90.865,213947.0
2022-04-28 15:00:00,92.53,92.76,92.48,92.57,58657.0,90.8355,91.0613,90.7864,90.8748,58657.0
2022-04-28 15:30:00,92.54,92.56,91.99,92.19,177641.0,90.8453,90.865,90.3054,90.5018,177641.0
2022-04-29 09:30:00,91.74,93.12,91.6,93.06,93171.0,90.06,91.4147,89.9226,91.3558,93171.0
2022-04-29 10:00:00,93.03,93.09,91.57,91.71,91898.0,91.3264,91.3853,89.8931,90.0305,91898.0
2022-04-29 10:30:00,91.62,91.83,91.4,91.69,126970.0,89.9422,90.1483,89.7262,90.0109,126970.0
2022-04-29 11:00:00,91.73,91.94,91.43,91.64,74978.0,90.0502,90.2563,89.7557,89.9618,74978.0
2022-04-29 11:30:00,91.65,92.09,91.59,91.6,126738.0,89.9716,90.4036,89.9127,89.9226,126738.0
2022-04-29 12:00:00,91.6,91.6,91.13,91.2,109299.0,89.9226,89.9226,89.4612,89.5299,109299.0
2022-04-29 12:30:00,91.18,91.23,90.77,90.88,63627.0,89.5102,89.5593,89.1078,89.2157,63627.0
2022-04-29 13:00:00,90.87,91.25,90.74,91.1,90257.0,89.2059,89.579,89.0783,89.4317,90257.0
2022-04-29 13:30:00,91.12,91.3,90.68,90.74,80956.0,89.4513,89.6281,89.0194,89.0783,80956.0
2022-04-29 14:00:00,90.71,90.77,90.43,90.54,109227.0,89.0489,89.1078,88.774,88.882,109227.0
2022-04-29 14:30:00,90.49,90.62,90.04,90.2,150341.0,88.8329,88.9605,88.3911,88.5482,150341.0
2022-04-29 15:00:00,90.13,90.22,89.81,89.82,92639.0,88.4795,88.5678,88.1653,88.1752,92639.0
2022-04-29 15:30:00,89.8,90.02,89.08,89.27,839728.0,88.1555,88.3715,87.4487,87.6352,839728.0
2022-05-02 09:30:00,89.17,90.18,88.51,89.95,392146.0,87.5371,88.5286,86.8891,88.3028,392146.0
2022-05-02 10:00:00,90.01,90.22,88.94,90.16,112579.0,88.3617,88.5678,87.3113,88.5089,112579.0
2022-05-02 10:30:00,90.22,90.47,89.53,89.57,50310.0,88.5678,88.8133,87.8905,87.9297,50310.0
2022-05-02 11:00:00,89.55,89.56,88.86,89.22,110536.0,87.9101,87.9199,87.2327,87.5861,110536.0
2022-05-02 11:30:00,89.23,89.68,88.99,89.65,88028.0,87.596,88.0377,87.3604,88.0083,88028.0
2022-05-02 12:00:00,89.7,89.95,89.15,89.71,57248.0,88.0574,88.3028,87.5174,88.0672,57248.0
2022-05-02 12:30:00,89.74,89.94,88.93,89.0,48360.0,88.0966,88.293,87.3015,87.3702,48360.0
2022-05-02 13:00:00,88.94,89.14,88.74,88.79,58762.0,87.3113,87.5076,87.1149,87.164,58762.0
2022-05-02 13:30:00,88.93,89.03,88.31,88.58,96343.0,87.3015,87.3996,86.6928,86.9579,96343.0
2022-05-02 14:00:00,88.55,88.85,87.99,88.3,81489.0,86.9284,87.2229,86.3787,86.683,81489.0
2022-05-02 14:30:00,88.27,88.78,88.05,88.47,66762.0,86.6535,87.1542,86.4376,86.8499,66762.0
2022-05-02 15:00:00,88.5,89.9,88.46,89.74,104198.0,86.8793,88.2537,86.8401,88.0966,104198.0
2022-05-02 15:30:00,89.77,90.46,89.67,90.44,188985.0,88.1261,88.8034,88.0279,88.7838,188985.0
2022-05-03 09:30:00,90.1,90.77,89.74,90.54,62562.0,88.45,89.1078,88.0966,88.882,62562.0
2022-05-03 10:00:00,90.64,90.95,89.98,90.55,57844.0,88.9801,89.2845,88.3322,88.8918,57844.0
2022-05-03 10:30:00,90.55,90.55,89.57,89.89,28024.0,88.8918,88.8918,87.9297,88.2439,28024.0
2022-05-03 11:00:00,89.8,90.63,89.78,90.44,37747.0,88.1555,88.9703,88.1359,88.7838,37747.0
2022-05-03 11:30:00,90.45,90.62,90.29,90.37,14923.0,88.7936,88.9605,88.6365,88.7151,14923.0
2022-05-03 12:00:00,90.32,90.57,89.92,90.01,126966.0,88.666,88.9114,88.2733,88.3617,126966.0
2022-05-03 12:30:00,89.96,90.22,89.85,90.0,68878.0,88.3126,88.5678,88.2046,88.3519,68878.0
2022-05-03 13:00:00,90.02,90.57,90.02,90.32,47074.0,88.3715,88.9114,88.3715,88.666,47074.0
2022-05-03 13:30:00,90.35,90.72,90.3,90.56,49362.0,88.6954,89.0587,88.6464,88.9016,49362.0
2022-05-03 14:00:00,90.52,90.58,89.72,89.75,69860.0,88.8623,88.9212,88.077,88.1064,69860.0
2022-05-03 14:30:00,89.79,90.57,89.61,90.56,62190.0,88.1457,88.9114,87.969,88.9016,62190.0
2022-05-03 15:00:00,90.54,90.68,90.1,90.33,83829.0,88.882,89.0194,88.45,88.6758,83829.0
2022-05-03 15:30:00,90.3,90.42,89.86,90.14,89013.0,88.6464,88.7642,88.2144,88.4893,89013.0
2022-05-04 09:30:00,90.23,90.26,89.01,89.02,211960.0,88.5776,88.6071,87.38,87.3898,211960.0
2022-05-04 10:00:00,89.02,89.05,88.53,88.67,154995.0,87.3898,87.4193,86.9088,87.0462,154995.0
2022-05-04 10:30:00,88.67,88.83,88.41,88.48,54016.0,87.0462,87.2033,86.791,86.8597,54016.0
2022-05-04 11:00:00,88.48,88.54,88.26,88.48,49853.0,86.8597,86.9186,86.6437,86.8597,49853.0
2022-05-04 11:30:00,88.48,88.71,88.24,88.63,64017.0,86.8597,87.0855,86.6241,87.0069,64017.0
2022-05-04 12:00:00,88.62,89.34,88.55,89.31,76286.0,86.9971,87.7039,86.9284,87.6745,76286.0
2022-05-04 12:30:00,89.32,89.44,89.15,89.44,67713.0,87.6843,87.8021,87.5174,87.8021,67713.0
2022-05-04 13:00:00,89.5,89.66,89.21,89.44,82769.0,87.861,88.0181,87.5763,87.8021,82769.0
2022-05-04 13:30:00,89.43,89.79,89.3,89.75,59808.0,87.7923,88.1457,87.6647,88.1064,59808.0
2022-05-04 14:00:00,89.79,90.17,88.7,89.5,204201.0,88.1457,88.5187,87.0757,87.861,204201.0
2022-05-04 14:30:00,89.57,91.32,88.3,91.24,238284.0,87.9297,89.6477,86.683,89.5692,238284.0
2022-05-04 15:00:00,91.25,92.22,91.15,92.17,71619.0,89.579,90.5312,89.4808,90.4821,71619.0
2022-05-04 15:30:00,92.17,92.78,92.16,92.6,132497.0,90.4821,91.0809,90.4723,90.9042,132497.0
2022-05-05 09:30:00,91.64,91.64,90.41,90.52,90586.0,89.9618,89.9618,88.7544,88.8623,90586.0
2022-05-05 10:00:00,90.41,90.42,89.29,89.33,133433.0,88.7544,88.7642,87.6549,87.6941,133433.0
2022-05-05 10:30:00,89.26,89.3,88.61,88.94,116640.0,87.6254,87.6647,86.9873,87.3113,116640.0
2022-05-05 11:00:00,88.92,88.97,88.23,88.37,149346.0,87.2916,87.3407,86.6143,86.7517,149346.0
2022-05-05 11:30:00,88.43,88.85,87.9,87.91,159560.0,86.8106,87.2229,86.2903,86.3001,159560.0
2022-05-05 12:00:00,87.91,88.51,87.66,88.36,46288.0,86.3001,86.8891,86.0547,86.7419,46288.0
2022-05-05 12:30:00,88.36,88.5,87.86,88.46,24808.0,86.7419,86.8793,86.251,86.8401,24808.0
2022-05-05 13:00:00,88.65,89.02,88.34,88.52,27370.0,87.0266,87.3898,86.7223,86.899,27370.0
2022-05-05 13:30:00,88.45,88.62,87.98,88.08,66543.0,86.8302,86.9971,86.3688,86.467,66543.0
2022-05-05 14:00:00,88.06,88.32,87.57,87.59,95247.0,86.4474,86.7026,85.9664,85.986,95247.0
2022-05-05 14:30:00,87.63,88.13,87.53,87.8,60224.0,86.0253,86.5161,85.9271,86.1921,60224.0
2022-05-05 15:00:00,87.86,87.87,87.22,87.3,111440.0,86.251,86.2609,85.6228,85.7013,111440.0
2022-05-05 15:30:00,87.25,88.28,87.15,88.28,254336.0,85.6522,86.6634,85.554,86.6634,254336.0
2022-05-06 09:30:00,87.49,87.49,84.42,84.58,206108.0,85.8878,85.8878,82.874,83.0311,206108.0
2022-05-06 10:00:00,84.49,86.25,84.48,85.68,360121.0,82.9428,84.6705,82.9329,84.111,360121.0
2022-05-06 10:30:00,85.6,86.71,85.03,86.5,201472.0,84.0324,85.1221,83.4729,84.916,201472.0
2022-05-06 11:00:00,86.48,87.26,86.14,86.91,249165.0,84.8963,85.662,84.5625,85.3184,249165.0
2022-05-06 11:30:00,86.94,87.05,85.83,85.88,181221.0,85.3479,85.4559,84.2582,84.3073,181221.0
2022-05-06 12:00:00,85.82,86.83,85.78,86.54,167629.0,84.2484,85.2399,84.2091,84.9552,167629.0
2022-05-06 12:30:00,86.49,87.04,86.17,86.98,197786.0,84.9061,85.4461,84.592,85.3872,197786.0
2022-05-06 13:00:00,87.0,87.09,86.21,86.44,138401.0,85.4068,85.4951,84.6313,84.8571,138401.0
2022-05-06 13:30:00,86.46,86.63,85.87,85.9,130931.0,84.8767,85.0436,84.2975,84.3269,130931.0
2022-05-06 14:00:00,85.86,86.04,85.45,85.55,148957.0,84.2877,84.4644,83.8852,83.9833,148957.0
2022-05-06 14:30:00,85.58,85.91,85.32,85.48,270940.0,84.0128,84.3368,83.7576,83.9146,270940.0
2022-05-06 15:00:00,85.49,85.52,85.1,85.35,162730.0,83.9244,83.9539,83.5416,83.787,162730.0
2022-05-06 15:30:00,85.35,86.18,85.35,85.97,414385.0,83.787,84.6018,83.787,84.3957,414385.0
2022-05-09 09:30:00,84.34,84.68,83.75,83.85,314930.0,82.7955,83.1293,82.2163,82.3145,314930.0
2022-05-09 10:00:00,83.79,83.95,82.8,82.87,339155.0,82.2556,82.4127,81.2837,81.3524,339155.0
2022-05-09 10:30:00,82.8,82.81,82.01,82.09,150132.0,81.2837,81.2935,80.5082,80.5867,150132.0
2022-05-09 11:00:00,82.06,82.26,81.69,81.77,108878.0,80.5573,80.7536,80.194,80.2726,108878.0
2022-05-09 11:30:00,81.75,82.58,81.52,82.44,174035.0,80.2529,81.0677,80.0271,80.9303,174035.0
2022-05-09 12:00:00,82.39,83.14,82.1,82.77,262804.0,80.8812,81.6175,80.5965,81.2543,262804.0
2022-05-09 12:30:00,82.73,82.93,82.02,82.04,107334.0,81.215,81.4113,80.518,80.5376,107334.0
2022-05-09 13:00:00,82.04,82.13,81.81,82.08,96863.0,80.5376,80.626,80.3118,80.5769,96863.0
2022-05-09 13:30:00,82.07,82.16,81.46,81.73,96717.0,80.5671,80.6554,79.9682,80.2333,96717.0
2022-05-09 14:00:00,81.75,81.93,81.42,81.51,122061.0,80.2529,80.4296,79.929,80.0173,122061.0
2022-05-09 14:30:00,81.5,81.87,81.31,81.82,85516.0,80.0075,80.3707,79.821,80.3217,85516.0
2022-05-09 15:00:00,81.84,82.19,81.44,81.52,272773.0,80.3413,80.6849,79.9486,80.0271,272773.0
2022-05-09 15:30:00,81.49,81.51,80.82,81.16,571026.0,79.9977,80.0173,79.34,79.6737,571026.0
2022-05-10 09:30:00,82.84,83.57,81.51,82.39,342425.0,81.323,82.0396,80.0173,80.8812,342425.0
2022-05-10 10:00:00,82.35,82.89,81.78,81.97,458555.0,80.842,81.3721,80.2824,80.4689,458555.0
2022-05-10 10:30:00,81.99,82.08,80.49,80.57,188089.0,80.4885,80.5769,79.016,79.0945,188089.0
2022-05-10 11:00:00,80.54,80.75,79.6,80.0,297170.0,79.0651,79.2713,78.1423,78.535,297170.0
2022-05-10 11:30:00,80.0,80.52,79.76,80.41,263799.0,78.535,79.0455,78.2994,78.9375,263799.0
2022-05-10 12:00:00,80.4,80.72,80.07,80.14,224338.0,78.9277,79.2418,78.6037,78.6724,224338.0
2022-05-10 12:30:00,80.19,80.72,79.82,80.21,208878.0,78.7215,79.2418,78.3583,78.7411,208878.0
2022-05-10 13:00:00,80.19,81.17,80.13,81.17,265259.0,78.7215,79.6836,78.6626,79.6836,265259.0
2022-05-10 13:30:00,81.21,82.42,81.2,82.4,202095.0,79.7228,80.9107,79.713,80.891,202095.0
2022-05-10 14:00:00,82.44,82.52,81.76,81.98,234021.0,80.9303,81.0088,80.2628,80.4787,234021.0
2022-05-10 14:30:00,82.01,82.53,81.87,82.23,264108.0,80.5082,81.0187,80.3707,80.7241,264108.0
2022-05-10 15:00:00,82.28,82.6,81.71,81.83,191540.0,80.7732,81.0874,80.2137,80.3315,191540.0
2022-05-10 15:30:00,81.82,81.89,81.41,81.7,347798.0,80.3217,80.3904,79.9192,80.2039,347798.0
2022-05-11 09:30:00,81.12,82.61,80.45,82.19,207294.0,79.6345,81.0972,78.9767,80.6849,207294.0
2022-05-11 10:00:00,82.23,82.72,81.51,82.46,152897.0,80.7241,81.2052,80.0173,80.9499,152897.0
2022-05-11 10:30:00,82.45,82.73,81.69,81.89,251576.0,80.9401,81.215,80.194,80.3904,251576.0
2022-05-11 11:00:00,81.86,81.99,81.25,81.95,134671.0,80.3609,80.4885,79.7621,80.4493,134671.0
2022-05-11 11:30:00,81.96,82.42,81.69,81.83,137094.0,80.4591,80.9107,80.194,80.3315,137094.0
2022-05-11 12:00:00,81.8,81.9,81.03,81.06,78621.0,80.302,80.4002,79.5461,79.5756,78621.0
2022-05-11 12:30:00,81.03,81.37,80.63,80.68,116295.0,79.5461,79.8799,79.1534,79.2025,116295.0
2022-05-11 13:00:00,80.66,80.72,80.2,80.21,273542.0,79.1829,79.2418,78.7313,78.7411,273542.0
2022-05-11 13:30:00,80.18,80.39,79.61,79.68,432610.0,78.7117,78.9178,78.1521,78.2208,432610.0
2022-05-11 14:00:00,79.69,80.51,79.69,80.13,328325.0,78.2307,79.0356,78.2307,78.6626,328325.0
2022-05-11 14:30:00,80.17,80.75,79.93,79.99,297724.0,78.7019,79.2713,78.4663,78.5252,297724.0
2022-05-11 15:00:00,79.96,80.04,79.53,79.62,304746.0,78.4957,78.5743,78.0736,78.1619,304746.0
2022-05-11 15:30:00,79.61,79.83,79.04,79.16,372470.0,78.1521,78.3681,77.5926,77.7104,372470.0
2022-05-12 09:30:00,78.37,79.41,77.94,78.95,336535.0,76.9348,77.9558,76.5127,77.5042,336535.0
2022-05-12 10:00:00,78.9,80.65,78.57,80.11,304503.0,77.4551,79.1731,77.1312,78.643,304503.0
2022-05-12 10:30:00,80.28,81.06,79.75,81.05,220304.0,78.8099,79.5756,78.2896,79.5658,220304.0
2022-05-12 11:00:00,81.06,81.52,80.82,80.94,194108.0,79.5756,80.0271,79.34,79.4578,194108.0
2022-05-12 11:30:00,80.93,81.04,79.77,79.79,193179.0,79.448,79.5559,78.3092,78.3288,193179.0
2022-05-12 12:00:00,79.77,80.29,79.58,80.24,143267.0,78.3092,78.8197,78.1227,78.7706,143267.0
2022-05-12 12:30:00,80.22,80.73,80.07,80.31,107914.0,78.751,79.2516,78.6037,78.8393,107914.0
2022-05-12 13:00:00,80.3,80.46,79.87,80.01,106242.0,78.8295,78.9866,78.4074,78.5448,106242.0
2022-05-12 13:30:00,79.99,80.11,79.11,79.23,92303.0,78.5252,78.643,77.6613,77.7791,92303.0
2022-05-12 14:00:00,79.26,79.47,79.01,79.28,124950.0,77.8085,78.0147,77.5631,77.8282,124950.0
2022-05-12 14:30:00,79.26,79.31,78.8,78.99,176202.0,77.8085,77.8576,77.357,77.5435,176202.0
2022-05-12 15:00:00,78.99,80.18,78.9,79.66,650100.0,77.5435,78.7117,77.4551,78.2012,650100.0
2022-05-12 15:30:00,79.75,80.49,79.71,80.46,372888.0,78.2896,79.016,78.2503,78.9866,372888.0
2022-05-13 09:30:00,81.92,83.6,81.75,83.3,423668.0,80.4198,82.0691,80.2529,81.7746,423668.0
2022-05-13 10:00:00,83.33,84.08,83.27,83.89,184501.0,81.804,82.5403,81.7451,82.3537,184501.0
2022-05-13 10:30:00,83.89,84.07,83.52,83.84,62425.0,82.3537,82.5305,81.9905,82.3047,62425.0
2022-05-13 11:00:00,83.79,83.97,83.56,83.93,93562.0,82.2556,82.4323,82.0298,82.393,93562.0
2022-05-13 11:30:00,83.95,84.1,83.72,84.07,56507.0,82.4127,82.5599,82.1869,82.5305,56507.0
2022-05-13 12:00:00,84.1,84.49,84.04,84.26,43124.0,82.5599,82.9428,82.501,82.717,43124.0
2022-05-13 12:30:00,84.34,84.46,83.89,84.2,68718.0,82.7955,82.9133,82.3537,82.6581,68718.0
2022-05-13 13:00:00,84.26,84.34,83.86,84.05,75140.0,82.717,82.7955,82.3243,82.5108,75140.0
2022-05-13 13:30:00,84.08,84.13,83.49,83.57,77311.0,82.5403,82.5894,81.9611,82.0396,77311.0
2022-05-13 14:00:00,83.49,83.51,83.06,83.23,91298.0,81.9611,81.9807,81.5389,81.7058,91298.0
2022-05-13 14:30:00,83.23,83.92,83.23,83.92,145723.0,81.7058,82.3832,81.7058,82.3832,145723.0
2022-05-13 15:00:00,83.92,84.33,83.84,84.33,79759.0,82.3832,82.7857,82.3047,82.7857,79759.0
2022-05-13 15:30:00,84.33,84.37,83.72,84.04,401902.0,82.7857,82.825,82.1869,82.501,401902.0
2022-05-16 09:30:00,83.53,84.01,82.65,83.09,349899.0,82.0003,82.4716,81.1365,81.5684,349899.0
2022-05-16 10:00:00,83.06,84.02,82.79,83.96,172648.0,81.5389,82.4814,81.2739,82.4225,172648.0
2022-05-16 10:30:00,83.95,84.0,82.61,82.62,115640.0,82.4127,82.4617,81.0972,81.107,115640.0
2022-05-16 11:00:00,82.6,82.96,82.44,82.67,90210.0,81.0874,81.4408,80.9303,81.1561,90210.0
2022-05-16 11:30:00,82.67,83.31,82.37,83.26,166231.0,81.1561,81.7844,80.8616,81.7353,166231.0
2022-05-16 12:00:00,83.28,83.52,82.77,82.81,91351.0,81.7549,81.9905,81.2543,81.2935,91351.0
2022-05-16 12:30:00,82.79,82.96,82.48,82.55,81216.0,81.2739,81.4408,80.9696,81.0383,81216.0
2022-05-16 13:00:00,82.53,83.21,82.43,83.18,67596.0,81.0187,81.6862,80.9205,81.6568,67596.0
2022-05-16 13:30:00,83.2,83.31,82.97,83.0,70280.0,81.6764,81.7844,81.4506,81.48,70280.0
2022-05-16 14:00:00,83.06,83.38,82.89,83.37,74339.0,81.5389,81.8531,81.3721,81.8433,74339.0
2022-05-16 14:30:00,83.36,83.46,83.01,83.18,92156.0,81.8335,81.9316,81.4899,81.6568,92156.0
2022-05-16 15:00:00,83.17,83.2,82.57,82.65,150001.0,81.6469,81.6764,81.0579,81.1365,150001.0
2022-05-16 15:30:00,82.65,82.72,82.33,82.51,161086.0,81.1365,81.2052,80.8223,80.999,161086.0
2022-05-17 09:30:00,84.35,84.65,83.56,83.61,77287.0,82.8053,83.0998,82.0298,82.0789,77287.0
2022-05-17 10:00:00,83.65,83.89,82.97,82.99,70313.0,82.1181,82.3537,81.4506,81.4702,70313.0
2022-05-17 10:30:00,82.95,83.16,82.46,82.65,91409.0,81.431,81.6371,80.9499,81.1365,91409.0
2022-05-17 11:00:00,82.65,83.51,82.62,83.44,67676.0,81.1365,81.9807,81.107,81.912,67676.0
2022-05-17 11:30:00,83.45,83.84,83.45,83.74,71309.0,81.9218,82.3047,81.9218,82.2065,71309.0
2022-05-17 12:00:00,83.75,83.87,83.53,83.81,83102.0,82.2163,82.3341,82.0003,82.2752,83102.0
2022-05-17 12:30:00,83.76,83.95,83.72,83.76,90732.0,82.2261,82.4127,82.1869,82.2261,90732.0
2022-05-17 13:00:00,83.76,84.16,83.59,83.95,70948.0,82.2261,82.6188,82.0592,82.4127,70948.0
2022-05-17 13:30:00,83.96,84.08,83.86,83.91,60951.0,82.4225,82.5403,82.3243,82.3734,60951.0
2022-05-17 14:00:00,83.93,84.27,83.25,83.61,114248.0,82.393,82.7268,81.7255,82.0789,114248.0
2022-05-17 14:30:00,83.52,84.22,83.38,84.03,94091.0,81.9905,82.6777,81.8531,82.4912,94091.0
2022-05-17 15:00:00,83.98,84.33,83.98,84.23,125240.0,82.4421,82.7857,82.4421,82.6875,125240.0
2022-05-17 15:30:00,84.24,84.37,83.93,84.34,942463.0,82.6973,82.825,82.393,82.7955,942463.0
2022-05-18 09:30:00,83.26,83.4,82.44,82.52,170239.0,81.7353,81.8727,80.9303,81.0088,170239.0
2022-05-18 10:00:00,82.57,83.16,82.57,82.62,105006.0,81.0579,81.6371,81.0579,81.107,105006.0
2022-05-18 10:30:00,82.61,82.85,82.4,82.85,61670.0,81.0972,81.3328,80.891,81.3328,61670.0
2022-05-18 11:00:00,82.82,82.85,81.72,81.75,58127.0,81.3033,81.3328,80.2235,80.2529,58127.0
2022-05-18 11:30:00,81.68,82.01,81.49,81.56,31727.0,80.1842,80.5082,79.9977,80.0664,31727.0
2022-05-18 12:00:00,81.52,81.52,81.08,81.17,40253.0,80.0271,80.0271,79.5952,79.6836,40253.0
2022-05-18 12:30:00,81.17,81.46,81.04,81.43,58996.0,79.6836,79.9682,79.5559,79.9388,58996.0
2022-05-18 13:00:00,81.4,81.41,80.57,80.76,52861.0,79.9093,79.9192,79.0945,79.2811,52861.0
2022-05-18 13:30:00,80.75,80.91,80.27,80.39,136467.0,79.2713,79.4283,78.8,78.9178,136467.0
2022-05-18 14:00:00,80.44,80.64,80.25,80.59,69671.0,78.9669,79.1633,78.7804,79.1142,69671.0
2022-05-18 14:30:00,80.56,80.67,80.17,80.22,105664.0,79.0847,79.1927,78.7019,78.751,105664.0
2022-05-18 15:00:00,80.29,80.55,80.03,80.09,72176.0,78.8197,79.0749,78.5644,78.6233,72176.0
2022-05-18 15:30:00,80.11,80.67,80.09,80.48,552821.0,78.643,79.1927,78.6233,79.0062,552821.0
2022-05-19 09:30:00,79.93,81.06,79.82,80.56,255699.0,78.4663,79.5756,78.3583,79.0847,255699.0
2022-05-19 10:00:00,80.55,81.52,80.44,80.99,159547.0,79.0749,80.0271,78.9669,79.5069,159547.0
2022-05-19 10:30:00,81.01,81.48,80.72,81.33,94603.0,79.5265,79.9879,79.2418,79.8406,94603.0
2022-05-19 11:00:00,81.35,81.73,81.07,81.49,80454.0,79.8603,80.2333,79.5854,79.9977,80454.0
2022-05-19 11:30:00,81.5,82.51,81.5,82.29,49233.0,80.0075,80.999,80.0075,80.783,49233.0
2022-05-19 12:00:00,82.28,82.47,81.97,82.26,55491.0,80.7732,80.9598,80.4689,80.7536,55491.0
2022-05-19 12:30:00,82.23,82.23,81.56,81.97,90959.0,80.7241,80.7241,80.0664,80.4689,90959.0
2022-05-19 13:00:00,81.97,82.09,81.45,81.91,2251533.0,80.4689,80.5867,79.9584,80.41,2251533.0
2022-05-19 13:30:00,81.92,82.68,81.61,82.53,129766.0,80.4198,81.1659,80.1155,81.0187,129766.0
2022-05-19 14:00:00,82.6,82.62,82.01,82.25,99192.0,81.0874,81.107,80.5082,80.7438,99192.0
2022-05-19 14:30:00,82.22,82.64,82.04,82.5,101801.0,80.7143,81.1266,80.5376,80.9892,101801.0
2022-05-19 15:00:00,82.48,82.71,81.73,81.74,139557.0,80.9696,81.1954,80.2333,80.2431,139557.0
2022-05-19 15:30:00,81.69,82.04,81.5,81.6,271876.0,80.194,80.5376,80.0075,80.1057,271876.0
2022-05-20 09:30:00,82.85,83.02,82.13,82.5,335458.0,81.3328,81.4997,80.626,80.9892,335458.0
2022-05-20 10:00:00,82.45,82.55,81.62,82.18,96599.0,80.9401,81.0383,80.1253,80.6751,96599.0
2022-05-20 10:30:00,82.16,82.18,81.11,81.15,78076.0,80.6554,80.6751,79.6247,79.6639,78076.0
2022-05-20 11:00:00,81.12,81.21,80.63,80.94,86178.0,79.6345,79.7228,79.1534,79.4578,86178.0
2022-05-20 11:30:00,80.93,81.17,80.8,80.85,94342.0,79.448,79.6836,79.3203,79.3694,94342.0
2022-05-20 12:00:00,80.81,80.91,80.16,80.38,186791.0,79.3302,79.4283,78.6921,78.908,186791.0
2022-05-20 12:30:00,80.34,80.48,79.78,80.04,100177.0,78.8688,79.0062,78.319,78.5743,100177.0
2022-05-20 13:00:00,79.98,80.03,79.52,79.56,74120.0,78.5154,78.5644,78.0638,78.103,74120.0
2022-05-20 13:30:00,79.55,80.45,79.55,80.3,213406.0,78.0932,78.9767,78.0932,78.8295,213406.0
2022-05-20 14:00:00,80.35,80.4,79.89,80.02,110037.0,78.8786,78.9277,78.427,78.5546,110037.0
2022-05-20 14:30:00,79.99,80.68,79.72,80.38,197489.0,78.5252,79.2025,78.2601,78.908,197489.0
2022-05-20 15:00:00,80.35,80.88,80.09,80.88,101870.0,78.8786,79.3989,78.6233,79.3989,101870.0
2022-05-20 15:30:00,80.89,81.94,80.77,81.9,218560.0,79.4087,80.4395,79.2909,80.4002,218560.0
2022-05-23 09:30:00,82.62,82.62,81.38,81.42,209184.0,81.107,81.107,79.8897,79.929,209184.0
2022-05-23 10:00:00,81.39,81.51,80.95,81.5,106613.0,79.8995,80.0173,79.4676,80.0075,106613.0
2022-05-23 10:30:00,81.54,81.84,81.17,81.41,68778.0,80.0468,80.3413,79.6836,79.9192,68778.0
2022-05-23 11:00:00,81.37,82.0,81.34,82.0,44640.0,79.8799,80.4984,79.8504,80.4984,44640.0
2022-05-23 11:30:00,82.02,82.35,82.02,82.22,32332.0,80.518,80.842,80.518,80.7143,32332.0
2022-05-23 12:00:00,82.13,82.54,82.13,82.4,66225.0,80.626,81.0285,80.626,80.891,66225.0
2022-05-23 12:30:00,82.34,82.44,82.09,82.2,62925.0,80.8321,80.9303,80.5867,80.6947,62925.0
2022-05-23 13:00:00,82.19,82.23,81.68,82.05,66564.0,80.6849,80.7241,80.1842,80.5474,66564.0
2022-05-23 13:30:00,82.03,82.4,81.93,82.4,77064.0,80.5278,80.891,80.4296,80.891,77064.0
2022-05-23 14:00:00,82.45,82.56,82.25,82.44,99507.0,80.9401,81.0481,80.7438,80.9303,99507.0
2022-05-23 14:30:00,82.4,82.67,82.29,82.34,49662.0,80.891,81.1561,80.783,80.8321,49662.0
2022-05-23 15:00:00,82.36,82.55,82.1,82.19,81451.0,80.8518,81.0383,80.5965,80.6849,81451.0
2022-05-23 15:30:00,82.16,82.44,81.94,82.39,98039.0,80.6554,80.9303,80.4395,80.8812,98039.0
2022-05-24 09:30:00,81.41,81.41,79.9,79.94,195365.0,79.9192,79.9192,78.4368,78.4761,195365.0
2022-05-24 10:00:00,79.94,79.94,79.19,79.7,128075.0,78.4761,78.4761,77.7398,78.2405,128075.0
2022-05-24 10:30:00,79.64,79.77,79.22,79.47,79328.0,78.1816,78.3092,77.7693,78.0147,79328.0
2022-05-24 11:00:00,79.49,79.64,79.19,79.6,124666.0,78.0343,78.1816,77.7398,78.1423,124666.0
2022-05-24 11:30:00,79.61,80.16,79.47,79.99,239463.0,78.1521,78.6921,78.0147,78.5252,239463.0
2022-05-24 12:00:00,79.95,80.51,79.85,80.04,100687.0,78.4859,79.0356,78.3877,78.5743,100687.0
2022-05-24 12:30:00,80.03,80.14,79.61,79.8,50468.0,78.5644,78.6724,78.1521,78.3386,50468.0
2022-05-24 13:00:00,79.77,79.77,79.4,79.68,57985.0,78.3092,78.3092,77.946,78.2208,57985.0
2022-05-24 13:30:00,79.61,80.0,79.49,79.8,67010.0,78.1521,78.535,78.0343,78.3386,67010.0
2022-05-24 14:00:00,79.85,80.22,79.65,79.78,119236.0,78.3877,78.751,78.1914,78.319,119236.0
2022-05-24 14:30:00,79.77,79.96,79.26,79.43,88132.0,78.3092,78.4957,77.8085,77.9754,88132.0
2022-05-24 15:00:00,79.4,79.81,79.38,79.75,89687.0,77.946,78.3485,77.9263,78.2896,89687.0
2022-05-24 15:30:00,79.78,80.46,79.71,80.07,275046.0,78.319,78.9866,78.2503,78.6037,275046.0
2022-05-25 09:30:00,79.81,80.79,79.67,80.57,185259.0,78.3485,79.3105,78.211,79.0945,185259.0
2022-05-25 10:00:00,80.53,81.46,80.42,81.43,95687.0,79.0553,79.9682,78.9473,79.9388,95687.0
2022-05-25 10:30:00,81.49,81.63,81.22,81.5,60547.0,79.9977,80.1351,79.7326,80.0075,60547.0
2022-05-25 11:00:00,81.43,81.54,81.18,81.18,70365.0,79.9388,80.0468,79.6934,79.6934,70365.0
2022-05-25 11:30:00,81.14,81.24,80.77,80.96,75492.0,79.6541,79.7523,79.2909,79.4774,75492.0
2022-05-25 12:00:00,80.99,81.12,80.61,80.76,52621.0,79.5069,79.6345,79.1338,79.2811,52621.0
2022-05-25 12:30:00,80.81,80.99,80.68,80.98,39582.0,79.3302,79.5069,79.2025,79.497,39582.0
2022-05-25 13:00:00,80.97,81.02,80.75,80.99,39672.0,79.4872,79.5363,79.2713,79.5069,39672.0
2022-05-25 13:30:00,80.97,81.15,80.95,81.0,45631.0,79.4872,79.6639,79.4676,79.5167,45631.0
2022-05-25 14:00:00,80.98,81.53,80.55,81.47,199228.0,79.497,80.037,79.0749,79.9781,199228.0
2022-05-25 14:30:00,81.49,81.76,81.4,81.72,70428.0,79.9977,80.2628,79.9093,80.2235,70428.0
2022-05-25 15:00:00,81.73,82.24,81.67,82.03,93033.0,80.2333,80.734,80.1744,80.5278,93033.0
2022-05-25 15:30:00,82.04,82.13,81.5,81.74,213710.0,80.5376,80.626,80.0075,80.2431,213710.0
2022-05-26 09:30:00,82.05,83.29,81.89,83.21,142547.0,80.5474,81.7647,80.3904,81.6862,142547.0
2022-05-26 10:00:00,83.2,83.71,82.97,83.39,67176.0,81.6764,82.177,81.4506,81.8629,67176.0
2022-05-26 10:30:00,83.4,83.55,83.17,83.55,102633.0,81.8727,82.02,81.6469,82.02,102633.0
2022-05-26 11:00:00,83.57,83.82,83.56,83.69,180081.0,82.0396,82.285,82.0298,82.1574,180081.0
2022-05-26 11:30:00,83.64,83.77,83.45,83.68,45111.0,82.1083,82.2359,81.9218,82.1476,45111.0
2022-05-26 12:00:00,83.68,84.21,83.62,84.2,35915.0,82.1476,82.6679,82.0887,82.6581,35915.0
2022-05-26 12:30:00,84.19,84.31,84.04,84.3,38498.0,82.6483,82.7661,82.501,82.7562,38498.0
2022-05-26 13:00:00,84.32,84.48,84.08,84.14,71453.0,82.7759,82.9329,82.5403,82.5992,71453.0
2022-05-26 13:30:00,84.14,84.45,84.12,84.43,41887.0,82.5992,82.9035,82.5795,82.8839,41887.0
2022-05-26 14:00:00,84.44,84.53,84.26,84.41,57825.0,82.8937,82.982,82.717,82.8642,57825.0
2022-05-26 14:30:00,84.42,84.43,84.2,84.32,77872.0,82.874,82.8839,82.6581,82.7759,77872.0
2022-05-26 15:00:00,84.31,84.31,83.95,84.08,157161.0,82.7661,82.7661,82.4127,82.5403,157161.0
2022-05-26 15:30:00,84.06,84.64,84.05,84.22,251227.0,82.5206,83.09,82.5108,82.6777,251227.0
2022-05-27 09:30:00,85.06,86.27,85.06,86.09,125769.0,83.5023,84.6902,83.5023,84.5135,125769.0
2022-05-27 10:00:00,86.09,86.4,85.93,86.37,83172.0,84.5135,84.8178,84.3564,84.7883,83172.0
2022-05-27 10:30:00,86.42,86.59,85.93,85.95,49178.0,84.8374,85.0043,84.3564,84.376,49178.0
2022-05-27 11:00:00,85.97,86.24,85.78,86.13,55624.0,84.3957,84.6607,84.2091,84.5527,55624.0
2022-05-27 11:30:00,86.19,86.51,86.19,86.5,57881.0,84.6116,84.9258,84.6116,84.916,57881.0
2022-05-27 12:00:00,86.54,86.64,86.41,86.45,35312.0,84.9552,85.0534,84.8276,84.8669,35312.0
2022-05-27 12:30:00,86.43,86.6,86.34,86.56,31133.0,84.8472,85.0141,84.7589,84.9749,31133.0
2022-05-27 13:00:00,86.57,86.65,86.49,86.6,67204.0,84.9847,85.0632,84.9061,85.0141,67204.0
2022-05-27 13:30:00,86.61,86.69,86.55,86.64,32107.0,85.0239,85.1025,84.965,85.0534,32107.0
2022-05-27 14:00:00,86.65,86.78,86.62,86.66,63645.0,85.0632,85.1908,85.0338,85.073,63645.0
2022-05-27 14:30:00,86.68,86.8,86.64,86.76,55653.0,85.0927,85.2105,85.0534,85.1712,55653.0
2022-05-27 15:00:00,86.75,86.99,86.72,86.96,135988.0,85.1614,85.397,85.1319,85.3675,135988.0
2022-05-27 15:30:00,86.94,87.15,86.8,87.15,146529.0,85.3479,85.554,85.2105,85.554,146529.0
2022-05-31 09:30:00,86.76,86.89,85.53,85.77,75226.0,85.1712,85.2988,83.9637,84.1993,75226.0
2022-05-31 10:00:00,85.81,86.15,85.21,85.87,81294.0,84.2386,84.5724,83.6496,84.2975,81294.0
2022-05-31 10:30:00,85.86,86.26,85.86,86.16,82097.0,84.2877,84.6803,84.2877,84.5822,82097.0
2022-05-31 11:00:00,86.16,86.3,85.6,85.64,44951.0,84.5822,84.7196,84.0324,84.0717,44951.0
2022-05-31 11:30:00,85.61,86.32,85.49,86.26,41016.0,84.0423,84.7392,83.9244,84.6803,41016.0
2022-05-31 12:00:00,86.28,86.48,85.83,86.0,44049.0,84.7,84.8963,84.2582,84.4251,44049.0
2022-05-31 12:30:00,86.0,86.39,85.98,86.25,23845.0,84.4251,84.808,84.4055,84.6705,23845.0
2022-05-31 13:00:00,86.29,86.31,85.84,85.95,311877.0,84.7098,84.7294,84.268,84.376,311877.0
2022-05-31 13:30:00,85.91,86.5,85.86,86.49,211742.0,84.3368,84.916,84.2877,84.9061,211742.0
2022-05-31 14:00:00,86.47,86.47,86.03,86.09,90599.0,84.8865,84.8865,84.4546,84.5135,90599.0
2022-05-31 14:30:00,86.07,86.14,85.27,85.45,72889.0,84.4938,84.5625,83.7085,83.8852,72889.0
2022-05-31 15:00:00,85.45,85.88,85.22,85.81,61206.0,83.8852,84.3073,83.6594,84.2386,61206.0
2022-05-31 15:30:00,85.87,86.05,85.64,85.7,114531.0,84.2975,84.4742,84.0717,84.1306,114531.0
2022-06-01 09:30:00,86.27,86.77,86.18,86.27,125321.0,84.6902,85.181,84.6018,84.6902,125321.0
2022-06-01 10:00:00,86.32,86.34,84.92,84.96,83729.0,84.7392,84.7589,83.3649,83.4042,83729.0
2022-06-01 10:30:00,84.98,85.29,84.71,85.13,60559.0,83.4238,83.7281,83.1587,83.571,60559.0
2022-06-01 11:00:00,85.1,85.1,84.31,84.44,62849.0,83.5416,83.5416,82.7661,82.8937,62849.0
2022-06-01 11:30:00,84.48,84.52,84.07,84.07,45878.0,82.9329,82.9722,82.5305,82.5305,45878.0
2022-06-01 12:00:00,84.1,84.29,83.86,84.06,39207.0,82.5599,82.7464,82.3243,82.5206,39207.0
2022-06-01 12:30:00,84.03,84.33,83.9,84.2,43030.0,82.4912,82.7857,82.3636,82.6581,43030.0
2022-06-01 13:00:00,84.28,84.62,84.28,84.56,43466.0,82.7366,83.0704,82.7366,83.0115,43466.0
2022-06-01 13:30:00,84.5,84.82,84.4,84.72,95224.0,82.9526,83.2667,82.8544,83.1685,95224.0
2022-06-01 14:00:00,84.69,85.24,84.65,85.12,86766.0,83.1391,83.679,83.0998,83.5612,86766.0
2022-06-01 14:30:00,85.15,85.32,84.96,85.06,122203.0,83.5907,83.7576,83.4042,83.5023,122203.0
2022-06-01 15:00:00,85.05,85.36,84.87,85.07,80989.0,83.4925,83.7968,83.3158,83.5121,80989.0
2022-06-01 15:30:00,85.03,85.13,84.64,84.65,186347.0,83.4729,83.571,83.09,83.0998,186347.0
2022-06-02 09:30:00,84.7,85.91,84.61,85.5,166283.0,83.1489,84.3368,83.0606,83.9343,166283.0
2022-06-02 10:00:00,85.48,86.32,85.39,85.62,100895.0,83.9146,84.7392,83.8263,84.0521,100895.0
2022-06-02 10:30:00,85.64,86.33,85.62,86.31,54923.0,84.0717,84.7491,84.0521,84.7294,54923.0
2022-06-02 11:00:00,86.25,86.9,86.25,86.75,56364.0,84.6705,85.3086,84.6705,85.1614,56364.0
2022-06-02 11:30:00,86.81,87.07,86.65,86.8,41098.0,85.2203,85.4755,85.0632,85.2105,41098.0
2022-06-02 12:00:00,86.8,87.31,86.72,87.27,75012.0,85.2105,85.7111,85.1319,85.6719,75012.0
2022-06-02 12:30:00,87.33,87.48,87.23,87.34,60019.0,85.7308,85.878,85.6326,85.7406,60019.0
2022-06-02 13:00:00,87.33,87.53,87.24,87.53,29986.0,85.7308,85.9271,85.6424,85.9271,29986.0
2022-06-02 13:30:00,87.57,87.8,87.54,87.76,32589.0,85.9664,86.1921,85.9369,86.1529,32589.0
2022-06-02 14:00:00,87.76,87.88,87.67,87.73,58683.0,86.1529,86.2707,86.0645,86.1234,58683.0
2022-06-02 14:30:00,87.74,87.92,87.52,87.52,43253.0,86.1332,86.3099,85.9173,85.9173,43253.0
2022-06-02 15:00:00,87.52,87.74,87.43,87.44,53778.0,85.9173,86.1332,85.8289,85.8387,53778.0
2022-06-02 15:30:00,87.51,87.98,87.48,87.96,97799.0,85.9075,86.3688,85.878,86.3492,97799.0
2022-06-03 09:30:00,86.77,87.18,86.24,87.18,100104.0,85.181,85.5835,84.6607,85.5835,100104.0
2022-06-03 10:00:00,87.2,87.41,86.72,86.79,96197.0,85.6031,85.8093,85.1319,85.2006,96197.0
2022-06-03 10:30:00,86.81,86.95,86.46,86.46,29727.0,85.2203,85.3577,84.8767,84.8767,29727.0
2022-06-03 11:00:00,86.41,86.46,85.99,86.08,49385.0,84.8276,84.8767,84.4153,84.5036,49385.0
2022-06-03 11:30:00,86.1,86.42,86.07,86.29,51407.0,84.5233,84.8374,84.4938,84.7098,51407.0
2022-06-03 12:00:00,86.28,86.53,86.17,86.42,31139.0,84.7,84.9454,84.592,84.8374,31139.0
2022-06-03 12:30:00,86.42,86.65,86.34,86.63,25794.0,84.8374,85.0632,84.7589,85.0436,25794.0
2022-06-03 13:00:00,86.64,86.95,86.42,86.63,33252.0,85.0534,85.3577,84.8374,85.0436,33252.0
2022-06-03 13:30:00,86.61,86.64,86.33,86.37,49954.0,85.0239,85.0534,84.7491,84.7883,49954.0
2022-06-03 14:00:00,86.38,86.68,86.34,86.68,31929.0,84.7982,85.0927,84.7589,85.0927,31929.0
2022-06-03 14:30:00,86.68,86.68,86.34,86.53,17589.0,85.0927,85.0927,84.7589,84.9454,17589.0
2022-06-03 15:00:00,86.56,86.57,86.2,86.38,27034.0,84.9749,84.9847,84.6214,84.7982,27034.0
2022-06-03 15:30:00,86.36,86.57,86.17,86.44,300826.0,84.7785,84.9847,84.592,84.8571,300826.0
2022-06-06 09:30:00,87.64,87.64,86.56,87.09,196455.0,86.0351,86.0351,84.9749,85.4951,196455.0
2022-06-06 10:00:00,87.19,87.63,87.14,87.5,65266.0,85.5933,86.0253,85.5442,85.8976,65266.0
2022-06-06 10:30:00,87.56,87.66,87.35,87.49,91806.0,85.9565,86.0547,85.7504,85.8878,91806.0
2022-06-06 11:00:00,87.54,87.64,86.73,86.9,87337.0,85.9369,86.0351,85.1417,85.3086,87337.0
2022-06-06 11:30:00,86.93,87.27,86.83,87.27,93954.0,85.3381,85.6719,85.2399,85.6719,93954.0
2022-06-06 12:00:00,87.24,87.24,86.52,86.52,45441.0,85.6424,85.6424,84.9356,84.9356,45441.0
2022-06-06 12:30:00,86.5,86.93,86.43,86.91,40152.0,84.916,85.3381,84.8472,85.3184,40152.0
2022-06-06 13:00:00,86.89,86.95,86.59,86.79,22984.0,85.2988,85.3577,85.0043,85.2006,22984.0
2022-06-06 13:30:00,86.79,87.28,86.77,87.24,43418.0,85.2006,85.6817,85.181,85.6424,43418.0
2022-06-06 14:00:00,87.3,87.3,86.66,86.7,97453.0,85.7013,85.7013,85.073,85.1123,97453.0
2022-06-06 14:30:00,86.7,86.87,86.54,86.82,52963.0,85.1123,85.2792,84.9552,85.2301,52963.0
2022-06-06 15:00:00,86.76,86.84,86.53,86.66,88014.0,85.1712,85.2497,84.9454,85.073,88014.0
2022-06-06 15:30:00,86.65,86.88,86.48,86.77,308534.0,85.0632,85.289,84.8963,85.181,308534.0
2022-06-07 09:30:00,85.82,86.58,85.68,86.3,64105.0,84.2484,84.9945,84.111,84.7196,64105.0
2022-06-07 10:00:00,86.25,86.96,86.21,86.96,26273.0,84.6705,85.3675,84.6313,85.3675,26273.0
2022-06-07 10:30:00,86.96,87.74,86.91,87.6,47248.0,85.3675,86.1332,85.3184,85.9958,47248.0
2022-06-07 11:00:00,87.63,87.72,87.1,87.15,55298.0,86.0253,86.1136,85.505,85.554,55298.0
2022-06-07 11:30:00,87.13,87.18,86.84,87.14,70472.0,85.5344,85.5835,85.2497,85.5442,70472.0
2022-06-07 12:00:00,87.16,87.16,86.77,86.91,38917.0,85.5639,85.5639,85.181,85.3184,38917.0
2022-06-07 12:30:00,86.87,87.25,86.86,87.23,26156.0,85.2792,85.6522,85.2694,85.6326,26156.0
2022-06-07 13:00:00,87.22,87.47,87.14,87.41,45101.0,85.6228,85.8682,85.5442,85.8093,45101.0
2022-06-07 13:30:00,87.4,87.46,87.28,87.29,32304.0,85.7995,85.8584,85.6817,85.6915,32304.0
2022-06-07 14:00:00,87.29,87.65,87.26,87.62,42036.0,85.6915,86.0449,85.662,86.0154,42036.0
2022-06-07 14:30:00,87.58,87.74,87.43,87.58,37927.0,85.9762,86.1332,85.8289,85.9762,37927.0
2022-06-07 15:00:00,87.57,87.84,87.54,87.79,82836.0,85.9664,86.2314,85.9369,86.1823,82836.0
2022-06-07 15:30:00,87.76,88.13,87.75,88.02,277683.0,86.1529,86.5161,86.1431,86.4081,277683.0
2022-06-08 09:30:00,87.7,88.25,87.25,88.15,77564.0,86.094,86.6339,85.6522,86.5357,77564.0
2022-06-08 10:00:00,88.13,88.2,87.53,87.72,24710.0,86.5161,86.5848,85.9271,86.1136,24710.0
2022-06-08 10:30:00,87.67,87.97,87.65,87.72,16558.0,86.0645,86.359,86.0449,86.1136,16558.0
2022-06-08 11:00:00,87.78,88.09,87.6,88.04,49591.0,86.1725,86.4768,85.9958,86.4278,49591.0
2022-06-08 11:30:00,88.0,88.11,87.84,87.96,20477.0,86.3885,86.4965,86.2314,86.3492,20477.0
2022-06-08 12:00:00,87.93,88.05,87.55,87.61,16101.0,86.3198,86.4376,85.9467,86.0056,16101.0
2022-06-08 12:30:00,87.62,87.62,87.06,87.36,25327.0,86.0154,86.0154,85.4657,85.7602,25327.0
2022-06-08 13:00:00,87.36,87.42,87.14,87.26,45264.0,85.7602,85.8191,85.5442,85.662,45264.0
2022-06-08 13:30:00,87.23,87.26,86.89,87.19,54130.0,85.6326,85.662,85.2988,85.5933,54130.0
2022-06-08 14:00:00,87.26,87.37,86.93,87.01,26185.0,85.662,85.77,85.3381,85.4166,26185.0
2022-06-08 14:30:00,87.05,87.22,86.88,87.13,60754.0,85.4559,85.6228,85.289,85.5344,60754.0
2022-06-08 15:00:00,87.07,87.32,86.89,87.26,62636.0,85.4755,85.7209,85.2988,85.662,62636.0
2022-06-08 15:30:00,87.28,87.37,86.94,87.03,351326.0,85.6817,85.77,85.3479,85.4362,351326.0
2022-06-09 09:30:00,86.39,86.6,85.63,86.46,116178.0,84.9194,85.1258,84.1723,84.9882,116178.0
2022-06-09 10:00:00,86.5,86.72,86.14,86.69,126266.0,85.0275,85.2437,84.6736,85.2142,126266.0
2022-06-09 10:30:00,86.82,86.88,86.07,86.31,75199.0,85.342,85.401,84.6048,84.8407,75199.0
2022-06-09 11:00:00,86.3,86.3,85.91,86.08,88129.0,84.8309,84.8309,84.4475,84.6146,88129.0
2022-06-09 11:30:00,86.07,86.46,85.91,86.22,43571.0,84.6048,84.9882,84.4475,84.7523,43571.0
2022-06-09 12:00:00,86.23,86.32,85.89,86.15,47642.0,84.7621,84.8505,84.4279,84.6834,47642.0
2022-06-09 12:30:00,86.16,86.34,86.02,86.3,42575.0,84.6933,84.8702,84.5557,84.8309,42575.0
2022-06-09 13:00:00,86.33,86.45,86.1,86.11,23394.0,84.8604,84.9783,84.6343,84.6441,23394.0
2022-06-09 13:30:00,86.11,86.16,85.88,86.15,47427.0,84.6441,84.6933,84.418,84.6834,47427.0
2022-06-09 14:00:00,86.13,86.14,85.85,86.02,94748.0,84.6638,84.6736,84.3885,84.5557,94748.0
2022-06-09 14:30:00,85.98,85.98,85.59,85.59,61669.0,84.5163,84.5163,84.133,84.133,61669.0
2022-06-09 15:00:00,85.57,85.59,85.25,85.25,66872.0,84.1133,84.133,83.7988,83.7988,66872.0
2022-06-09 15:30:00,85.26,85.29,84.75,84.75,74708.0,83.8086,83.8381,83.3073,83.3073,74708.0
2022-06-10 09:30:00,83.07,83.29,82.47,82.73,184823.0,81.6559,81.8721,81.0661,81.3217,184823.0
2022-06-10 10:00:00,82.74,82.74,81.81,81.9,129365.0,81.3315,81.3315,80.4173,80.5058,129365.0
2022-06-10 10:30:00,81.9,82.29,81.79,81.79,196155.0,80.5058,80.8892,80.3977,80.3977,196155.0
2022-06-10 11:00:00,81.74,81.91,81.52,81.6,100921.0,80.3485,80.5156,80.1323,80.2109,100921.0
2022-06-10 11:30:00,81.6,81.86,81.51,81.82,36607.0,80.2109,80.4665,80.1224,80.4272,36607.0
2022-06-10 12:00:00,81.84,82.02,81.57,81.73,49167.0,80.4468,80.6237,80.1814,80.3387,49167.0
2022-06-10 12:30:00,81.75,82.01,81.61,81.79,48281.0,80.3583,80.6139,80.2207,80.3977,48281.0
2022-06-10 13:00:00,81.79,81.88,81.59,81.88,46103.0,80.3977,80.4861,80.2011,80.4861,46103.0
2022-06-10 13:30:00,81.88,82.26,81.65,81.95,63840.0,80.4861,80.8597,80.26,80.5549,63840.0
2022-06-10 14:00:00,81.99,82.28,81.81,82.04,61160.0,80.5943,80.8793,80.4173,80.6434,61160.0
2022-06-10 14:30:00,82.06,82.34,81.87,82.27,199532.0,80.6631,80.9383,80.4763,80.8695,199532.0
2022-06-10 15:00:00,82.27,82.55,81.93,82.38,187298.0,80.8695,81.1447,80.5353,80.9776,187298.0
2022-06-10 15:30:00,82.34,82.38,81.69,81.69,282688.0,80.9383,80.9776,80.2994,80.2994,282688.0
2022-06-13 09:30:00,79.07,79.58,78.37,78.37,261254.0,77.724,78.2253,77.0359,77.0359,261254.0
2022-06-13 10:00:00,78.39,78.81,77.86,77.91,119113.0,77.0555,77.4684,76.5346,76.5837,119113.0
2022-06-13 10:30:00,77.95,77.97,77.24,77.38,67868.0,76.623,76.6427,75.9251,76.0627,67868.0
2022-06-13 11:00:00,77.33,77.77,77.04,77.57,170665.0,76.0136,76.4461,75.7285,76.2495,170665.0
2022-06-13 11:30:00,77.64,77.98,77.47,77.78,110585.0,76.3183,76.6525,76.1512,76.4559,110585.0
2022-06-13 12:00:00,77.81,78.15,77.66,78.15,94325.0,76.4854,76.8196,76.338,76.8196,94325.0
2022-06-13 12:30:00,78.12,78.75,77.99,78.0,103433.0,76.7901,77.4094,76.6624,76.6722,103433.0
2022-06-13 13:00:00,78.01,78.08,77.84,77.96,86458.0,76.682,76.7508,76.5149,76.6329,86458.0
2022-06-13 13:30:00,78.0,78.55,77.83,78.44,62942.0,76.6722,77.2128,76.5051,77.1047,62942.0
2022-06-13 14:00:00,78.4,78.4,77.97,78.11,79814.0,77.0654,77.0654,76.6427,76.7803,79814.0
2022-06-13 14:30:00,78.08,78.35,77.87,77.97,217175.0,76.7508,77.0162,76.5444,76.6427,217175.0
2022-06-13 15:00:00,77.94,78.24,77.56,77.56,195242.0,76.6132,76.9081,76.2397,76.2397,195242.0
2022-06-13 15:30:00,77.54,77.65,77.23,77.57,375178.0,76.22,76.3281,75.9153,76.2495,375178.0
2022-06-14 09:30:00,78.01,78.31,77.28,78.2,191605.0,76.682,76.9769,75.9644,76.8688,191605.0
2022-06-14 10:00:00,78.21,78.4,77.26,77.29,71793.0,76.8786,77.0654,75.9448,75.9743,71793.0
2022-06-14 10:30:00,77.28,77.94,77.17,77.63,53826.0,75.9644,76.6132,75.8563,76.3085,53826.0
2022-06-14 11:00:00,77.62,77.81,77.27,77.61,61510.0,76.2987,76.4854,75.9546,76.2888,61510.0
2022-06-14 11:30:00,77.62,77.99,77.46,77.95,35270.0,76.2987,76.6624,76.1414,76.623,35270.0
2022-06-14 12:00:00,77.91,77.91,77.46,77.5,70526.0,76.5837,76.5837,76.1414,76.1807,70526.0
2022-06-14 12:30:00,77.51,77.6,77.32,77.58,341708.0,76.1905,76.279,76.0038,76.2593,341708.0
2022-06-14 13:00:00,77.59,78.17,77.48,77.81,204137.0,76.2692,76.8393,76.161,76.4854,204137.0
2022-06-14 13:30:00,77.8,77.81,77.28,77.36,70548.0,76.4756,76.4854,75.9644,76.0431,70548.0
2022-06-14 14:00:00,77.35,77.61,77.33,77.58,119551.0,76.0332,76.2888,76.0136,76.2593,119551.0
2022-06-14 14:30:00,77.52,77.65,77.14,77.14,40002.0,76.2004,76.3281,75.8268,75.8268,40002.0
2022-06-14 15:00:00,77.15,77.21,76.77,77.16,248951.0,75.8367,75.8956,75.4631,75.8465,248951.0
2022-06-14 15:30:00,77.22,77.72,77.22,77.47,215392.0,75.9055,76.3969,75.9055,76.1512,215392.0
2022-06-15 09:30:00,78.34,78.99,78.09,78.73,210647.0,77.0064,77.6453,76.7606,77.3898,210647.0
2022-06-15 10:00:00,78.75,79.1,78.64,78.84,140128.0,77.4094,77.7535,77.3013,77.4979,140128.0
2022-06-15 10:30:00,78.84,78.87,78.37,78.6,45069.0,77.4979,77.5274,77.0359,77.262,45069.0
2022-06-15 11:00:00,78.65,78.73,78.51,78.69,45288.0,77.3111,77.3898,77.1735,77.3504,45288.0
2022-06-15 11:30:00,78.68,78.81,78.59,78.76,82540.0,77.3406,77.4684,77.2521,77.4192,82540.0
2022-06-15 12:00:00,78.76,78.96,78.71,78.93,50903.0,77.4192,77.6158,77.3701,77.5864,50903.0
2022-06-15 12:30:00,78.94,78.98,78.39,78.41,60192.0,77.5962,77.6355,77.0555,77.0752,60192.0
2022-06-15 13:00:00,78.41,78.65,78.39,78.62,76281.0,77.0752,77.3111,77.0555,77.2816,76281.0
2022-06-15 13:30:00,78.59,79.0,78.39,78.89,54625.0,77.2521,77.6552,77.0555,77.547,54625.0
2022-06-15 14:00:00,78.89,79.16,77.73,78.09,248787.0,77.547,77.8124,76.4068,76.7606,248787.0
2022-06-15 14:30:00,78.04,80.02,77.39,78.84,394630.0,76.7115,78.6578,76.0726,77.4979,394630.0
2022-06-15 15:00:00,78.84,79.86,78.71,79.86,239470.0,77.4979,78.5005,77.3701,78.5005,239470.0
2022-06-15 15:30:00,79.84,80.18,78.94,79.06,854808.0,78.4809,78.8151,77.5962,77.7141,854808.0
2022-06-16 09:30:00,76.94,77.17,76.16,76.22,229523.0,75.6302,75.8563,74.8635,74.9225,229523.0
2022-06-16 10:00:00,76.21,76.21,75.71,75.92,93831.0,74.9127,74.9127,74.4212,74.6276,93831.0
2022-06-16 10:30:00,75.9,75.91,75.1,75.13,80141.0,74.6079,74.6178,73.8215,73.851,80141.0
2022-06-16 11:00:00,75.13,75.87,75.13,75.74,44261.0,73.851,74.5784,73.851,74.4507,44261.0
2022-06-16 11:30:00,75.77,75.77,75.26,75.51,64481.0,74.4801,74.4801,73.9788,74.2246,64481.0
2022-06-16 12:00:00,75.5,75.53,75.18,75.53,53651.0,74.2147,74.2442,73.9002,74.2442,53651.0
2022-06-16 12:30:00,75.51,75.64,75.22,75.49,63898.0,74.2246,74.3524,73.9395,74.2049,63898.0
2022-06-16 13:00:00,75.47,75.71,75.24,75.59,81569.0,74.1853,74.4212,73.9592,74.3032,81569.0
2022-06-16 13:30:00,75.59,75.67,75.07,75.08,55974.0,74.3032,74.3818,73.7921,73.8019,55974.0
2022-06-16 14:00:00,75.06,75.22,74.94,74.94,86967.0,73.7822,73.9395,73.6643,73.6643,86967.0
2022-06-16 14:30:00,74.93,75.21,74.75,74.92,58897.0,73.6544,73.9297,73.4775,73.6446,58897.0
2022-06-16 15:00:00,74.92,75.48,74.89,75.37,108006.0,73.6446,74.1951,73.6151,74.087,108006.0
2022-06-16 15:30:00,75.33,75.36,74.85,75.35,276248.0,74.0476,74.0771,73.5758,74.0673,276248.0
2022-06-17 09:30:00,75.73,76.92,75.52,76.75,282415.0,74.4408,75.6106,74.2344,75.4435,282415.0
2022-06-17 10:00:00,76.75,76.75,75.47,75.66,70442.0,75.4435,75.4435,74.1853,74.372,70442.0
2022-06-17 10:30:00,75.68,75.78,75.28,75.61,63298.0,74.3917,74.49,73.9985,74.3229,63298.0
2022-06-17 11:00:00,75.64,76.52,75.44,76.38,76423.0,74.3524,75.2174,74.1558,75.0798,76423.0
2022-06-17 11:30:00,76.41,76.59,76.03,76.17,66204.0,75.1092,75.2862,74.7357,74.8733,66204.0
2022-06-17 12:00:00,76.13,76.43,75.93,76.35,63212.0,74.834,75.1289,74.6374,75.0503,63212.0
2022-06-17 12:30:00,76.37,76.54,76.21,76.4,94376.0,75.0699,75.237,74.9127,75.0994,94376.0
2022-06-17 13:00:00,76.39,77.08,76.33,76.78,635192.0,75.0896,75.7678,75.0306,75.473,635192.0
2022-06-17 13:30:00,76.8,76.95,76.53,76.73,54791.0,75.4926,75.6401,75.2272,75.4238,54791.0
2022-06-17 14:00:00,76.75,76.98,76.67,76.86,54122.0,75.4435,75.6695,75.3648,75.5516,54122.0
2022-06-17 14:30:00,76.82,77.21,76.68,76.84,127112.0,75.5123,75.8956,75.3747,75.5319,127112.0
2022-06-17 15:00:00,76.87,77.05,76.42,76.98,79996.0,75.5614,75.7384,75.1191,75.6695,79996.0
2022-06-17 15:30:00,76.98,76.99,76.39,76.43,182049.0,75.6695,75.6794,75.0896,75.1289,182049.0
2022-06-21 09:30:00,77.63,78.39,77.56,78.39,146473.0,76.3085,77.0555,76.2397,77.0555,146473.0
2022-06-21 10:00:00,78.39,78.56,78.24,78.33,60738.0,77.0555,77.2226,76.9081,76.9966,60738.0
2022-06-21 10:30:00,78.32,78.74,78.31,78.71,70301.0,76.9867,77.3996,76.9769,77.3701,70301.0
2022-06-21 11:00:00,78.71,78.71,78.28,78.31,95151.0,77.3701,77.3701,76.9474,76.9769,95151.0
2022-06-21 11:30:00,78.31,78.37,78.01,78.08,57342.0,76.9769,77.0359,76.682,76.7508,57342.0
2022-06-21 12:00:00,78.02,78.18,77.98,78.09,41817.0,76.6918,76.8491,76.6525,76.7606,41817.0
2022-06-21 12:30:00,78.07,78.33,78.05,78.33,47030.0,76.741,76.9966,76.7213,76.9966,47030.0
2022-06-21 13:00:00,78.35,78.36,78.17,78.2,117987.0,77.0162,77.0261,76.8393,76.8688,117987.0
2022-06-21 13:30:00,78.2,78.34,78.03,78.06,62085.0,76.8688,77.0064,76.7017,76.7312,62085.0
2022-06-21 14:00:00,78.04,78.05,77.91,78.01,135769.0,76.7115,76.7213,76.5837,76.682,135769.0
2022-06-21 14:30:00,78.02,78.16,77.92,78.07,57305.0,76.6918,76.8295,76.5935,76.741,57305.0
2022-06-21 15:00:00,78.05,78.28,78.04,78.14,214245.0,76.7213,76.9474,76.7115,76.8098,214245.0
2022-06-21 15:30:00,78.15,78.15,77.84,77.91,203774.0,76.8196,76.8196,76.5149,76.5837,203774.0
2022-06-22 09:30:00,76.83,78.01,76.71,77.85,184228.0,75.5221,76.682,75.4041,76.5247,184228.0
2022-06-22 10:00:00,77.85,78.57,77.64,78.57,90076.0,76.5247,77.2325,76.3183,77.2325,90076.0
2022-06-22 10:30:00,78.58,78.83,78.35,78.52,49030.0,77.2423,77.4881,77.0162,77.1833,49030.0
2022-06-22 11:00:00,78.53,78.57,78.18,78.53,90671.0,77.1932,77.2325,76.8491,77.1932,90671.0
2022-06-22 11:30:00,78.52,78.72,77.93,77.94,48630.0,77.1833,77.3799,76.6034,76.6132,48630.0
2022-06-22 12:00:00,77.98,78.24,77.86,78.19,32930.0,76.6525,76.9081,76.5346,76.8589,32930.0
2022-06-22 12:30:00,78.18,78.48,78.17,78.48,44110.0,76.8491,77.144,76.8393,77.144,44110.0
2022-06-22 13:00:00,78.5,78.59,78.24,78.49,89948.0,77.1637,77.2521,76.9081,77.1538,89948.0
2022-06-22 13:30:00,78.48,78.59,78.34,78.48,38588.0,77.144,77.2521,77.0064,77.144,38588.0
2022-06-22 14:00:00,78.51,78.82,78.48,78.51,43372.0,77.1735,77.4782,77.144,77.1735,43372.0
2022-06-22 14:30:00,78.51,78.61,78.31,78.48,63590.0,77.1735,77.2718,76.9769,77.144,63590.0
2022-06-22 15:00:00,78.5,78.57,78.06,78.1,108063.0,77.1637,77.2325,76.7312,76.7705,108063.0
2022-06-22 15:30:00,78.09,78.23,77.83,78.03,245009.0,76.7606,76.8983,76.5051,76.7017,245009.0
2022-06-23 09:30:00,78.5,78.91,78.07,78.83,289383.0,77.1637,77.5667,76.741,77.4881,289383.0
2022-06-23 10:00:00,78.8,79.12,78.54,78.93,109895.0,77.4586,77.7731,77.203,77.5864,109895.0
2022-06-23 10:30:00,78.96,79.49,78.82,79.41,57209.0,77.6158,78.1368,77.4782,78.0582,57209.0
2022-06-23 11:00:00,79.39,79.65,79.16,79.58,96836.0,78.0385,78.2941,77.8124,78.2253,96836.0
2022-06-23 11:30:00,79.58,79.68,79.24,79.28,55712.0,78.2253,78.3236,77.8911,77.9304,55712.0
2022-06-23 12:00:00,79.27,79.33,78.89,79.2,84202.0,77.9206,77.9795,77.547,77.8518,84202.0
2022-06-23 12:30:00,79.19,79.24,78.7,78.75,32878.0,77.8419,77.8911,77.3603,77.4094,32878.0
2022-06-23 13:00:00,78.74,79.02,78.52,78.85,56756.0,77.3996,77.6748,77.1833,77.5077,56756.0
2022-06-23 13:30:00,78.85,79.16,78.71,79.15,60012.0,77.5077,77.8124,77.3701,77.8026,60012.0
2022-06-23 14:00:00,79.1,79.4,79.1,79.39,111720.0,77.7535,78.0483,77.7535,78.0385,111720.0
2022-06-23 14:30:00,79.37,79.67,79.37,79.67,75046.0,78.0189,78.3138,78.0189,78.3138,75046.0
2022-06-23 15:00:00,79.66,79.9,79.57,79.85,89306.0,78.3039,78.5398,78.2155,78.4907,89306.0
2022-06-23 15:30:00,79.86,80.27,79.86,80.06,262520.0,78.5005,78.9035,78.5005,78.6971,262520.0
2022-06-24 09:30:00,80.92,81.92,80.82,81.86,347257.0,79.5425,80.5255,79.4442,80.4665,347257.0
2022-06-24 10:00:00,81.88,82.57,81.88,82.36,241449.0,80.4861,81.1644,80.4861,80.958,241449.0
2022-06-24 10:30:00,82.39,82.52,82.06,82.22,117444.0,80.9874,81.1152,80.6631,80.8203,117444.0
2022-06-24 11:00:00,82.2,82.43,81.83,82.13,82122.0,80.8007,81.0268,80.437,80.7319,82122.0
2022-06-24 11:30:00,82.14,82.19,82.0,82.18,33887.0,80.7417,80.7909,80.6041,80.781,33887.0
2022-06-24 12:00:00,82.19,82.31,82.14,82.25,42114.0,80.7909,80.9088,80.7417,80.8498,42114.0
2022-06-24 12:30:00,82.26,82.42,82.18,82.41,109910.0,80.8597,81.0169,80.781,81.0071,109910.0
2022-06-24 13:00:00,82.39,82.44,82.29,82.37,153809.0,80.9874,81.0366,80.8892,80.9678,153809.0
2022-06-24 13:30:00,82.32,82.38,82.24,82.3,69110.0,80.9186,80.9776,80.84,80.899,69110.0
2022-06-24 14:00:00,82.3,82.44,82.28,82.41,69479.0,80.899,81.0366,80.8793,81.0071,69479.0
2022-06-24 14:30:00,82.41,82.59,82.4,82.55,45011.0,81.0071,81.184,80.9973,81.1447,45011.0
2022-06-24 15:00:00,82.54,82.63,82.47,82.63,59883.0,81.1349,81.2234,81.0661,81.2234,59883.0
2022-06-24 15:30:00,82.64,83.03,82.54,83.0,225481.0,81.2332,81.6166,81.1349,81.5871,225481.0
2022-06-27 09:30:00,83.37,83.4,82.06,82.43,84066.0,81.9508,81.9803,80.6631,81.0268,84066.0
2022-06-27 10:00:00,82.48,82.91,82.21,82.29,87898.0,81.0759,81.4986,80.8105,80.8892,87898.0
2022-06-27 10:30:00,82.25,83.23,82.25,83.14,135555.0,80.8498,81.8131,80.8498,81.7247,135555.0
2022-06-27 11:00:00,83.18,83.4,82.95,83.38,56352.0,81.764,81.9803,81.5379,81.9606,56352.0
2022-06-27 11:30:00,83.38,83.38,83.04,83.1,21078.0,81.9606,81.9606,81.6264,81.6854,21078.0
2022-06-27 12:00:00,83.09,83.09,82.63,82.68,23211.0,81.6755,81.6755,81.2234,81.2725,23211.0
2022-06-27 12:30:00,82.66,83.0,82.62,82.99,66942.0,81.2529,81.5871,81.2135,81.5772,66942.0
2022-06-27 13:00:00,83.01,83.08,82.77,83.02,74470.0,81.5969,81.6657,81.361,81.6067,74470.0
2022-06-27 13:30:00,83.0,83.01,82.75,82.82,113751.0,81.5871,81.5969,81.3413,81.4101,113751.0
2022-06-27 14:00:00,82.78,83.01,82.71,82.84,69860.0,81.3708,81.5969,81.302,81.4298,69860.0
2022-06-27 14:30:00,82.85,83.02,82.81,82.91,75671.0,81.4396,81.6067,81.4003,81.4986,75671.0
2022-06-27 15:00:00,82.85,83.0,82.6,82.87,70795.0,81.4396,81.5871,81.1939,81.4593,70795.0
2022-06-27 15:30:00,82.85,82.98,82.54,82.76,142144.0,81.4396,81.5674,81.1349,81.3512,142144.0
2022-06-28 09:30:00,83.22,83.72,82.97,83.3,129483.0,81.8033,82.2948,81.5576,81.882,129483.0
2022-06-28 10:00:00,83.28,83.44,82.64,82.76,63053.0,81.8623,82.0196,81.2332,81.3512,63053.0
2022-06-28 10:30:00,82.75,82.77,82.33,82.62,44937.0,81.3413,81.361,80.9285,81.2135,44937.0
2022-06-28 11:00:00,82.58,82.69,81.86,81.86,50098.0,81.1742,81.2823,80.4665,80.4665,50098.0
2022-06-28 11:30:00,81.86,81.99,81.37,81.43,36099.0,80.4665,80.5943,79.9848,80.0438,36099.0
2022-06-28 12:00:00,81.38,81.64,81.22,81.64,23597.0,79.9946,80.2502,79.8374,80.2502,23597.0
2022-06-28 12:30:00,81.6,81.82,81.47,81.58,20119.0,80.2109,80.4272,80.0831,80.1912,20119.0
2022-06-28 13:00:00,81.58,81.6,81.01,81.26,64743.0,80.1912,80.2109,79.6309,79.8767,64743.0
2022-06-28 13:30:00,81.23,81.29,80.98,81.01,86137.0,79.8472,79.9062,79.6015,79.6309,86137.0
2022-06-28 14:00:00,81.01,81.21,80.68,80.8,107839.0,79.6309,79.8275,79.3066,79.4245,107839.0
2022-06-28 14:30:00,80.79,80.92,80.59,80.77,46955.0,79.4147,79.5425,79.2181,79.395,46955.0
2022-06-28 15:00:00,80.78,80.93,80.54,80.86,242630.0,79.4049,79.5523,79.1689,79.4835,242630.0
2022-06-28 15:30:00,80.84,80.92,80.56,80.64,203018.0,79.4638,79.5425,79.1886,79.2672,203018.0
2022-06-29 09:30:00,80.62,80.62,79.37,80.06,90654.0,79.2476,79.2476,78.0189,78.6971,90654.0
2022-06-29 10:00:00,79.98,80.52,79.74,80.05,105798.0,78.6185,79.1493,78.3826,78.6873,105798.0
2022-06-29 10:30:00,80.07,80.5,79.82,80.05,63071.0,78.7069,79.1296,78.4612,78.6873,63071.0
2022-06-29 11:00:00,80.04,80.05,79.57,79.81,56745.0,78.6775,78.6873,78.2155,78.4514,56745.0
2022-06-29 11:30:00,79.75,80.14,79.73,80.0,46180.0,78.3924,78.7758,78.3727,78.6381,46180.0
2022-06-29 12:00:00,80.0,80.06,79.56,79.58,23656.0,78.6381,78.6971,78.2056,78.2253,23656.0
2022-06-29 12:30:00,79.59,79.89,79.57,79.85,34381.0,78.2351,78.53,78.2155,78.4907,34381.0
2022-06-29 13:00:00,79.84,80.02,79.61,79.84,27060.0,78.4809,78.6578,78.2548,78.4809,27060.0
2022-06-29 13:30:00,79.81,80.1,79.72,80.1,35941.0,78.4514,78.7364,78.3629,78.7364,35941.0
2022-06-29 14:00:00,80.09,80.32,80.07,80.18,23889.0,78.7266,78.9527,78.7069,78.8151,23889.0
2022-06-29 14:30:00,80.16,80.16,79.85,79.93,40707.0,78.7954,78.7954,78.4907,78.5693,40707.0
2022-06-29 15:00:00,79.92,80.28,79.82,80.27,48113.0,78.5595,78.9134,78.4612,78.9035,48113.0
2022-06-29 15:30:00,80.28,80.28,79.92,80.13,119116.0,78.9134,78.9134,78.5595,78.7659,119116.0
2022-06-30 09:30:00,79.05,79.29,78.19,78.29,112737.0,77.7043,77.9402,76.8589,76.9572,112737.0
2022-06-30 10:00:00,78.25,78.41,78.06,78.28,94366.0,76.9179,77.0752,76.7312,76.9474,94366.0
2022-06-30 10:30:00,78.28,79.0,78.28,79.0,54865.0,76.9474,77.6552,76.9474,77.6552,54865.0
2022-06-30 11:00:00,78.94,79.51,78.73,79.35,39911.0,77.5962,78.1565,77.3898,77.9992,39911.0
2022-06-30 11:30:00,79.4,79.68,79.16,79.67,65659.0,78.0483,78.3236,77.8124,78.3138,65659.0
2022-06-30 12:00:00,79.64,80.06,79.32,80.05,62097.0,78.2843,78.6971,77.9697,78.6873,62097.0
2022-06-30 12:30:00,80.06,80.25,79.85,79.93,28453.0,78.6971,78.8839,78.4907,78.5693,28453.0
2022-06-30 13:00:00,79.92,80.01,79.42,79.72,27067.0,78.5595,78.648,78.068,78.3629,27067.0
2022-06-30 13:30:00,79.7,80.07,79.62,79.88,42147.0,78.3432,78.7069,78.2646,78.5202,42147.0
2022-06-30 14:00:00,79.9,79.9,79.44,79.62,65463.0,78.5398,78.5398,78.0877,78.2646,65463.0
2022-06-30 14:30:00,79.64,79.7,79.16,79.27,44084.0,78.2843,78.3432,77.8124,77.9206,44084.0
2022-06-30 15:00:00,79.29,79.34,78.81,79.33,62069.0,77.9402,77.9894,77.4684,77.9795,62069.0
2022-06-30 15:30:00,79.3,79.56,78.86,79.21,205432.0,77.9501,78.2056,77.5175,77.8616,205432.0
2022-07-01 09:30:00,79.24,80.26,79.04,79.99,173247.0,77.8911,78.8937,77.6945,78.6283,173247.0
2022-07-01 10:00:00,80.01,80.34,79.24,79.25,110188.0,78.648,78.9723,77.8911,77.9009,110188.0
2022-07-01 10:30:00,79.17,79.29,78.7,79.15,57953.0,77.8223,77.9402,77.3603,77.8026,57953.0
2022-07-01 11:00:00,79.11,79.69,78.94,79.38,38476.0,77.7633,78.3334,77.5962,78.0287,38476.0
2022-07-01 11:30:00,79.42,79.69,79.07,79.08,45815.0,78.068,78.3334,77.724,77.7338,45815.0
2022-07-01 12:00:00,79.12,79.47,79.01,79.46,26460.0,77.7731,78.1172,77.665,78.1073,26460.0
2022-07-01 12:30:00,79.47,79.51,79.13,79.13,24301.0,78.1172,78.1565,77.7829,77.7829,24301.0
2022-07-01 13:00:00,79.17,79.39,79.06,79.39,21627.0,77.8223,78.0385,77.7141,78.0385,21627.0
2022-07-01 13:30:00,79.42,79.77,79.42,79.71,72944.0,78.068,78.4121,78.068,78.3531,72944.0
2022-07-01 14:00:00,79.72,79.99,79.47,79.84,70620.0,78.3629,78.6283,78.1172,78.4809,70620.0
2022-07-01 14:30:00,79.88,80.13,79.86,80.07,37155.0,78.5202,78.7659,78.5005,78.7069,37155.0
2022-07-01 15:00:00,80.09,80.19,79.84,80.08,63513.0,78.7266,78.8249,78.4809,78.7168,63513.0
2022-07-01 15:30:00,80.09,80.49,80.09,80.33,174540.0,78.7266,79.1198,78.7266,78.9625,174540.0
2022-07-05 09:30:00,79.34,79.34,78.62,78.84,163263.0,77.9894,77.9894,77.2816,77.4979,163263.0
2022-07-05 10:00:00,78.84,79.53,78.52,79.42,94321.0,77.4979,78.1761,77.1833,78.068,94321.0
2022-07-05 10:30:00,79.41,79.98,79.34,79.58,79913.0,78.0582,78.6185,77.9894,78.2253,79913.0
2022-07-05 11:00:00,79.53,79.53,79.28,79.43,41481.0,78.1761,78.1761,77.9304,78.0778,41481.0
2022-07-05 11:30:00,79.39,79.92,79.33,79.83,27511.0,78.0385,78.5595,77.9795,78.471,27511.0
2022-07-05 12:00:00,79.82,80.33,79.72,80.22,30228.0,78.4612,78.9625,78.3629,78.8544,30228.0
2022-07-05 12:30:00,80.24,80.28,79.87,79.88,49683.0,78.874,78.9134,78.5103,78.5202,49683.0
2022-07-05 13:00:00,79.95,80.44,79.94,80.39,61394.0,78.589,79.0706,78.5792,79.0215,61394.0
2022-07-05 13:30:00,80.44,80.68,80.38,80.53,40141.0,79.0706,79.3066,79.0117,79.1591,40141.0
2022-07-05 14:00:00,80.54,80.81,80.43,80.79,64001.0,79.1689,79.4343,79.0608,79.4147,64001.0
2022-07-05 14:30:00,80.8,81.08,80.79,81.03,90474.0,79.4245,79.6997,79.4147,79.6506,90474.0
2022-07-05 15:00:00,80.97,81.42,80.85,81.36,107979.0,79.5916,80.034,79.4737,79.975,107979.0
2022-07-05 15:30:00,81.36,81.53,81.3,81.53,114131.0,79.975,80.1421,79.916,80.1421,114131.0
2022-07-06 09:30:00,81.43,82.18,81.0,81.56,237733.0,80.0438,80.781,79.6211,80.1716,237733.0
2022-07-06 10:00:00,81.55,81.68,80.82,81.18,59156.0,80.1617,80.2895,79.4442,79.798,59156.0
2022-07-06 10:30:00,81.14,81.35,80.96,81.23,78890.0,79.7587,79.9652,79.5818,79.8472,78890.0
2022-07-06 11:00:00,81.24,81.24,80.78,80.78,34846.0,79.857,79.857,79.4049,79.4049,34846.0
2022-07-06 11:30:00,80.8,80.89,80.57,80.84,92121.0,79.4245,79.513,79.1984,79.4638,92121.0
2022-07-06 12:00:00,80.84,80.99,80.73,80.89,24170.0,79.4638,79.6113,79.3557,79.513,24170.0
2022-07-06 12:30:00,80.88,80.96,80.76,80.91,29290.0,79.5032,79.5818,79.3852,79.5326,29290.0
2022-07-06 13:00:00,80.94,81.13,80.94,81.04,39947.0,79.5621,79.7489,79.5621,79.6604,39947.0
2022-07-06 13:30:00,81.04,81.13,80.97,81.1,99752.0,79.6604,79.7489,79.5916,79.7194,99752.0
2022-07-06 14:00:00,81.04,81.43,80.77,81.31,85348.0,79.6604,80.0438,79.395,79.9258,85348.0
2022-07-06 14:30:00,81.36,81.72,81.25,81.55,95008.0,79.975,80.3289,79.8669,80.1617,95008.0
2022-07-06 15:00:00,81.54,81.8,81.33,81.71,39621.0,80.1519,80.4075,79.9455,80.319,39621.0
2022-07-06 15:30:00,81.73,81.91,81.13,81.25,121913.0,80.3387,80.5156,79.7489,79.8669,121913.0
2022-07-07 09:30:00,81.7,82.74,81.65,82.63,58875.0,80.3092,81.3315,80.26,81.2234,58875.0
2022-07-07 10:00:00,82.57,82.62,82.2,82.42,42595.0,81.1644,81.2135,80.8007,81.0169,42595.0
2022-07-07 10:30:00,82.44,82.79,82.32,82.72,36929.0,81.0366,81.3806,80.9186,81.3118,36929.0
2022-07-07 11:00:00,82.71,82.92,82.63,82.7,40305.0,81.302,81.5084,81.2234,81.2922,40305.0
2022-07-07 11:30:00,82.67,82.94,82.64,82.94,22118.0,81.2627,81.5281,81.2332,81.5281,22118.0
2022-07-07 12:00:00,82.95,82.98,82.85,82.93,13279.0,81.5379,81.5674,81.4396,81.5183,13279.0
2022-07-07 12:30:00,82.91,83.02,82.83,82.94,44294.0,81.4986,81.6067,81.42,81.5281,44294.0
2022-07-07 13:00:00,82.94,82.99,82.84,82.94,30453.0,81.5281,81.5772,81.4298,81.5281,30453.0
2022-07-07 13:30:00,82.93,83.11,82.92,83.1,37192.0,81.5183,81.6952,81.5084,81.6854,37192.0
2022-07-07 14:00:00,83.12,83.25,83.09,83.22,40894.0,81.705,81.8328,81.6755,81.8033,40894.0
2022-07-07 14:30:00,83.2,83.25,83.05,83.24,41794.0,81.7837,81.8328,81.6362,81.823,41794.0
2022-07-07 15:00:00,83.24,83.42,83.21,83.3,97620.0,81.823,81.9999,81.7935,81.882,97620.0
2022-07-07 15:30:00,83.3,83.39,83.16,83.25,152672.0,81.882,81.9704,81.7443,81.8328,152672.0
2022-07-08 09:30:00,82.6,82.84,82.04,82.23,215161.0,81.1939,81.4298,80.6434,80.8302,215161.0
2022-07-08 10:00:00,82.22,83.35,82.13,83.2,39999.0,80.8203,81.9311,80.7319,81.7837,39999.0
2022-07-08 10:30:00,83.26,83.7,83.23,83.48,35898.0,81.8426,82.2751,81.8131,82.0589,35898.0
2022-07-08 11:00:00,83.55,83.68,83.43,83.63,27675.0,82.1277,82.2555,82.0097,82.2063,27675.0
2022-07-08 11:30:00,83.57,83.57,83.18,83.33,22563.0,82.1474,82.1474,81.764,81.9114,22563.0
2022-07-08 12:00:00,83.37,83.38,82.7,82.71,23401.0,81.9508,81.9606,81.2922,81.302,23401.0
2022-07-08 12:30:00,82.69,82.74,82.49,82.6,32592.0,81.2823,81.3315,81.0857,81.1939,32592.0
2022-07-08 13:00:00,82.58,82.86,82.42,82.86,27722.0,81.1742,81.4494,81.0169,81.4494,27722.0
2022-07-08 13:30:00,82.85,83.01,82.72,82.84,24397.0,81.4396,81.5969,81.3118,81.4298,24397.0
2022-07-08 14:00:00,82.86,83.13,82.77,83.13,41944.0,81.4494,81.7149,81.361,81.7149,41944.0
2022-07-08 14:30:00,83.11,83.28,83.08,83.24,19144.0,81.6952,81.8623,81.6657,81.823,19144.0
2022-07-08 15:00:00,83.22,83.31,83.04,83.06,41598.0,81.8033,81.8918,81.6264,81.646,41598.0
2022-07-08 15:30:00,83.07,83.15,82.92,83.03,101709.0,81.6559,81.7345,81.5084,81.6166,101709.0
2022-07-11 09:30:00,82.26,82.56,81.34,81.59,202093.0,80.8597,81.1546,79.9553,80.2011,202093.0
2022-07-11 10:00:00,81.54,81.8,81.31,81.67,140797.0,80.1519,80.4075,79.9258,80.2797,140797.0
2022-07-11 10:30:00,81.67,81.98,81.62,81.66,40085.0,80.2797,80.5844,80.2306,80.2699,40085.0
2022-07-11 11:00:00,81.62,81.96,81.62,81.78,91883.0,80.2306,80.5648,80.2306,80.3878,91883.0
2022-07-11 11:30:00,81.77,81.84,81.56,81.65,43607.0,80.378,80.4468,80.1716,80.26,43607.0
2022-07-11 12:00:00,81.63,81.77,81.52,81.66,9953.0,80.2404,80.378,80.1323,80.2699,9953.0
2022-07-11 12:30:00,81.64,81.7,81.52,81.66,115727.0,80.2502,80.3092,80.1323,80.2699,115727.0
2022-07-11 13:00:00,81.67,81.97,81.67,81.96,49547.0,80.2797,80.5746,80.2797,80.5648,49547.0
2022-07-11 13:30:00,82.03,82.12,81.98,82.08,35789.0,80.6336,80.722,80.5844,80.6827,35789.0
2022-07-11 14:00:00,82.04,82.04,81.82,81.9,62221.0,80.6434,80.6434,80.4272,80.5058,62221.0
2022-07-11 14:30:00,81.85,81.92,81.69,81.69,25202.0,80.4566,80.5255,80.2994,80.2994,25202.0
2022-07-11 15:00:00,81.69,81.69,81.54,81.67,69216.0,80.2994,80.2994,80.1519,80.2797,69216.0
2022-07-11 15:30:00,81.65,81.7,81.41,81.56,225547.0,80.26,80.3092,80.0241,80.1716,225547.0
2022-07-12 09:30:00,81.5,82.5,81.33,81.33,127216.0,80.1126,81.0956,79.9455,79.9455,127216.0
2022-07-12 10:00:00,81.32,81.33,80.87,80.87,82480.0,79.9357,79.9455,79.4933,79.4933,82480.0
2022-07-12 10:30:00,80.98,81.38,80.96,81.33,22057.0,79.6015,79.9946,79.5818,79.9455,22057.0
2022-07-12 11:00:00,81.3,81.66,81.21,81.41,33270.0,79.916,80.2699,79.8275,80.0241,33270.0
2022-07-12 11:30:00,81.42,81.48,81.17,81.25,11601.0,80.034,80.0929,79.7882,79.8669,11601.0
2022-07-12 12:00:00,81.37,81.52,81.23,81.49,35849.0,79.9848,80.1323,79.8472,80.1028,35849.0
2022-07-12 12:30:00,81.52,81.57,81.31,81.47,25229.0,80.1323,80.1814,79.9258,80.0831,25229.0
2022-07-12 13:00:00,81.5,81.61,81.16,81.21,23861.0,80.1126,80.2207,79.7784,79.8275,23861.0
2022-07-12 13:30:00,81.26,81.37,81.23,81.35,21366.0,79.8767,79.9848,79.8472,79.9652,21366.0
2022-07-12 14:00:00,81.29,81.29,81.13,81.23,27217.0,79.9062,79.9062,79.7489,79.8472,27217.0
2022-07-12 14:30:00,81.25,81.27,80.84,80.85,24783.0,79.8669,79.8865,79.4638,79.4737,24783.0
2022-07-12 15:00:00,80.82,80.82,80.27,80.35,54186.0,79.4442,79.4442,78.9035,78.9822,54186.0
2022-07-12 15:30:00,80.29,80.58,80.03,80.53,141872.0,78.9232,79.2083,78.6676,79.1591,141872.0
2022-07-13 09:30:00,79.06,79.89,78.66,79.75,136481.0,77.7141,78.53,77.3209,78.3924,136481.0
2022-07-13 10:00:00,79.73,79.8,79.11,79.69,73972.0,78.3727,78.4415,77.7633,78.3334,73972.0
2022-07-13 10:30:00,79.73,80.72,79.64,80.62,62336.0,78.3727,79.3459,78.2843,79.2476,62336.0
2022-07-13 11:00:00,80.6,80.88,80.28,80.28,52278.0,79.2279,79.5032,78.9134,78.9134,52278.0
2022-07-13 11:30:00,80.28,80.39,79.96,80.13,33341.0,78.9134,79.0215,78.5988,78.7659,33341.0
2022-07-13 12:00:00,80.14,80.39,80.07,80.36,25146.0,78.7758,79.0215,78.7069,78.992,25146.0
2022-07-13 12:30:00,80.32,80.55,80.29,80.53,14832.0,78.9527,79.1788,78.9232,79.1591,14832.0
2022-07-13 13:00:00,80.56,80.81,80.44,80.57,44715.0,79.1886,79.4343,79.0706,79.1984,44715.0
2022-07-13 13:30:00,80.56,80.67,80.41,80.62,24641.0,79.1886,79.2967,79.0412,79.2476,24641.0
2022-07-13 14:00:00,80.61,80.61,80.11,80.58,41651.0,79.2378,79.2378,78.7463,79.2083,41651.0
2022-07-13 14:30:00,80.58,80.73,80.41,80.73,131164.0,79.2083,79.3557,79.0412,79.3557,131164.0
2022-07-13 15:00:00,80.73,80.74,80.44,80.47,65146.0,79.3557,79.3655,79.0706,79.1001,65146.0
2022-07-13 15:30:00,80.47,80.47,80.2,80.21,147239.0,79.1001,79.1001,78.8347,78.8446,147239.0
2022-07-14 09:30:00,79.26,79.37,78.45,78.54,87366.0,77.9107,78.0189,77.1145,77.203,87366.0
2022-07-14 10:00:00,78.48,78.48,78.08,78.25,53130.0,77.144,77.144,76.7508,76.9179,53130.0
2022-07-14 10:30:00,78.28,78.56,78.14,78.38,34168.0,76.9474,77.2226,76.8098,77.0457,34168.0
2022-07-14 11:00:00,78.44,78.89,78.42,78.79,34667.0,77.1047,77.547,77.085,77.4487,34667.0
2022-07-14 11:30:00,78.81,79.19,78.64,79.13,42367.0,77.4684,77.8419,77.3013,77.7829,42367.0
2022-07-14 12:00:00,79.22,79.22,78.71,78.71,63447.0,77.8714,77.8714,77.3701,77.3701,63447.0
2022-07-14 12:30:00,78.72,78.83,78.48,78.67,24007.0,77.3799,77.4881,77.144,77.3308,24007.0
2022-07-14 13:00:00,78.69,78.94,78.58,78.94,44857.0,77.3504,77.5962,77.2423,77.5962,44857.0
2022-07-14 13:30:00,78.91,79.11,78.75,79.05,89162.0,77.5667,77.7633,77.4094,77.7043,89162.0
2022-07-14 14:00:00,79.04,79.52,79.03,79.52,50617.0,77.6945,78.1663,77.6846,78.1663,50617.0
2022-07-14 14:30:00,79.55,79.7,79.39,79.56,31695.0,78.1958,78.3432,78.0385,78.2056,31695.0
2022-07-14 15:00:00,79.59,79.67,79.37,79.59,59938.0,78.2351,78.3138,78.0189,78.2351,59938.0
2022-07-14 15:30:00,79.65,79.69,79.31,79.5,41374.0,78.2941,78.3334,77.9599,78.1466,41374.0
2022-07-15 09:30:00,80.41,80.62,79.62,79.92,97797.0,79.0412,79.2476,78.2646,78.5595,97797.0
2022-07-15 10:00:00,79.91,80.68,79.91,80.65,108481.0,78.5497,79.3066,78.5497,79.2771,108481.0
2022-07-15 10:30:00,80.68,80.68,80.25,80.51,116175.0,79.3066,79.3066,78.8839,79.1395,116175.0
2022-07-15 11:00:00,80.47,80.93,80.43,80.9,56683.0,79.1001,79.5523,79.0608,79.5228,56683.0
2022-07-15 11:30:00,80.8,80.98,80.75,80.89,207907.0,79.4245,79.6015,79.3754,79.513,207907.0
2022-07-15 12:00:00,80.87,80.97,80.76,80.83,62423.0,79.4933,79.5916,79.3852,79.454,62423.0
2022-07-15 12:30:00,80.84,80.94,80.75,80.88,30394.0,79.4638,79.5621,79.3754,79.5032,30394.0
2022-07-15 13:00:00,80.92,81.07,80.88,81.07,17306.0,79.5425,79.6899,79.5032,79.6899,17306.0
2022-07-15 13:30:00,81.06,81.08,80.98,81.03,18548.0,79.6801,79.6997,79.6015,79.6506,18548.0
2022-07-15 14:00:00,81.05,81.05,80.85,80.97,18340.0,79.6703,79.6703,79.4737,79.5916,18340.0
2022-07-15 14:30:00,80.98,81.14,80.96,81.07,51045.0,79.6015,79.7587,79.5818,79.6899,51045.0
2022-07-15 15:00:00,81.03,81.1,80.96,81.06,40157.0,79.6506,79.7194,79.5818,79.6801,40157.0
2022-07-15 15:30:00,80.98,81.19,80.88,81.17,114725.0,79.6015,79.8079,79.5032,79.7882,114725.0
2022-07-18 09:30:00,82.0,82.51,81.82,82.38,98360.0,80.6041,81.1054,80.4272,80.9776,98360.0
2022-07-18 10:00:00,82.45,82.45,81.94,82.08,74817.0,81.0464,81.0464,80.5451,80.6827,74817.0
2022-07-18 10:30:00,82.11,82.28,81.92,82.09,57208.0,80.7122,80.8793,80.5255,80.6926,57208.0
2022-07-18 11:00:00,82.1,82.22,82.06,82.17,38451.0,80.7024,80.8203,80.6631,80.7712,38451.0
2022-07-18 11:30:00,82.18,82.37,82.11,82.34,26935.0,80.781,80.9678,80.7122,80.9383,26935.0
2022-07-18 12:00:00,82.35,82.43,82.3,82.36,317023.0,80.9481,81.0268,80.899,80.958,317023.0
2022-07-18 12:30:00,82.37,82.4,82.16,82.2,14654.0,80.9678,80.9973,80.7614,80.8007,14654.0
2022-07-18 13:00:00,82.19,82.28,82.04,82.14,25413.0,80.7909,80.8793,80.6434,80.7417,25413.0
2022-07-18 13:30:00,82.17,82.17,81.54,81.59,36041.0,80.7712,80.7712,80.1519,80.2011,36041.0
2022-07-18 14:00:00,81.57,81.68,81.4,81.42,111949.0,80.1814,80.2895,80.0143,80.034,111949.0
2022-07-18 14:30:00,81.41,81.56,81.07,81.12,29507.0,80.0241,80.1716,79.6899,79.7391,29507.0
2022-07-18 15:00:00,81.12,81.3,81.0,81.05,29650.0,79.7391,79.916,79.6211,79.6703,29650.0
2022-07-18 15:30:00,81.05,81.05,80.57,80.87,140543.0,79.6703,79.6703,79.1984,79.4933,140543.0
2022-07-19 09:30:00,81.98,82.21,81.76,82.19,137576.0,80.5844,80.8105,80.3682,80.7909,137576.0
2022-07-19 10:00:00,82.17,82.3,81.84,82.28,163331.0,80.7712,80.899,80.4468,80.8793,163331.0
2022-07-19 10:30:00,82.31,82.63,82.28,82.59,16948.0,80.9088,81.2234,80.8793,81.184,16948.0
2022-07-19 11:00:00,82.62,82.72,82.51,82.69,37101.0,81.2135,81.3118,81.1054,81.2823,37101.0
2022-07-19 11:30:00,82.73,82.89,82.72,82.88,22949.0,81.3217,81.4789,81.3118,81.4691,22949.0
2022-07-19 12:00:00,82.89,82.91,82.68,82.88,22063.0,81.4789,81.4986,81.2725,81.4691,22063.0
2022-07-19 12:30:00,82.89,83.0,82.84,82.96,81754.0,81.4789,81.5871,81.4298,81.5477,81754.0
2022-07-19 13:00:00,83.0,83.03,82.84,82.96,38743.0,81.5871,81.6166,81.4298,81.5477,38743.0
2022-07-19 13:30:00,82.98,83.27,82.96,83.27,843443.0,81.5674,81.8525,81.5477,81.8525,843443.0
2022-07-19 14:00:00,83.26,83.45,83.25,83.3,122334.0,81.8426,82.0294,81.8328,81.882,122334.0
2022-07-19 14:30:00,83.3,83.41,83.26,83.33,63489.0,81.882,81.9901,81.8426,81.9114,63489.0
2022-07-19 15:00:00,83.38,83.53,83.32,83.48,44717.0,81.9606,82.108,81.9016,82.0589,44717.0
2022-07-19 15:30:00,83.49,83.65,83.38,83.56,123180.0,82.0687,82.226,81.9606,82.1375,123180.0
2022-07-20 09:30:00,83.64,84.4,83.63,83.82,94441.0,82.2162,82.9632,82.2063,82.3931,94441.0
2022-07-20 10:00:00,83.83,84.75,83.72,84.74,59130.0,82.4029,83.3073,82.2948,83.2974,59130.0
2022-07-20 10:30:00,84.71,85.27,84.69,85.27,73918.0,83.268,83.8184,83.2483,83.8184,73918.0
2022-07-20 11:00:00,85.26,85.26,84.99,85.16,26911.0,83.8086,83.8086,83.5432,83.7103,26911.0
2022-07-20 11:30:00,85.16,85.25,85.03,85.21,22876.0,83.7103,83.7988,83.5825,83.7594,22876.0
2022-07-20 12:00:00,85.2,85.33,85.12,85.12,20418.0,83.7496,83.8774,83.671,83.671,20418.0
2022-07-20 12:30:00,85.13,85.23,84.6,84.95,27353.0,83.6808,83.7791,83.1598,83.5039,27353.0
2022-07-20 13:00:00,84.92,84.95,84.46,84.7,41476.0,83.4744,83.5039,83.0222,83.2581,41476.0
2022-07-20 13:30:00,84.74,84.94,84.54,84.59,25760.0,83.2974,83.494,83.1008,83.15,25760.0
2022-07-20 14:00:00,84.61,85.01,84.61,84.99,18278.0,83.1697,83.5628,83.1697,83.5432,18278.0
2022-07-20 14:30:00,84.94,85.1,84.83,85.02,145415.0,83.494,83.6513,83.3859,83.5727,145415.0
2022-07-20 15:00:00,85.02,85.39,85.02,85.39,73199.0,83.5727,83.9364,83.5727,83.9364,73199.0
2022-07-20 15:30:00,85.43,85.43,85.09,85.12,231429.0,83.9757,83.9757,83.6415,83.671,231429.0
2022-07-21 09:30:00,84.84,85.56,84.73,85.34,154762.0,83.3957,84.1035,83.2876,83.8872,154762.0
2022-07-21 10:00:00,85.37,85.58,84.66,84.75,113740.0,83.9167,84.1231,83.2188,83.3073,113740.0
2022-07-21 10:30:00,84.74,85.34,84.67,85.31,23387.0,83.2974,83.8872,83.2286,83.8577,23387.0
2022-07-21 11:00:00,85.28,85.5,85.24,85.43,11489.0,83.8283,84.0445,83.7889,83.9757,11489.0
2022-07-21 11:30:00,85.44,85.62,85.32,85.54,19741.0,83.9855,84.1625,83.8676,84.0838,19741.0
2022-07-21 12:00:00,85.53,85.98,85.53,85.96,46708.0,84.074,84.5163,84.074,84.4967,46708.0
2022-07-21 12:30:00,85.95,86.0,85.83,85.9,17910.0,84.4868,84.536,84.3689,84.4377,17910.0
2022-07-21 13:00:00,85.88,85.91,85.7,85.8,22259.0,84.418,84.4475,84.2411,84.3394,22259.0
2022-07-21 13:30:00,85.79,85.86,85.6,85.68,30037.0,84.3296,84.3984,84.1428,84.2214,30037.0
2022-07-21 14:00:00,85.77,85.96,85.77,85.94,28500.0,84.3099,84.4967,84.3099,84.477,28500.0
2022-07-21 14:30:00,85.9,85.9,85.72,85.82,23836.0,84.4377,84.4377,84.2608,84.3591,23836.0
2022-07-21 15:00:00,85.85,86.04,85.82,86.0,46447.0,84.3885,84.5753,84.3591,84.536,46447.0
2022-07-21 15:30:00,85.96,86.25,85.94,86.25,83055.0,84.4967,84.7817,84.477,84.7817,83055.0
2022-07-22 09:30:00,86.3,87.02,86.02,86.07,167103.0,84.8309,85.5386,84.5557,84.6048,167103.0
2022-07-22 10:00:00,86.08,86.19,85.7,85.97,42902.0,84.6146,84.7228,84.2411,84.5065,42902.0
2022-07-22 10:30:00,86.07,86.12,85.89,85.92,40226.0,84.6048,84.654,84.4279,84.4574,40226.0
2022-07-22 11:00:00,85.9,85.93,85.49,85.5,24677.0,84.4377,84.4672,84.0347,84.0445,24677.0
2022-07-22 11:30:00,85.35,85.35,85.07,85.25,45987.0,83.8971,83.8971,83.6218,83.7988,45987.0
2022-07-22 12:00:00,85.29,85.32,84.92,85.06,183752.0,83.8381,83.8676,83.4744,83.612,183752.0
2022-07-22 12:30:00,85.12,85.26,84.98,85.03,44737.0,83.671,83.8086,83.5334,83.5825,44737.0
2022-07-22 13:00:00,84.94,84.94,84.63,84.68,53788.0,83.494,83.494,83.1893,83.2385,53788.0
2022-07-22 13:30:00,84.68,84.68,84.49,84.61,72064.0,83.2385,83.2385,83.0517,83.1697,72064.0
2022-07-22 14:00:00,84.61,84.63,84.41,84.47,53486.0,83.1697,83.1893,82.9731,83.032,53486.0
2022-07-22 14:30:00,84.43,84.67,84.38,84.62,61524.0,82.9927,83.2286,82.9436,83.1795,61524.0
2022-07-22 15:00:00,84.61,84.86,84.53,84.85,43643.0,83.1697,83.4154,83.091,83.4056,43643.0
2022-07-22 15:30:00,84.86,84.88,84.61,84.85,68617.0,83.4154,83.4351,83.1697,83.4056,68617.0
2022-07-25 09:30:00,84.97,84.97,83.9,84.63,116177.0,83.5235,83.5235,82.4717,83.1893,116177.0
2022-07-25 10:00:00,84.67,84.7,84.12,84.31,45003.0,83.2286,83.2581,82.688,82.8748,45003.0
2022-07-25 10:30:00,84.31,84.6,84.24,84.5,24476.0,82.8748,83.1598,82.806,83.0615,24476.0
2022-07-25 11:00:00,84.48,84.69,84.38,84.69,69491.0,83.0419,83.2483,82.9436,83.2483,69491.0
2022-07-25 11:30:00,84.67,84.83,84.67,84.75,15145.0,83.2286,83.3859,83.2286,83.3073,15145.0
2022-07-25 12:00:00,84.76,84.78,84.46,84.56,36294.0,83.3171,83.3368,83.0222,83.1205,36294.0
2022-07-25 12:30:00,84.55,84.88,84.55,84.73,16586.0,83.1107,83.4351,83.1107,83.2876,16586.0
2022-07-25 13:00:00,84.73,84.82,84.61,84.61,20447.0,83.2876,83.3761,83.1697,83.1697,20447.0
2022-07-25 13:30:00,84.61,84.7,84.47,84.48,44422.0,83.1697,83.2581,83.032,83.0419,44422.0
2022-07-25 14:00:00,84.47,84.49,84.35,84.4,82155.0,83.032,83.0517,82.9141,82.9632,82155.0
2022-07-25 14:30:00,84.39,84.48,84.2,84.22,40471.0,82.9534,83.0419,82.7666,82.7863,40471.0
2022-07-25 15:00:00,84.23,84.34,84.06,84.23,28466.0,82.7961,82.9043,82.629,82.7961,28466.0
2022-07-25 15:30:00,84.2,84.7,84.18,84.65,64385.0,82.7666,83.2581,82.747,83.209,64385.0
2022-07-26 09:30:00,84.36,84.36,83.64,83.75,54033.0,82.9239,82.9239,82.2162,82.3243,54033.0
2022-07-26 10:00:00,83.73,83.8,83.41,83.44,49200.0,82.3046,82.3734,81.9901,82.0196,49200.0
2022-07-26 10:30:00,83.43,83.7,83.36,83.69,33193.0,82.0097,82.2751,81.9409,82.2653,33193.0
2022-07-26 11:00:00,83.75,83.78,83.51,83.51,18655.0,82.3243,82.3538,82.0884,82.0884,18655.0
2022-07-26 11:30:00,83.44,83.47,83.23,83.23,14943.0,82.0196,82.0491,81.8131,81.8131,14943.0
2022-07-26 12:00:00,83.2,83.4,83.19,83.38,11692.0,81.7837,81.9803,81.7738,81.9606,11692.0
2022-07-26 12:30:00,83.38,83.48,83.28,83.39,14268.0,81.9606,82.0589,81.8623,81.9704,14268.0
2022-07-26 13:00:00,83.35,83.5,83.3,83.43,24105.0,81.9311,82.0786,81.882,82.0097,24105.0
2022-07-26 13:30:00,83.42,83.42,83.28,83.39,26444.0,81.9999,81.9999,81.8623,81.9704,26444.0
2022-07-26 14:00:00,83.39,83.62,83.2,83.2,37312.0,81.9704,82.1965,81.7837,81.7837,37312.0
2022-07-26 14:30:00,83.21,83.28,83.17,83.24,24194.0,81.7935,81.8623,81.7542,81.823,24194.0
2022-07-26 15:00:00,83.28,83.38,83.13,83.27,91597.0,81.8623,81.9606,81.7149,81.8525,91597.0
2022-07-26 15:30:00,83.3,83.47,83.23,83.37,36167.0,81.882,82.0491,81.8131,81.9508,36167.0
2022-07-27 09:30:00,84.44,84.65,84.19,84.56,130299.0,83.0026,83.209,82.7568,83.1205,130299.0
2022-07-27 10:00:00,84.55,84.86,84.5,84.74,50539.0,83.1107,83.4154,83.0615,83.2974,50539.0
2022-07-27 10:30:00,84.74,84.96,84.66,84.96,18263.0,83.2974,83.5137,83.2188,83.5137,18263.0
2022-07-27 11:00:00,84.96,85.06,84.86,84.92,19547.0,83.5137,83.612,83.4154,83.4744,19547.0
2022-07-27 11:30:00,84.95,85.01,84.86,84.96,19360.0,83.5039,83.5628,83.4154,83.5137,19360.0
2022-07-27 12:00:00,84.9,85.05,84.85,85.01,13543.0,83.4547,83.6022,83.4056,83.5628,13543.0
2022-07-27 12:30:00,85.01,85.01,84.79,84.79,17521.0,83.5628,83.5628,83.3466,83.3466,17521.0
2022-07-27 13:00:00,84.81,84.82,84.73,84.79,27004.0,83.3663,83.3761,83.2876,83.3466,27004.0
2022-07-27 13:30:00,84.81,84.92,84.77,84.84,24027.0,83.3663,83.4744,83.3269,83.3957,24027.0
2022-07-27 14:00:00,84.94,85.13,84.66,84.91,35666.0,83.494,83.6808,83.2188,83.4646,35666.0
2022-07-27 14:30:00,84.92,86.0,84.69,85.85,102849.0,83.4744,84.536,83.2483,84.3885,102849.0
2022-07-27 15:00:00,85.84,86.45,85.81,86.43,40026.0,84.3787,84.9783,84.3492,84.9587,40026.0
2022-07-27 15:30:00,86.55,86.55,86.13,86.16,156996.0,85.0766,85.0766,84.6638,84.6933,156996.0
2022-07-28 09:30:00,86.37,87.03,85.77,85.99,77324.0,84.8997,85.5485,84.3099,84.5262,77324.0
2022-07-28 10:00:00,85.97,86.24,85.59,85.73,37004.0,84.5065,84.7719,84.133,84.2706,37004.0
2022-07-28 10:30:00,85.74,86.52,85.63,86.52,20773.0,84.2804,85.0471,84.1723,85.0471,20773.0
2022-07-28 11:00:00,86.55,87.27,86.52,87.27,20813.0,85.0766,85.7844,85.0471,85.7844,20813.0
2022-07-28 11:30:00,87.31,87.5,87.19,87.35,37386.0,85.8237,86.0105,85.7057,85.863,37386.0
2022-07-28 12:00:00,87.38,87.45,87.18,87.43,27856.0,85.8925,85.9613,85.6959,85.9417,27856.0
2022-07-28 12:30:00,87.39,87.45,87.29,87.34,22465.0,85.9023,85.9613,85.804,85.8532,22465.0
2022-07-28 13:00:00,87.36,87.58,87.2,87.58,43411.0,85.8728,86.0891,85.7156,86.0891,43411.0
2022-07-28 13:30:00,87.57,87.89,87.54,87.86,25116.0,86.0793,86.3938,86.0498,86.3643,25116.0
2022-07-28 14:00:00,87.83,87.83,87.68,87.78,32391.0,86.3348,86.3348,86.1874,86.2857,32391.0
2022-07-28 14:30:00,87.81,87.9,87.74,87.9,31027.0,86.3152,86.4037,86.2464,86.4037,31027.0
2022-07-28 15:00:00,87.91,88.01,87.85,88.01,32882.0,86.4135,86.5118,86.3545,86.5118,32882.0
2022-07-28 15:30:00,87.99,88.08,87.86,88.03,70805.0,86.4921,86.5806,86.3643,86.5314,70805.0
2022-07-29 09:30:00,87.81,88.12,87.49,87.96,92445.0,86.3152,86.6199,86.0006,86.4626,92445.0
2022-07-29 10:00:00,87.93,88.5,87.85,88.42,65008.0,86.4331,86.9934,86.3545,86.9148,65008.0
2022-07-29 10:30:00,88.43,88.5,88.14,88.14,11235.0,86.9246,86.9934,86.6396,86.6396,11235.0
2022-07-29 11:00:00,88.08,88.18,87.77,87.88,44821.0,86.5806,86.6789,86.2759,86.384,44821.0
2022-07-29 11:30:00,87.83,88.05,87.79,87.94,28875.0,86.3348,86.5511,86.2955,86.443,28875.0
2022-07-29 12:00:00,87.95,88.13,87.87,88.06,27772.0,86.4528,86.6297,86.3742,86.5609,27772.0
2022-07-29 12:30:00,88.06,88.31,87.99,88.27,53245.0,86.5609,86.8067,86.4921,86.7674,53245.0
2022-07-29 13:00:00,88.27,88.27,88.16,88.18,33172.0,86.7674,86.7674,86.6592,86.6789,33172.0
2022-07-29 13:30:00,88.18,88.43,88.18,88.41,25903.0,86.6789,86.9246,86.6789,86.905,25903.0
2022-07-29 14:00:00,88.37,88.64,88.35,88.62,36394.0,86.8657,87.1311,86.846,87.1114,36394.0
2022-07-29 14:30:00,88.63,88.73,88.61,88.69,36158.0,87.1212,87.2195,87.1016,87.1802,36158.0
2022-07-29 15:00:00,88.69,88.9,88.69,88.89,41813.0,87.1802,87.3866,87.1802,87.3768,41813.0
2022-07-29 15:30:00,88.89,89.06,88.85,88.85,83567.0,87.3768,87.5439,87.3375,87.3375,83567.0
2022-08-01 09:30:00,88.18,88.7,87.65,88.49,86523.0,86.6789,87.19,86.1579,86.9836,86523.0
2022-08-01 10:00:00,88.47,88.92,88.3,88.42,113986.0,86.9639,87.4063,86.7968,86.9148,113986.0
2022-08-01 10:30:00,88.46,89.45,88.44,89.43,62190.0,86.9541,87.9273,86.9345,87.9076,62190.0
2022-08-01 11:00:00,89.43,89.5,89.03,89.26,42930.0,87.9076,87.9764,87.5144,87.7405,42930.0
2022-08-01 11:30:00,89.22,89.33,89.0,89.22,23286.0,87.7012,87.8093,87.4849,87.7012,23286.0
2022-08-01 12:00:00,89.2,89.21,88.89,89.18,50842.0,87.6815,87.6914,87.3768,87.6619,50842.0
2022-08-01 12:30:00,89.17,89.21,89.0,89.08,38978.0,87.652,87.6914,87.4849,87.5636,38978.0
2022-08-01 13:00:00,89.08,89.08,88.73,88.77,43567.0,87.5636,87.5636,87.2195,87.2588,43567.0
2022-08-01 13:30:00,88.76,88.76,88.45,88.67,25695.0,87.249,87.249,86.9443,87.1605,25695.0
2022-08-01 14:00:00,88.68,88.86,88.49,88.78,57837.0,87.1704,87.3473,86.9836,87.2687,57837.0
2022-08-01 14:30:00,88.78,89.11,88.73,89.07,147059.0,87.2687,87.5931,87.2195,87.5537,147059.0
2022-08-01 15:00:00,89.04,89.13,88.81,88.84,109448.0,87.5242,87.6127,87.2982,87.3276,109448.0
2022-08-01 15:30:00,88.83,89.07,88.81,88.92,214866.0,87.3178,87.5537,87.2982,87.4063,214866.0
2022-08-02 09:30:00,88.5,88.93,88.39,88.7,76430.0,86.9934,87.4161,86.8853,87.19,76430.0
2022-08-02 10:00:00,88.68,88.79,88.24,88.67,46312.0,87.1704,87.2785,86.7379,87.1605,46312.0
2022-08-02 10:30:00,88.81,89.48,88.77,89.21,12762.0,87.2982,87.9568,87.2588,87.6914,12762.0
2022-08-02 11:00:00,89.24,89.31,88.98,89.2,21002.0,87.7208,87.7896,87.4653,87.6815,21002.0
2022-08-02 11:30:00,89.21,89.4,88.99,89.32,40415.0,87.6914,87.8781,87.4751,87.7995,40415.0
2022-08-02 12:00:00,89.34,89.86,89.31,89.86,30422.0,87.8191,88.3303,87.7896,88.3303,30422.0
2022-08-02 12:30:00,89.88,90.05,89.81,89.93,93287.0,88.3499,88.5171,88.2811,88.3991,93287.0
2022-08-02 13:00:00,89.95,89.95,89.5,89.5,35201.0,88.4188,88.4188,87.9764,87.9764,35201.0
2022-08-02 13:30:00,89.49,89.49,89.09,89.23,64106.0,87.9666,87.9666,87.5734,87.711,64106.0
2022-08-02 14:00:00,89.25,89.57,89.21,89.55,49925.0,87.7307,88.0452,87.6914,88.0256,49925.0
2022-08-02 14:30:00,89.57,89.67,89.34,89.4,49388.0,88.0452,88.1435,87.8191,87.8781,49388.0
2022-08-02 15:00:00,89.41,89.47,89.1,89.36,42561.0,87.8879,87.9469,87.5832,87.8388,42561.0
2022-08-02 15:30:00,89.34,89.47,89.04,89.05,140458.0,87.8191,87.9469,87.5242,87.5341,140458.0
2022-08-03 09:30:00,89.68,89.91,89.44,89.87,55578.0,88.1533,88.3794,87.9174,88.3401,55578.0
2022-08-03 10:00:00,89.86,90.07,89.55,89.76,39119.0,88.3303,88.5367,88.0256,88.232,39119.0
2022-08-03 10:30:00,89.79,89.9,89.37,89.7,684199.0,88.2615,88.3696,87.8486,88.173,684199.0
2022-08-03 11:00:00,89.71,90.05,89.68,90.01,14473.0,88.1828,88.5171,88.1533,88.4777,14473.0
2022-08-03 11:30:00,90.01,90.25,89.92,90.24,18318.0,88.4777,88.7136,88.3893,88.7038,18318.0
2022-08-03 12:00:00,90.24,90.24,90.05,90.09,16390.0,88.7038,88.7038,88.5171,88.5564,16390.0
2022-08-03 12:30:00,90.1,90.45,90.1,90.41,22244.0,88.5662,88.9102,88.5662,88.8709,22244.0
2022-08-03 13:00:00,90.41,90.51,90.37,90.49,32688.0,88.8709,88.9692,88.8316,88.9496,32688.0
2022-08-03 13:30:00,90.49,90.51,90.31,90.44,31722.0,88.9496,88.9692,88.7726,88.9004,31722.0
2022-08-03 14:00:00,90.43,90.61,90.37,90.53,35840.0,88.8906,89.0675,88.8316,88.9889,35840.0
2022-08-03 14:30:00,90.54,90.55,90.39,90.48,31351.0,88.9987,89.0085,88.8513,88.9397,31351.0
2022-08-03 15:00:00,90.49,90.6,90.44,90.52,27701.0,88.9496,89.0577,88.9004,88.979,27701.0
2022-08-03 15:30:00,90.52,90.71,90.45,90.48,228170.0,88.979,89.1658,88.9102,88.9397,228170.0
2022-08-04 09:30:00,90.27,90.32,89.89,90.23,86743.0,88.7333,88.7825,88.3598,88.694,86743.0
2022-08-04 10:00:00,90.19,90.48,90.02,90.14,32516.0,88.6547,88.9397,88.4876,88.6055,32516.0
2022-08-04 10:30:00,90.03,90.11,89.69,90.08,27513.0,88.4974,88.576,88.1632,88.5465,27513.0
2022-08-04 11:00:00,90.09,90.16,89.81,89.92,41201.0,88.5564,88.6252,88.2811,88.3893,41201.0
2022-08-04 11:30:00,89.95,90.2,89.75,90.15,71845.0,88.4188,88.6645,88.2222,88.6153,71845.0
2022-08-04 12:00:00,90.16,90.34,90.05,90.34,15510.0,88.6252,88.8021,88.5171,88.8021,15510.0
2022-08-04 12:30:00,90.33,90.33,89.98,90.07,55712.0,88.7923,88.7923,88.4482,88.5367,55712.0
2022-08-04 13:00:00,90.12,90.39,90.07,90.39,135076.0,88.5859,88.8513,88.5367,88.8513,135076.0
2022-08-04 13:30:00,90.34,90.46,90.33,90.39,124111.0,88.8021,88.9201,88.7923,88.8513,124111.0
2022-08-04 14:00:00,90.39,90.44,90.21,90.33,14919.0,88.8513,88.9004,88.6743,88.7923,14919.0
2022-08-04 14:30:00,90.33,90.43,90.17,90.4,21615.0,88.7923,88.8906,88.635,88.8611,21615.0
2022-08-04 15:00:00,90.34,90.49,90.3,90.4,17179.0,88.8021,88.9496,88.7628,88.8611,17179.0
2022-08-04 15:30:00,90.37,90.4,90.16,90.34,41042.0,88.8316,88.8611,88.6252,88.8021,41042.0
2022-08-05 09:30:00,89.21,90.05,89.06,90.05,69567.0,87.6914,88.5171,87.5439,88.5171,69567.0
2022-08-05 10:00:00,90.09,91.1,89.98,90.9,65470.0,88.5564,89.5492,88.4482,89.3526,65470.0
2022-08-05 10:30:00,90.93,90.93,90.68,90.77,28269.0,89.3821,89.3821,89.1363,89.2248,28269.0
2022-08-05 11:00:00,90.68,90.68,89.82,89.82,32570.0,89.1363,89.1363,88.291,88.291,32570.0
2022-08-05 11:30:00,89.82,90.21,89.82,90.1,19852.0,88.291,88.6743,88.291,88.5662,19852.0
2022-08-05 12:00:00,90.15,90.54,90.14,90.52,18807.0,88.6153,88.9987,88.6055,88.979,18807.0
2022-08-05 12:30:00,90.53,90.75,90.38,90.73,28856.0,88.9889,89.2051,88.8414,89.1855,28856.0
2022-08-05 13:00:00,90.74,90.88,90.64,90.71,46195.0,89.1953,89.3329,89.097,89.1658,46195.0
2022-08-05 13:30:00,90.83,90.9,90.6,90.68,16562.0,89.2838,89.3526,89.0577,89.1363,16562.0
2022-08-05 14:00:00,90.6,90.73,90.56,90.56,8552.0,89.0577,89.1855,89.0184,89.0184,8552.0
2022-08-05 14:30:00,90.49,90.68,90.48,90.62,30813.0,88.9496,89.1363,88.9397,89.0773,30813.0
2022-08-05 15:00:00,90.65,90.76,90.6,90.72,11361.0,89.1068,89.215,89.0577,89.1756,11361.0
2022-08-05 15:30:00,90.72,91.05,90.71,90.99,305692.0,89.1756,89.5,89.1658,89.441,305692.0
2022-08-08 09:30:00,91.42,92.29,91.29,92.25,69503.0,89.8637,90.7189,89.7359,90.6796,69503.0
2022-08-08 10:00:00,92.33,92.46,92.1,92.11,31795.0,90.7582,90.886,90.5322,90.542,31795.0
2022-08-08 10:30:00,92.18,92.46,92.16,92.38,28474.0,90.6108,90.886,90.5911,90.8074,28474.0
2022-08-08 11:00:00,92.37,92.5,92.13,92.13,35089.0,90.7976,90.9253,90.5616,90.5616,35089.0
2022-08-08 11:30:00,92.15,92.2,91.53,91.88,78748.0,90.5813,90.6305,89.9719,90.3159,78748.0
2022-08-08 12:00:00,91.84,91.9,91.3,91.36,19569.0,90.2766,90.3356,89.7458,89.8048,19569.0
2022-08-08 12:30:00,91.35,91.63,91.31,91.53,55024.0,89.7949,90.0702,89.7556,89.9719,55024.0
2022-08-08 13:00:00,91.54,91.75,91.49,91.5,22471.0,89.9817,90.1881,89.9325,89.9424,22471.0
2022-08-08 13:30:00,91.58,91.72,91.46,91.69,19946.0,90.021,90.1586,89.903,90.1291,19946.0
2022-08-08 14:00:00,91.68,91.68,91.29,91.43,62658.0,90.1193,90.1193,89.7359,89.8736,62658.0
2022-08-08 14:30:00,91.44,91.46,91.16,91.29,34052.0,89.8834,89.903,89.6082,89.7359,34052.0
2022-08-08 15:00:00,91.32,91.37,91.16,91.31,25145.0,89.7654,89.8146,89.6082,89.7556,25145.0
2022-08-08 15:30:00,91.29,91.44,91.22,91.3,168214.0,89.7359,89.8834,89.6671,89.7458,168214.0
2022-08-09 09:30:00,90.82,90.87,90.18,90.27,157360.0,89.2739,89.3231,88.6448,88.7333,157360.0
2022-08-09 10:00:00,90.26,90.31,89.94,90.23,75796.0,88.7235,88.7726,88.4089,88.694,75796.0
2022-08-09 10:30:00,90.2,90.36,90.06,90.07,33837.0,88.6645,88.8218,88.5269,88.5367,33837.0
2022-08-09 11:00:00,90.0,90.31,89.78,90.13,15375.0,88.4679,88.7726,88.2516,88.5957,15375.0
2022-08-09 11:30:00,90.12,90.13,89.9,89.94,38546.0,88.5859,88.5957,88.3696,88.4089,38546.0
2022-08-09 12:00:00,89.89,89.97,89.7,89.7,23824.0,88.3598,88.4384,88.173,88.173,23824.0
2022-08-09 12:30:00,89.7,89.8,89.63,89.67,43557.0,88.173,88.2713,88.1042,88.1435,43557.0
2022-08-09 13:00:00,89.7,89.82,89.67,89.69,5587.0,88.173,88.291,88.1435,88.1632,5587.0
2022-08-09 13:30:00,89.69,89.78,89.48,89.75,34149.0,88.1632,88.2516,87.9568,88.2222,34149.0
2022-08-09 14:00:00,89.73,89.79,89.52,89.55,15216.0,88.2025,88.2615,87.9961,88.0256,15216.0
2022-08-09 14:30:00,89.56,89.84,89.56,89.78,29359.0,88.0354,88.3106,88.0354,88.2516,29359.0
2022-08-09 15:00:00,89.75,89.9,89.69,89.84,31389.0,88.2222,88.3696,88.1632,88.3106,31389.0
2022-08-09 15:30:00,89.83,89.85,89.7,89.81,76058.0,88.3008,88.3205,88.173,88.2811,76058.0
2022-08-10 09:30:00,91.93,92.31,91.75,92.18,96651.0,90.365,90.7386,90.1881,90.6108,96651.0
2022-08-10 10:00:00,92.12,92.39,91.73,92.18,44197.0,90.5518,90.8172,90.1685,90.6108,44197.0
2022-08-10 10:30:00,92.19,92.47,92.12,92.46,38413.0,90.6206,90.8959,90.5518,90.886,38413.0
2022-08-10 11:00:00,92.43,92.74,92.43,92.64,67005.0,90.8565,91.1613,90.8565,91.063,67005.0
2022-08-10 11:30:00,92.64,92.73,92.53,92.69,20819.0,91.063,91.1514,90.9548,91.1121,20819.0
2022-08-10 12:00:00,92.74,92.78,92.39,92.5,30946.0,91.1613,91.2006,90.8172,90.9253,30946.0
2022-08-10 12:30:00,92.54,92.65,92.5,92.65,27567.0,90.9647,91.0728,90.9253,91.0728,27567.0
2022-08-10 13:00:00,92.63,92.69,92.55,92.58,26570.0,91.0531,91.1121,90.9745,91.004,26570.0
2022-08-10 13:30:00,92.59,92.85,92.5,92.79,230037.0,91.0138,91.2694,90.9253,91.2104,230037.0
2022-08-10 14:00:00,92.78,92.79,92.59,92.62,32075.0,91.2006,91.2104,91.0138,91.0433,32075.0
2022-08-10 14:30:00,92.61,92.69,92.46,92.5,31976.0,91.0335,91.1121,90.886,90.9253,31976.0
2022-08-10 15:00:00,92.47,92.65,92.46,92.65,145049.0,90.8959,91.0728,90.886,91.0728,145049.0
2022-08-10 15:30:00,92.63,92.86,92.62,92.75,67848.0,91.0531,91.2792,91.0433,91.1711,67848.0
2022-08-11 09:30:00,93.58,93.89,93.37,93.79,81793.0,91.987,92.2917,91.7805,92.1934,81793.0
2022-08-11 10:00:00,93.8,94.35,93.8,94.11,89665.0,92.2032,92.7439,92.2032,92.5079,89665.0
2022-08-11 10:30:00,94.14,94.39,93.87,93.98,65755.0,92.5374,92.7832,92.272,92.3801,65755.0
2022-08-11 11:00:00,93.97,94.0,93.19,93.41,33677.0,92.3703,92.3998,91.6036,91.8199,33677.0
2022-08-11 11:30:00,93.4,93.46,92.88,93.06,37945.0,91.81,91.869,91.2989,91.4758,37945.0
2022-08-11 12:00:00,93.04,93.14,92.82,93.06,22796.0,91.4562,91.5544,91.2399,91.4758,22796.0
2022-08-11 12:30:00,93.12,93.22,93.0,93.2,27443.0,91.5348,91.6331,91.4168,91.6134,27443.0
2022-08-11 13:00:00,93.21,93.28,93.08,93.18,12792.0,91.6233,91.6921,91.4955,91.5938,12792.0
2022-08-11 13:30:00,93.17,93.31,93.04,93.06,13205.0,91.5839,91.7216,91.4562,91.4758,13205.0
2022-08-11 14:00:00,93.08,93.08,92.79,92.92,38363.0,91.4955,91.4955,91.2104,91.3382,38363.0
2022-08-11 14:30:00,92.9,92.92,92.47,92.6,109662.0,91.3185,91.3382,90.8959,91.0236,109662.0
2022-08-11 15:00:00,92.6,92.6,92.38,92.59,34184.0,91.0236,91.0236,90.8074,91.0138,34184.0
2022-08-11 15:30:00,92.57,92.63,92.35,92.52,63288.0,90.9942,91.0531,90.7779,90.945,63288.0
2022-08-12 09:30:00,93.14,93.29,92.61,93.24,89603.0,91.5544,91.7019,91.0335,91.6527,89603.0
2022-08-12 10:00:00,93.19,93.44,92.82,93.3,69571.0,91.6036,91.8493,91.2399,91.7117,69571.0
2022-08-12 10:30:00,93.29,93.36,92.9,93.21,84094.0,91.7019,91.7707,91.3185,91.6233,84094.0
2022-08-12 11:00:00,93.21,93.48,93.2,93.37,45942.0,91.6233,91.8887,91.6134,91.7805,45942.0
2022-08-12 11:30:00,93.42,93.5,93.3,93.3,14699.0,91.8297,91.9083,91.7117,91.7117,14699.0
2022-08-12 12:00:00,93.32,93.62,93.31,93.59,11944.0,91.7314,92.0263,91.7216,91.9968,11944.0
2022-08-12 12:30:00,93.59,93.67,93.55,93.56,8643.0,91.9968,92.0754,91.9575,91.9673,8643.0
2022-08-12 13:00:00,93.56,93.64,93.56,93.6,14177.0,91.9673,92.0459,91.9673,92.0066,14177.0
2022-08-12 13:30:00,93.61,93.7,93.58,93.65,14108.0,92.0164,92.1049,91.987,92.0558,14108.0
2022-08-12 14:00:00,93.65,93.75,93.65,93.75,19326.0,92.0558,92.1541,92.0558,92.1541,19326.0
2022-08-12 14:30:00,93.76,93.93,93.76,93.91,45325.0,92.1639,92.331,92.1639,92.3113,45325.0
2022-08-12 15:00:00,93.9,94.01,93.86,93.96,35988.0,92.3015,92.4096,92.2622,92.3605,35988.0
2022-08-12 15:30:00,93.98,94.14,93.93,94.12,61929.0,92.3801,92.5374,92.331,92.5178,61929.0
2022-08-15 09:30:00,93.48,94.23,93.31,94.23,46348.0,91.8887,92.6259,91.7216,92.6259,46348.0
2022-08-15 10:00:00,94.1,94.16,93.65,93.7,22640.0,92.4981,92.5571,92.0558,92.1049,22640.0
2022-08-15 10:30:00,93.74,94.06,93.74,93.78,110187.0,92.1442,92.4588,92.1442,92.1836,110187.0
2022-08-15 11:00:00,93.77,93.95,93.67,93.82,32490.0,92.1737,92.3507,92.0754,92.2229,32490.0
2022-08-15 11:30:00,93.86,94.3,93.86,94.25,22937.0,92.2622,92.6947,92.2622,92.6456,22937.0
2022-08-15 12:00:00,94.25,94.36,94.21,94.28,19167.0,92.6456,92.7537,92.6062,92.675,19167.0
2022-08-15 12:30:00,94.27,94.33,94.17,94.31,24441.0,92.6652,92.7242,92.5669,92.7045,24441.0
2022-08-15 13:00:00,94.31,94.4,94.24,94.33,20212.0,92.7045,92.793,92.6357,92.7242,20212.0
2022-08-15 13:30:00,94.32,94.34,94.13,94.21,12498.0,92.7144,92.734,92.5276,92.6062,12498.0
2022-08-15 14:00:00,94.24,94.25,94.11,94.24,40292.0,92.6357,92.6456,92.5079,92.6357,40292.0
2022-08-15 14:30:00,94.24,94.44,94.2,94.43,28588.0,92.6357,92.8323,92.5964,92.8225,28588.0
2022-08-15 15:00:00,94.45,94.56,94.39,94.52,19657.0,92.8421,92.9503,92.7832,92.911,19657.0
2022-08-15 15:30:00,94.53,94.53,94.33,94.37,31182.0,92.9208,92.9208,92.7242,92.7635,31182.0
2022-08-16 09:30:00,94.0,94.19,93.66,93.9,56719.0,92.3998,92.5866,92.0656,92.3015,56719.0
2022-08-16 10:00:00,93.84,93.85,93.49,93.59,23167.0,92.2425,92.2524,91.8985,91.9968,23167.0
2022-08-16 10:30:00,93.57,93.77,93.31,93.61,29067.0,91.9771,92.1737,91.7216,92.0164,29067.0
2022-08-16 11:00:00,93.6,94.07,93.54,94.06,26419.0,92.0066,92.4686,91.9476,92.4588,26419.0
2022-08-16 11:30:00,94.06,94.4,94.04,94.37,36908.0,92.4588,92.793,92.4391,92.7635,36908.0
2022-08-16 12:00:00,94.39,94.44,94.27,94.27,27148.0,92.7832,92.8323,92.6652,92.6652,27148.0
2022-08-16 12:30:00,94.26,94.34,94.17,94.23,23861.0,92.6554,92.734,92.5669,92.6259,23861.0
2022-08-16 13:00:00,94.25,94.36,94.22,94.32,17058.0,92.6456,92.7537,92.6161,92.7144,17058.0
2022-08-16 13:30:00,94.3,94.62,94.3,94.61,16530.0,92.6947,93.0093,92.6947,92.9994,16530.0
2022-08-16 14:00:00,94.59,94.81,94.59,94.76,20870.0,92.9798,93.196,92.9798,93.1469,20870.0
2022-08-16 14:30:00,94.76,94.76,93.94,94.2,44581.0,93.1469,93.1469,92.3408,92.5964,44581.0
2022-08-16 15:00:00,94.16,94.35,93.99,94.34,40901.0,92.5571,92.7439,92.39,92.734,40901.0
2022-08-16 15:30:00,94.31,94.51,94.29,94.32,101305.0,92.7045,92.9011,92.6849,92.7144,101305.0
2022-08-17 09:30:00,93.24,93.55,92.92,93.32,43819.0,91.6527,91.9575,91.3382,91.7314,43819.0
2022-08-17 10:00:00,93.26,93.36,92.89,93.05,24139.0,91.6724,91.7707,91.3087,91.466,24139.0
2022-08-17 10:30:00,92.99,93.04,92.62,92.67,16792.0,91.407,91.4562,91.0433,91.0924,16792.0
2022-08-17 11:00:00,92.68,92.87,92.61,92.8,43406.0,91.1023,91.289,91.0335,91.2202,43406.0
2022-08-17 11:30:00,92.8,92.91,92.43,92.58,27044.0,91.2202,91.3284,90.8565,91.004,27044.0
2022-08-17 12:00:00,92.63,92.86,92.61,92.85,10679.0,91.0531,91.2792,91.0335,91.2694,10679.0
2022-08-17 12:30:00,92.86,93.04,92.85,92.92,11631.0,91.2792,91.4562,91.2694,91.3382,11631.0
2022-08-17 13:00:00,92.98,92.98,92.82,92.97,28761.0,91.3972,91.3972,91.2399,91.3873,28761.0
2022-08-17 13:30:00,93.0,93.03,92.88,92.93,21938.0,91.4168,91.4463,91.2989,91.348,21938.0
2022-08-17 14:00:00,92.94,93.58,92.89,93.49,39477.0,91.3579,91.987,91.3087,91.8985,39477.0
2022-08-17 14:30:00,93.5,93.75,93.28,93.3,25565.0,91.9083,92.1541,91.6921,91.7117,25565.0
2022-08-17 15:00:00,93.24,93.35,92.93,93.08,32211.0,91.6527,91.7609,91.348,91.4955,32211.0
2022-08-17 15:30:00,93.07,93.14,92.9,93.03,37457.0,91.4856,91.5544,91.3185,91.4463,37457.0
2022-08-18 09:30:00,93.17,93.2,92.85,92.91,50949.0,91.5839,91.6134,91.2694,91.3284,50949.0
2022-08-18 10:00:00,92.88,93.06,92.75,92.86,33087.0,91.2989,91.4758,91.1711,91.2792,33087.0
2022-08-18 10:30:00,92.95,93.28,92.84,93.12,17937.0,91.3677,91.6921,91.2596,91.5348,17937.0
2022-08-18 11:00:00,93.13,93.25,93.0,93.19,15285.0,91.5446,91.6626,91.4168,91.6036,15285.0
2022-08-18 11:30:00,93.38,93.44,93.3,93.32,7587.0,91.7904,91.8493,91.7117,91.7314,7587.0
2022-08-18 12:00:00,93.26,93.35,92.97,93.02,37902.0,91.6724,91.7609,91.3873,91.4365,37902.0
2022-08-18 12:30:00,93.01,93.02,92.88,92.96,10775.0,91.4267,91.4365,91.2989,91.3775,10775.0
2022-08-18 13:00:00,93.0,93.16,92.95,93.15,20572.0,91.4168,91.5741,91.3677,91.5643,20572.0
2022-08-18 13:30:00,93.14,93.24,93.1,93.14,34071.0,91.5544,91.6527,91.5151,91.5544,34071.0
2022-08-18 14:00:00,93.14,93.25,93.1,93.21,5949.0,91.5544,91.6626,91.5151,91.6233,5949.0
2022-08-18 14:30:00,93.2,93.3,93.1,93.29,16504.0,91.6134,91.7117,91.5151,91.7019,16504.0
2022-08-18 15:00:00,93.27,93.5,93.26,93.47,25917.0,91.6822,91.9083,91.6724,91.8788,25917.0
2022-08-18 15:30:00,93.44,93.54,93.21,93.33,52600.0,91.8493,91.9476,91.6233,91.7412,52600.0
2022-08-19 09:30:00,92.45,92.52,91.62,91.63,62730.0,90.8762,90.945,90.0603,90.0702,62730.0
2022-08-19 10:00:00,91.63,91.75,91.45,91.57,51827.0,90.0702,90.1881,89.8932,90.0112,51827.0
2022-08-19 10:30:00,91.56,91.7,91.37,91.38,24273.0,90.0013,90.139,89.8146,89.8244,24273.0
2022-08-19 11:00:00,91.38,91.44,91.2,91.32,46999.0,89.8244,89.8834,89.6475,89.7654,46999.0
2022-08-19 11:30:00,91.29,91.6,91.23,91.44,18161.0,89.7359,90.0407,89.677,89.8834,18161.0
2022-08-19 12:00:00,91.39,91.5,91.33,91.38,17918.0,89.8342,89.9424,89.7753,89.8244,17918.0
2022-08-19 12:30:00,91.39,91.62,91.36,91.6,11414.0,89.8342,90.0603,89.8048,90.0407,11414.0
2022-08-19 13:00:00,91.56,91.61,91.4,91.42,13486.0,90.0013,90.0505,89.8441,89.8637,13486.0
2022-08-19 13:30:00,91.38,91.51,91.24,91.5,23968.0,89.8244,89.9522,89.6868,89.9424,23968.0
2022-08-19 14:00:00,91.49,91.51,91.35,91.4,22090.0,89.9325,89.9522,89.7949,89.8441,22090.0
2022-08-19 14:30:00,91.42,91.44,91.29,91.31,53488.0,89.8637,89.8834,89.7359,89.7556,53488.0
2022-08-19 15:00:00,91.32,91.45,91.14,91.45,24005.0,89.7654,89.8932,89.5885,89.8932,24005.0
2022-08-19 15:30:00,91.44,91.55,91.38,91.48,39064.0,89.8834,89.9915,89.8244,89.9227,39064.0
2022-08-22 09:30:00,90.35,90.43,89.86,90.25,43272.0,88.8119,88.8906,88.3303,88.7136,43272.0
2022-08-22 10:00:00,90.09,90.09,89.63,89.72,16569.0,88.5564,88.5564,88.1042,88.1927,16569.0
2022-08-22 10:30:00,89.66,89.98,89.6,89.61,44137.0,88.1337,88.4482,88.0747,88.0845,44137.0
2022-08-22 11:00:00,89.59,89.9,89.59,89.87,11469.0,88.0649,88.3696,88.0649,88.3401,11469.0
2022-08-22 11:30:00,89.83,90.03,89.79,90.0,18321.0,88.3008,88.4974,88.2615,88.4679,18321.0
2022-08-22 12:00:00,89.97,90.07,89.84,89.86,16817.0,88.4384,88.5367,88.3106,88.3303,16817.0
2022-08-22 12:30:00,89.85,89.93,89.75,89.85,15225.0,88.3205,88.3991,88.2222,88.3205,15225.0
2022-08-22 13:00:00,89.85,89.86,89.59,89.6,54223.0,88.3205,88.3303,88.0649,88.0747,54223.0
2022-08-22 13:30:00,89.57,89.61,89.49,89.5,29534.0,88.0452,88.0845,87.9666,87.9764,29534.0
2022-08-22 14:00:00,89.52,89.56,89.45,89.51,20217.0,87.9961,88.0354,87.9273,87.9862,20217.0
2022-08-22 14:30:00,89.5,89.51,89.38,89.48,28760.0,87.9764,87.9862,87.8585,87.9568,28760.0
2022-08-22 15:00:00,89.5,89.66,89.46,89.48,32945.0,87.9764,88.1337,87.9371,87.9568,32945.0
2022-08-22 15:30:00,89.47,89.55,89.29,89.49,38345.0,87.9469,88.0256,87.77,87.9666,38345.0
2022-08-23 09:30:00,89.61,90.12,89.24,89.93,237084.0,88.0845,88.5859,87.7208,88.3991,237084.0
2022-08-23 10:00:00,89.87,90.42,89.77,89.97,47030.0,88.3401,88.8808,88.2418,88.4384,47030.0
2022-08-23 10:30:00,89.94,90.14,89.64,89.64,29075.0,88.4089,88.6055,88.114,88.114,29075.0
2022-08-23 11:00:00,89.65,89.83,89.49,89.66,14515.0,88.1239,88.3008,87.9666,88.1337,14515.0
2022-08-23 11:30:00,89.68,89.82,89.56,89.62,14404.0,88.1533,88.291,88.0354,88.0944,14404.0
2022-08-23 12:00:00,89.58,89.58,89.31,89.31,9759.0,88.0551,88.0551,87.7896,87.7896,9759.0
2022-08-23 12:30:00,89.34,89.61,89.34,89.61,24161.0,87.8191,88.0845,87.8191,88.0845,24161.0
2022-08-23 13:00:00,89.58,89.62,89.37,89.55,9590.0,88.0551,88.0944,87.8486,88.0256,9590.0
2022-08-23 13:30:00,89.56,89.62,89.26,89.35,14697.0,88.0354,88.0944,87.7405,87.829,14697.0
2022-08-23 14:00:00,89.34,89.59,89.29,89.55,11915.0,87.8191,88.0649,87.77,88.0256,11915.0
2022-08-23 14:30:00,89.56,89.61,89.44,89.51,18983.0,88.0354,88.0845,87.9174,87.9862,18983.0
2022-08-23 15:00:00,89.53,89.66,89.5,89.53,25460.0,88.0059,88.1337,87.9764,88.0059,25460.0
2022-08-23 15:30:00,89.54,89.58,89.33,89.36,50740.0,88.0157,88.0551,87.8093,87.8388,50740.0
2022-08-24 09:30:00,89.5,89.85,89.37,89.79,60036.0,87.9764,88.3205,87.8486,88.2615,60036.0
2022-08-24 10:00:00,89.81,90.09,89.64,89.99,48282.0,88.2811,88.5564,88.114,88.4581,48282.0
2022-08-24 10:30:00,90.03,90.17,89.84,90.15,18469.0,88.4974,88.635,88.3106,88.6153,18469.0
2022-08-24 11:00:00,90.16,90.51,90.16,90.43,18978.0,88.6252,88.9692,88.6252,88.8906,18978.0
2022-08-24 11:30:00,90.45,90.48,90.34,90.43,11615.0,88.9102,88.9397,88.8021,88.8906,11615.0
2022-08-24 12:00:00,90.42,90.49,90.34,90.35,9705.0,88.8808,88.9496,88.8021,88.8119,9705.0
2022-08-24 12:30:00,90.27,90.29,89.97,90.03,17184.0,88.7333,88.753,88.4384,88.4974,17184.0
2022-08-24 13:00:00,90.05,90.18,89.92,89.93,10612.0,88.5171,88.6448,88.3893,88.3991,10612.0
2022-08-24 13:30:00,89.95,90.08,89.88,90.08,24108.0,88.4188,88.5465,88.3499,88.5465,24108.0
2022-08-24 14:00:00,90.09,90.14,90.03,90.13,20231.0,88.5564,88.6055,88.4974,88.5957,20231.0
2022-08-24 14:30:00,90.1,90.13,89.98,90.13,26549.0,88.5662,88.5957,88.4482,88.5957,26549.0
2022-08-24 15:00:00,90.11,90.26,90.07,90.19,19516.0,88.576,88.7235,88.5367,88.6547,19516.0
2022-08-24 15:30:00,90.19,90.28,90.03,90.06,32987.0,88.6547,88.7431,88.4974,88.5269,32987.0
2022-08-25 09:30:00,90.58,91.0,90.41,90.98,53427.0,89.038,89.4509,88.8709,89.4312,53427.0
2022-08-25 10:00:00,91.01,91.22,90.83,91.19,15234.0,89.4607,89.6671,89.2838,89.6376,15234.0
2022-08-25 10:30:00,91.23,91.28,90.93,90.98,17954.0,89.677,89.7261,89.3821,89.4312,17954.0
2022-08-25 11:00:00,90.88,90.89,90.47,90.63,12701.0,89.3329,89.3428,88.9299,89.0872,12701.0
2022-08-25 11:30:00,90.68,90.81,90.6,90.81,9888.0,89.1363,89.2641,89.0577,89.2641,9888.0
2022-08-25 12:00:00,90.77,90.81,90.56,90.75,9915.0,89.2248,89.2641,89.0184,89.2051,9915.0
2022-08-25 12:30:00,90.69,90.74,90.48,90.64,6647.0,89.1462,89.1953,88.9397,89.097,6647.0
2022-08-25 13:00:00,90.68,90.81,90.64,90.77,22727.0,89.1363,89.2641,89.097,89.2248,22727.0
2022-08-25 13:30:00,90.81,90.99,90.79,90.95,23434.0,89.2641,89.441,89.2445,89.4017,23434.0
2022-08-25 14:00:00,90.96,91.03,90.91,91.02,15256.0,89.4116,89.4804,89.3624,89.4705,15256.0
2022-08-25 14:30:00,91.01,91.04,90.8,90.87,12274.0,89.4607,89.4902,89.2543,89.3231,12274.0
2022-08-25 15:00:00,90.92,91.12,90.92,91.11,19938.0,89.3722,89.5688,89.3722,89.559,19938.0
2022-08-25 15:30:00,91.09,91.53,91.03,91.51,43429.0,89.5393,89.9719,89.4804,89.9522,43429.0
2022-08-26 09:30:00,91.51,91.51,90.91,91.23,74415.0,89.9522,89.9522,89.3624,89.677,74415.0
2022-08-26 10:00:00,91.21,91.42,90.08,90.13,236877.0,89.6573,89.8637,88.5465,88.5957,236877.0
2022-08-26 10:30:00,90.09,90.09,89.5,89.64,95827.0,88.5564,88.5564,87.9764,88.114,95827.0
2022-08-26 11:00:00,89.57,89.65,88.96,89.25,27158.0,88.0452,88.1239,87.4456,87.7307,27158.0
2022-08-26 11:30:00,89.25,89.43,89.19,89.25,21475.0,87.7307,87.9076,87.6717,87.7307,21475.0
2022-08-26 12:00:00,89.22,89.22,88.83,88.94,16111.0,87.7012,87.7012,87.3178,87.4259,16111.0
2022-08-26 12:30:00,88.92,89.1,88.82,89.1,13401.0,87.4063,87.5832,87.308,87.5832,13401.0
2022-08-26 13:00:00,89.09,89.22,89.04,89.16,11153.0,87.5734,87.7012,87.5242,87.6422,11153.0
2022-08-26 13:30:00,89.14,89.14,88.88,88.88,10984.0,87.6225,87.6225,87.367,87.367,10984.0
2022-08-26 14:00:00,88.92,88.96,88.7,88.73,52543.0,87.4063,87.4456,87.19,87.2195,52543.0
2022-08-26 14:30:00,88.73,88.81,88.55,88.57,22585.0,87.2195,87.2982,87.0426,87.0622,22585.0
2022-08-26 15:00:00,88.61,88.7,88.38,88.46,26141.0,87.1016,87.19,86.8755,86.9541,26141.0
2022-08-26 15:30:00,88.44,88.48,88.15,88.15,57246.0,86.9345,86.9738,86.6494,86.6494,57246.0
2022-08-29 09:30:00,87.25,87.92,87.04,87.71,46897.0,85.7647,86.4233,85.5583,86.2169,46897.0
2022-08-29 10:00:00,87.63,88.07,87.47,87.8,32497.0,86.1382,86.5708,85.981,86.3054,32497.0
2022-08-29 10:30:00,87.8,87.97,87.22,87.27,58215.0,86.3054,86.4725,85.7352,85.7844,58215.0
2022-08-29 11:00:00,87.26,87.54,87.22,87.41,11874.0,85.7745,86.0498,85.7352,85.922,11874.0
2022-08-29 11:30:00,87.39,87.67,87.31,87.61,11144.0,85.9023,86.1776,85.8237,86.1186,11144.0
2022-08-29 12:00:00,87.66,87.88,87.61,87.72,76070.0,86.1677,86.384,86.1186,86.2267,76070.0
2022-08-29 12:30:00,87.72,88.02,87.55,87.91,17370.0,86.2267,86.5216,86.0596,86.4135,17370.0
2022-08-29 13:00:00,87.92,88.02,87.79,87.93,19707.0,86.4233,86.5216,86.2955,86.4331,19707.0
2022-08-29 13:30:00,87.92,88.25,87.92,88.18,20596.0,86.4233,86.7477,86.4233,86.6789,20596.0
2022-08-29 14:00:00,88.16,88.16,87.79,87.84,65887.0,86.6592,86.6592,86.2955,86.3447,65887.0
2022-08-29 14:30:00,87.87,88.03,87.73,87.94,28725.0,86.3742,86.5314,86.2365,86.443,28725.0
2022-08-29 15:00:00,87.97,88.15,87.77,87.77,14276.0,86.4725,86.6494,86.2759,86.2759,14276.0
2022-08-29 15:30:00,87.75,87.88,87.35,87.4,56156.0,86.2562,86.384,85.863,85.9122,56156.0
2022-08-30 09:30:00,87.79,87.95,87.32,87.34,62938.0,86.2955,86.4528,85.8335,85.8532,62938.0
2022-08-30 10:00:00,87.34,87.44,86.8,86.86,45740.0,85.8532,85.9515,85.3224,85.3814,45740.0
2022-08-30 10:30:00,86.87,86.87,85.97,86.49,49738.0,85.3912,85.3912,84.5065,85.0177,49738.0
2022-08-30 11:00:00,86.45,86.59,86.17,86.39,31020.0,84.9783,85.116,84.7031,84.9194,31020.0
2022-08-30 11:30:00,86.36,86.62,86.23,86.43,17687.0,84.8899,85.1454,84.7621,84.9587,17687.0
2022-08-30 12:00:00,86.42,86.72,86.34,86.46,12314.0,84.9488,85.2437,84.8702,84.9882,12314.0
2022-08-30 12:30:00,86.45,86.46,86.16,86.31,20531.0,84.9783,84.9882,84.6933,84.8407,20531.0
2022-08-30 13:00:00,86.3,86.38,85.96,86.08,26197.0,84.8309,84.9095,84.4967,84.6146,26197.0
2022-08-30 13:30:00,86.07,86.31,85.94,86.22,39540.0,84.6048,84.8407,84.477,84.7523,39540.0
2022-08-30 14:00:00,86.25,86.36,86.14,86.18,45152.0,84.7817,84.8899,84.6736,84.7129,45152.0
2022-08-30 14:30:00,86.19,86.38,86.18,86.32,34995.0,84.7228,84.9095,84.7129,84.8505,34995.0
2022-08-30 15:00:00,86.31,86.79,86.31,86.56,17524.0,84.8407,85.3125,84.8407,85.0865,17524.0
2022-08-30 15:30:00,86.57,86.67,86.33,86.53,81897.0,85.0963,85.1946,84.8604,85.057,81897.0
2022-08-31 09:30:00,87.1,87.5,86.72,86.98,112621.0,85.6173,86.0105,85.2437,85.4993,112621.0
2022-08-31 10:00:00,86.92,87.08,86.44,86.48,68748.0,85.4403,85.5976,84.9685,85.0078,68748.0
2022-08-31 10:30:00,86.46,86.8,86.31,86.33,55907.0,84.9882,85.3224,84.8407,84.8604,55907.0
2022-08-31 11:00:00,86.32,86.32,85.96,86.18,38575.0,84.8505,84.8505,84.4967,84.7129,38575.0
2022-08-31 11:30:00,86.14,86.58,86.09,86.57,29184.0,84.6736,85.1061,84.6245,85.0963,29184.0
2022-08-31 12:00:00,86.56,86.58,86.29,86.35,11620.0,85.0865,85.1061,84.8211,84.88,11620.0
2022-08-31 12:30:00,86.43,86.45,86.17,86.25,14073.0,84.9587,84.9783,84.7031,84.7817,14073.0
2022-08-31 13:00:00,86.24,86.38,85.98,86.11,25044.0,84.7719,84.9095,84.5163,84.6441,25044.0
2022-08-31 13:30:00,86.07,86.13,85.86,86.02,19104.0,84.6048,84.6638,84.3984,84.5557,19104.0
2022-08-31 14:00:00,86.01,86.16,85.93,86.12,43162.0,84.5458,84.6933,84.4672,84.654,43162.0
2022-08-31 14:30:00,86.09,86.09,85.83,85.98,40779.0,84.6245,84.6245,84.3689,84.5163,40779.0
2022-08-31 15:00:00,85.99,86.49,85.93,86.24,34210.0,84.5262,85.0177,84.4672,84.7719,34210.0
2022-08-31 15:30:00,86.21,86.48,85.97,85.98,87831.0,84.7424,85.0078,84.5065,84.5163,87831.0
2022-09-01 09:30:00,85.03,85.03,84.23,84.37,82335.0,83.5825,83.5825,82.7961,82.9337,82335.0
2022-09-01 10:00:00,84.33,84.45,83.84,84.3,55526.0,82.8944,83.0124,82.4128,82.8649,55526.0
2022-09-01 10:30:00,84.33,84.33,83.64,83.65,45005.0,82.8944,82.8944,82.2162,82.226,45005.0
2022-09-01 11:00:00,83.62,84.0,83.56,83.66,44048.0,82.1965,82.57,82.1375,82.2358,44048.0
2022-09-01 11:30:00,83.7,84.17,83.66,83.75,26095.0,82.2751,82.7371,82.2358,82.3243,26095.0
2022-09-01 12:00:00,83.87,84.02,83.79,84.0,18891.0,82.4423,82.5897,82.3636,82.57,18891.0
2022-09-01 12:30:00,83.91,83.95,83.64,83.74,14016.0,82.4816,82.5209,82.2162,82.3145,14016.0
2022-09-01 13:00:00,83.73,84.35,83.68,84.34,42986.0,82.3046,82.9141,82.2555,82.9043,42986.0
2022-09-01 13:30:00,84.34,84.38,84.08,84.11,14613.0,82.9043,82.9436,82.6487,82.6782,14613.0
2022-09-01 14:00:00,84.11,84.6,84.02,84.53,101659.0,82.6782,83.1598,82.5897,83.091,101659.0
2022-09-01 14:30:00,84.58,84.82,84.55,84.66,67244.0,83.1402,83.3761,83.1107,83.2188,67244.0
2022-09-01 15:00:00,84.67,85.08,84.65,84.69,91254.0,83.2286,83.6317,83.209,83.2483,91254.0
2022-09-01 15:30:00,84.65,85.21,84.61,85.19,97101.0,83.209,83.7594,83.1697,83.7398,97101.0
2022-09-02 09:30:00,86.26,86.27,85.34,85.34,52795.0,84.7916,84.8014,83.8872,83.8872,52795.0
2022-09-02 10:00:00,85.2,86.03,85.09,86.03,34355.0,83.7496,84.5655,83.6415,84.5655,34355.0
2022-09-02 10:30:00,86.18,86.54,86.13,86.28,35302.0,84.7129,85.0668,84.6638,84.8112,35302.0
2022-09-02 11:00:00,86.38,86.53,86.26,86.34,39780.0,84.9095,85.057,84.7916,84.8702,39780.0
2022-09-02 11:30:00,86.34,86.49,86.17,86.44,25529.0,84.8702,85.0177,84.7031,84.9685,25529.0
2022-09-02 12:00:00,86.47,86.49,85.75,85.75,29146.0,84.998,85.0177,84.2903,84.2903,29146.0
2022-09-02 12:30:00,85.75,85.8,85.24,85.42,51952.0,84.2903,84.3394,83.7889,83.9659,51952.0
2022-09-02 13:00:00,85.38,85.38,84.72,84.72,27737.0,83.9265,83.9265,83.2778,83.2778,27737.0
2022-09-02 13:30:00,84.75,84.99,84.51,84.54,38687.0,83.3073,83.5432,83.0714,83.1008,38687.0
2022-09-02 14:00:00,84.58,84.87,84.56,84.86,127514.0,83.1402,83.4252,83.1205,83.4154,127514.0
2022-09-02 14:30:00,84.79,85.0,84.67,84.68,20044.0,83.3466,83.553,83.2286,83.2385,20044.0
2022-09-02 15:00:00,84.69,85.03,84.59,84.76,22722.0,83.2483,83.5825,83.15,83.3171,22722.0
2022-09-02 15:30:00,84.68,84.77,84.28,84.7,69473.0,83.2385,83.3269,82.8453,83.2581,69473.0
2022-09-06 09:30:00,84.96,85.05,84.24,84.53,76703.0,83.5137,83.6022,82.806,83.091,76703.0
2022-09-06 10:00:00,84.51,84.51,83.68,84.08,109056.0,83.0714,83.0714,82.2555,82.6487,109056.0
2022-09-06 10:30:00,84.09,84.91,83.91,84.76,67630.0,82.6585,83.4646,82.4816,83.3171,67630.0
2022-09-06 11:00:00,84.76,85.0,84.59,84.63,70724.0,83.3171,83.553,83.15,83.1893,70724.0
2022-09-06 11:30:00,84.61,85.12,84.6,85.02,103024.0,83.1697,83.671,83.1598,83.5727,103024.0
2022-09-06 12:00:00,85.03,85.14,84.41,84.61,64386.0,83.5825,83.6906,82.9731,83.1697,64386.0
2022-09-06 12:30:00,84.6,84.77,84.47,84.67,39418.0,83.1598,83.3269,83.032,83.2286,39418.0
2022-09-06 13:00:00,84.68,84.68,84.15,84.22,50141.0,83.2385,83.2385,82.7175,82.7863,50141.0
2022-09-06 13:30:00,84.31,84.41,84.13,84.39,30951.0,82.8748,82.9731,82.6978,82.9534,30951.0
2022-09-06 14:00:00,84.42,84.7,84.38,84.55,97638.0,82.9829,83.2581,82.9436,83.1107,97638.0
2022-09-06 14:30:00,84.58,84.61,84.36,84.43,58720.0,83.1402,83.1697,82.9239,82.9927,58720.0
2022-09-06 15:00:00,84.48,84.71,84.31,84.51,46296.0,83.0419,83.268,82.8748,83.0714,46296.0
2022-09-06 15:30:00,84.48,84.57,84.28,84.48,176538.0,83.0419,83.1303,82.8453,83.0419,176538.0
2022-09-07 09:30:00,84.42,85.2,84.21,84.87,54721.0,82.9829,83.7496,82.7765,83.4252,54721.0
2022-09-07 10:00:00,84.82,84.98,84.53,84.89,36231.0,83.3761,83.5334,83.091,83.4449,36231.0
2022-09-07 10:30:00,84.92,85.14,84.84,85.04,26203.0,83.4744,83.6906,83.3957,83.5923,26203.0
2022-09-07 11:00:00,84.91,85.36,84.9,85.29,27148.0,83.4646,83.9069,83.4547,83.8381,27148.0
2022-09-07 11:30:00,85.33,85.47,85.18,85.46,9858.0,83.8774,84.015,83.73,84.0052,9858.0
2022-09-07 12:00:00,85.44,85.56,85.26,85.41,16779.0,83.9855,84.1035,83.8086,83.956,16779.0
2022-09-07 12:30:00,85.39,85.77,85.35,85.67,8563.0,83.9364,84.3099,83.8971,84.2116,8563.0
2022-09-07 13:00:00,85.66,85.84,85.65,85.68,27775.0,84.2018,84.3787,84.192,84.2214,27775.0
2022-09-07 13:30:00,85.71,86.07,85.7,86.01,36077.0,84.2509,84.6048,84.2411,84.5458,36077.0
2022-09-07 14:00:00,86.07,86.25,86.02,86.21,15088.0,84.6048,84.7817,84.5557,84.7424,15088.0
2022-09-07 14:30:00,86.24,86.51,86.22,86.51,33292.0,84.7719,85.0373,84.7523,85.0373,33292.0
2022-09-07 15:00:00,86.49,86.7,86.47,86.7,27969.0,85.0177,85.2241,84.998,85.2241,27969.0
2022-09-07 15:30:00,86.67,86.77,86.51,86.59,114063.0,85.1946,85.2929,85.0373,85.116,114063.0
2022-09-08 09:30:00,85.89,86.81,85.58,86.73,107904.0,84.4279,85.3322,84.1231,85.2536,107904.0
2022-09-08 10:00:00,86.73,87.06,86.29,86.78,65302.0,85.2536,85.578,84.8211,85.3027,65302.0
2022-09-08 10:30:00,86.75,87.39,86.72,87.34,30183.0,85.2732,85.9023,85.2437,85.8532,30183.0
2022-09-08 11:00:00,87.38,87.58,87.38,87.5,53466.0,85.8925,86.0891,85.8925,86.0105,53466.0
2022-09-08 11:30:00,87.5,87.55,87.26,87.32,18474.0,86.0105,86.0596,85.7745,85.8335,18474.0
2022-09-08 12:00:00,87.36,87.36,86.44,86.64,61378.0,85.8728,85.8728,84.9685,85.1651,61378.0
2022-09-08 12:30:00,86.63,87.17,86.63,87.09,31894.0,85.1553,85.6861,85.1553,85.6074,31894.0
2022-09-08 13:00:00,87.06,87.42,86.93,87.39,39370.0,85.578,85.9318,85.4502,85.9023,39370.0
2022-09-08 13:30:00,87.38,87.55,87.19,87.39,37110.0,85.8925,86.0596,85.7057,85.9023,37110.0
2022-09-08 14:00:00,87.4,87.5,87.29,87.41,62523.0,85.9122,86.0105,85.804,85.922,62523.0
2022-09-08 14:30:00,87.41,87.61,87.22,87.32,63485.0,85.922,86.1186,85.7352,85.8335,63485.0
2022-09-08 15:00:00,87.32,87.54,87.17,87.49,38580.0,85.8335,86.0498,85.6861,86.0006,38580.0
2022-09-08 15:30:00,87.48,87.77,87.34,87.74,102725.0,85.9908,86.2759,85.8532,86.2464,102725.0
2022-09-09 09:30:00,88.49,88.92,88.33,88.92,114423.0,86.9836,87.4063,86.8263,87.4063,114423.0
2022-09-09 10:00:00,88.92,89.19,88.8,89.01,44975.0,87.4063,87.6717,87.2883,87.4948,44975.0
2022-09-09 10:30:00,89.01,89.3,88.95,89.26,31675.0,87.4948,87.7798,87.4358,87.7405,31675.0
2022-09-09 11:00:00,89.25,89.3,88.96,89.16,22067.0,87.7307,87.7798,87.4456,87.6422,22067.0
2022-09-09 11:30:00,89.15,89.33,89.08,89.22,112059.0,87.6324,87.8093,87.5636,87.7012,112059.0
2022-09-09 12:00:00,89.22,89.23,89.03,89.14,21754.0,87.7012,87.711,87.5144,87.6225,21754.0
2022-09-09 12:30:00,89.16,89.44,89.12,89.43,24615.0,87.6422,87.9174,87.6029,87.9076,24615.0
2022-09-09 13:00:00,89.39,89.55,89.34,89.52,19200.0,87.8683,88.0256,87.8191,87.9961,19200.0
2022-09-09 13:30:00,89.57,89.63,89.47,89.51,12158.0,88.0452,88.1042,87.9469,87.9862,12158.0
2022-09-09 14:00:00,89.5,89.58,89.36,89.57,21567.0,87.9764,88.0551,87.8388,88.0452,21567.0
2022-09-09 14:30:00,89.57,89.57,89.37,89.52,21685.0,88.0452,88.0452,87.8486,87.9961,21685.0
2022-09-09 15:00:00,89.5,89.72,89.5,89.65,25249.0,87.9764,88.1927,87.9764,88.1239,25249.0
2022-09-09 15:30:00,89.64,89.69,89.48,89.48,52273.0,88.114,88.1632,87.9568,87.9568,52273.0
2022-09-12 09:30:00,89.82,90.33,89.81,90.33,85813.0,88.291,88.7923,88.2811,88.7923,85813.0
2022-09-12 10:00:00,90.34,90.39,90.11,90.24,26042.0,88.8021,88.8513,88.576,88.7038,26042.0
2022-09-12 10:30:00,90.28,90.4,89.97,90.0,29431.0,88.7431,88.8611,88.4384,88.4679,29431.0
2022-09-12 11:00:00,90.0,90.11,89.8,90.11,25976.0,88.4679,88.576,88.2713,88.576,25976.0
2022-09-12 11:30:00,90.15,90.15,89.56,89.7,14313.0,88.6153,88.6153,88.0354,88.173,14313.0
2022-09-12 12:00:00,89.71,89.87,89.59,89.84,39079.0,88.1828,88.3401,88.0649,88.3106,39079.0
2022-09-12 12:30:00,89.89,90.13,89.81,90.13,78618.0,88.3598,88.5957,88.2811,88.5957,78618.0
2022-09-12 13:00:00,90.13,90.21,89.96,90.16,95559.0,88.5957,88.6743,88.4286,88.6252,95559.0
2022-09-12 13:30:00,90.18,90.22,90.09,90.19,28061.0,88.6448,88.6842,88.5564,88.6547,28061.0
2022-09-12 14:00:00,90.2,90.2,89.98,89.98,43585.0,88.6645,88.6645,88.4482,88.4482,43585.0
2022-09-12 14:30:00,89.98,90.19,89.95,90.11,26866.0,88.4482,88.6547,88.4188,88.576,26866.0
2022-09-12 15:00:00,90.15,90.3,90.09,90.21,33568.0,88.6153,88.7628,88.5564,88.6743,33568.0
2022-09-12 15:30:00,90.21,90.37,90.11,90.37,63740.0,88.6743,88.8316,88.576,88.8316,63740.0
2022-09-13 09:30:00,87.85,88.04,87.51,87.7,106062.0,86.3545,86.5413,86.0203,86.2071,106062.0
2022-09-13 10:00:00,87.69,88.03,87.51,87.81,45158.0,86.1972,86.5314,86.0203,86.3152,45158.0
2022-09-13 10:30:00,87.8,87.86,87.12,87.29,29179.0,86.3054,86.3643,85.6369,85.804,29179.0
2022-09-13 11:00:00,87.3,87.4,87.16,87.24,36336.0,85.8139,85.9122,85.6762,85.7549,36336.0
2022-09-13 11:30:00,87.32,87.47,87.24,87.35,17948.0,85.8335,85.981,85.7549,85.863,17948.0
2022-09-13 12:00:00,87.33,87.67,87.29,87.43,18709.0,85.8434,86.1776,85.804,85.9417,18709.0
2022-09-13 12:30:00,87.41,87.57,87.34,87.49,14955.0,85.922,86.0793,85.8532,86.0006,14955.0
2022-09-13 13:00:00,87.41,87.68,87.37,87.68,16752.0,85.922,86.1874,85.8827,86.1874,16752.0
2022-09-13 13:30:00,87.71,87.78,87.52,87.55,13178.0,86.2169,86.2857,86.0301,86.0596,13178.0
2022-09-13 14:00:00,87.53,87.55,87.3,87.32,18764.0,86.0399,86.0596,85.8139,85.8335,18764.0
2022-09-13 14:30:00,87.3,87.31,86.96,87.03,23545.0,85.8139,85.8237,85.4797,85.5485,23545.0
2022-09-13 15:00:00,87.07,87.09,86.68,86.68,31363.0,85.5878,85.6074,85.2044,85.2044,31363.0
2022-09-13 15:30:00,86.67,86.7,86.3,86.52,129367.0,85.1946,85.2241,84.8309,85.0471,129367.0
2022-09-14 09:30:00,86.79,86.8,86.09,86.48,119671.0,85.3125,85.3224,84.6245,85.0078,119671.0
2022-09-14 10:00:00,86.48,86.71,85.99,85.99,49801.0,85.0078,85.2339,84.5262,84.5262,49801.0
2022-09-14 10:30:00,85.96,86.93,85.9,86.84,70376.0,84.4967,85.4502,84.4377,85.3617,70376.0
2022-09-14 11:00:00,86.82,87.05,86.67,86.8,23753.0,85.342,85.5681,85.1946,85.3224,23753.0
2022-09-14 11:30:00,86.74,87.07,86.68,86.92,10637.0,85.2634,85.5878,85.2044,85.4403,10637.0
2022-09-14 12:00:00,86.91,87.05,86.76,86.88,20551.0,85.4305,85.5681,85.2831,85.401,20551.0
2022-09-14 12:30:00,86.94,87.28,86.86,87.13,19840.0,85.46,85.7942,85.3814,85.6468,19840.0
2022-09-14 13:00:00,87.2,87.21,86.96,87.02,12217.0,85.7156,85.7254,85.4797,85.5386,12217.0
2022-09-14 13:30:00,87.04,87.05,86.49,86.6,35387.0,85.5583,85.5681,85.0177,85.1258,35387.0
2022-09-14 14:00:00,86.56,86.62,86.38,86.52,59442.0,85.0865,85.1454,84.9095,85.0471,59442.0
2022-09-14 14:30:00,86.57,86.67,86.39,86.42,33883.0,85.0963,85.1946,84.9194,84.9488,33883.0
2022-09-14 15:00:00,86.44,86.55,86.13,86.28,41950.0,84.9685,85.0766,84.6638,84.8112,41950.0
2022-09-14 15:30:00,86.22,86.93,86.05,86.89,64357.0,84.7523,85.4502,84.5851,85.4108,64357.0
2022-09-15 09:30:00,86.4,87.4,86.35,87.4,49181.0,84.9292,85.9122,84.88,85.9122,49181.0
2022-09-15 10:00:00,87.44,87.62,86.84,86.84,43173.0,85.9515,86.1284,85.3617,85.3617,43173.0
2022-09-15 10:30:00,86.82,86.97,86.25,86.29,61891.0,85.342,85.4895,84.7817,84.8211,61891.0
2022-09-15 11:00:00,86.29,86.55,85.99,86.44,26423.0,84.8211,85.0766,84.5262,84.9685,26423.0
2022-09-15 11:30:00,86.54,86.67,86.2,86.35,65713.0,85.0668,85.1946,84.7326,84.88,65713.0
2022-09-15 12:00:00,86.36,86.43,86.1,86.15,34330.0,84.8899,84.9587,84.6343,84.6834,34330.0
2022-09-15 12:30:00,86.19,86.47,86.19,86.47,23677.0,84.7228,84.998,84.7228,84.998,23677.0
2022-09-15 13:00:00,86.51,87.06,86.51,86.98,39492.0,85.0373,85.578,85.0373,85.4993,39492.0
2022-09-15 13:30:00,86.94,86.97,86.6,86.62,36090.0,85.46,85.4895,85.1258,85.1454,36090.0
2022-09-15 14:00:00,86.63,86.63,86.27,86.44,42766.0,85.1553,85.1553,84.8014,84.9685,42766.0
2022-09-15 14:30:00,86.46,86.54,86.17,86.21,54888.0,84.9882,85.0668,84.7031,84.7424,54888.0
2022-09-15 15:00:00,86.22,86.27,85.63,85.7,61030.0,84.7523,84.8014,84.1723,84.2411,61030.0
2022-09-15 15:30:00,85.7,86.13,85.66,86.01,126112.0,84.2411,84.6638,84.2018,84.5458,126112.0
2022-09-16 09:30:00,84.88,84.88,83.95,84.02,80858.0,83.4351,83.4351,82.5209,82.5897,80858.0
2022-09-16 10:00:00,84.04,84.69,84.02,84.44,65003.0,82.6094,83.2483,82.5897,83.0026,65003.0
2022-09-16 10:30:00,84.56,84.98,84.49,84.51,36957.0,83.1205,83.5334,83.0517,83.0714,36957.0
2022-09-16 11:00:00,84.53,84.74,84.4,84.43,24611.0,83.091,83.2974,82.9632,82.9927,24611.0
2022-09-16 11:30:00,84.42,84.54,84.28,84.53,30810.0,82.9829,83.1008,82.8453,83.091,30810.0
2022-09-16 12:00:00,84.46,84.46,83.97,84.05,21759.0,83.0222,83.0222,82.5406,82.6192,21759.0
2022-09-16 12:30:00,83.99,84.25,83.95,84.2,15585.0,82.5602,82.8158,82.5209,82.7666,15585.0
2022-09-16 13:00:00,84.2,84.22,83.96,83.98,25705.0,82.7666,82.7863,82.5307,82.5504,25705.0
2022-09-16 13:30:00,84.0,84.19,83.87,83.93,30012.0,82.57,82.7568,82.4423,82.5012,30012.0
2022-09-16 14:00:00,83.97,84.25,83.88,84.18,62872.0,82.5406,82.8158,82.4521,82.747,62872.0
2022-09-16 14:30:00,84.16,84.36,84.08,84.32,46394.0,82.7273,82.9239,82.6487,82.8846,46394.0
2022-09-16 15:00:00,84.35,84.65,84.3,84.35,19040.0,82.9141,83.209,82.8649,82.9141,19040.0
2022-09-16 15:30:00,84.34,84.74,84.23,84.71,48341.0,82.9043,83.2974,82.7961,83.268,48341.0
2022-09-19 09:30:00,83.82,84.79,83.82,84.7,46745.0,82.3931,83.3466,82.3931,83.2581,46745.0
2022-09-19 10:00:00,84.66,84.73,84.29,84.58,88819.0,83.2188,83.2876,82.8551,83.1402,88819.0
2022-09-19 10:30:00,84.55,84.94,84.46,84.61,39697.0,83.1107,83.494,83.0222,83.1697,39697.0
2022-09-19 11:00:00,84.65,84.99,84.51,84.53,27251.0,83.209,83.5432,83.0714,83.091,27251.0
2022-09-19 11:30:00,84.49,84.57,84.23,84.36,75447.0,83.0517,83.1303,82.7961,82.9239,75447.0
2022-09-19 12:00:00,84.38,84.49,84.2,84.3,20911.0,82.9436,83.0517,82.7666,82.8649,20911.0
2022-09-19 12:30:00,84.34,84.74,84.32,84.7,31113.0,82.9043,83.2974,82.8846,83.2581,31113.0
2022-09-19 13:00:00,84.7,84.73,84.52,84.71,23288.0,83.2581,83.2876,83.0812,83.268,23288.0
2022-09-19 13:30:00,84.71,84.72,84.48,84.56,38392.0,83.268,83.2778,83.0419,83.1205,38392.0
2022-09-19 14:00:00,84.59,84.67,84.47,84.57,25280.0,83.15,83.2286,83.032,83.1303,25280.0
2022-09-19 14:30:00,84.58,84.81,84.58,84.8,36883.0,83.1402,83.3663,83.1402,83.3564,36883.0
2022-09-19 15:00:00,84.83,85.26,84.82,85.19,132928.0,83.3859,83.8086,83.3761,83.7398,132928.0
2022-09-19 15:30:00,85.26,85.32,85.07,85.25,56216.0,83.8086,83.8676,83.6218,83.7988,56216.0
2022-09-20 09:30:00,84.44,84.66,83.91,84.07,78228.0,83.0026,83.2188,82.4816,82.6389,78228.0
2022-09-20 10:00:00,84.04,84.31,83.96,84.21,37778.0,82.6094,82.8748,82.5307,82.7765,37778.0
2022-09-20 10:30:00,84.16,84.31,83.84,84.24,17849.0,82.7273,82.8748,82.4128,82.806,17849.0
2022-09-20 11:00:00,84.23,84.37,84.16,84.32,22557.0,82.7961,82.9337,82.7273,82.8846,22557.0
2022-09-20 11:30:00,84.38,84.52,84.2,84.48,22866.0,82.9436,83.0812,82.7666,83.0419,22866.0
2022-09-20 12:00:00,84.48,84.52,84.24,84.24,36507.0,83.0419,83.0812,82.806,82.806,36507.0
2022-09-20 12:30:00,84.22,84.23,84.04,84.1,15927.0,82.7863,82.7961,82.6094,82.6683,15927.0
2022-09-20 13:00:00,84.11,84.11,83.75,83.76,15811.0,82.6782,82.6782,82.3243,82.3341,15811.0
2022-09-20 13:30:00,83.68,83.75,83.43,83.46,23600.0,82.2555,82.3243,82.0097,82.0392,23600.0
2022-09-20 14:00:00,83.45,83.72,83.45,83.69,44976.0,82.0294,82.2948,82.0294,82.2653,44976.0
2022-09-20 14:30:00,83.65,83.93,83.46,83.89,28425.0,82.226,82.5012,82.0392,82.4619,28425.0
2022-09-20 15:00:00,83.88,84.17,83.8,84.08,62546.0,82.4521,82.7371,82.3734,82.6487,62546.0
2022-09-20 15:30:00,84.08,84.33,83.93,83.94,71702.0,82.6487,82.8944,82.5012,82.5111,71702.0
2022-09-21 09:30:00,84.61,84.76,84.19,84.51,91906.0,83.1697,83.3171,82.7568,83.0714,91906.0
2022-09-21 10:00:00,84.54,84.93,84.37,84.93,18553.0,83.1008,83.4842,82.9337,83.4842,18553.0
2022-09-21 10:30:00,84.95,84.96,84.64,84.68,37206.0,83.5039,83.5137,83.1991,83.2385,37206.0
2022-09-21 11:00:00,84.69,84.75,84.51,84.69,134213.0,83.2483,83.3073,83.0714,83.2483,134213.0
2022-09-21 11:30:00,84.73,84.76,84.61,84.67,13202.0,83.2876,83.3171,83.1697,83.2286,13202.0
2022-09-21 12:00:00,84.61,84.73,84.6,84.7,9750.0,83.1697,83.2876,83.1598,83.2581,9750.0
2022-09-21 12:30:00,84.7,84.81,84.56,84.56,8943.0,83.2581,83.3663,83.1205,83.1205,8943.0
2022-09-21 13:00:00,84.57,84.59,84.41,84.53,19006.0,83.1303,83.15,82.9731,83.091,19006.0
2022-09-21 13:30:00,84.53,84.91,84.52,84.91,32535.0,83.091,83.4646,83.0812,83.4646,32535.0
2022-09-21 14:00:00,84.76,84.76,83.27,83.65,93120.0,83.3171,83.3171,81.8525,82.226,93120.0
2022-09-21 14:30:00,83.64,85.54,83.44,85.1,314258.0,82.2162,84.0838,82.0196,83.6513,314258.0
2022-09-21 15:00:00,85.1,85.22,83.63,83.63,146515.0,83.6513,83.7693,82.2063,82.2063,146515.0
2022-09-21 15:30:00,83.6,83.7,82.62,82.62,148696.0,82.1769,82.2751,81.2135,81.2135,148696.0
2022-09-22 09:30:00,82.4,82.57,81.2,81.31,77486.0,80.9973,81.1644,79.8177,79.9258,77486.0
2022-09-22 10:00:00,81.3,81.59,81.15,81.24,72361.0,79.916,80.2011,79.7686,79.857,72361.0
2022-09-22 10:30:00,81.26,81.39,80.77,80.78,50869.0,79.8767,80.0045,79.395,79.4049,50869.0
2022-09-22 11:00:00,80.85,80.96,80.63,80.8,29069.0,79.4737,79.5818,79.2574,79.4245,29069.0
2022-09-22 11:30:00,80.81,80.98,80.68,80.68,29070.0,79.4343,79.6015,79.3066,79.3066,29070.0
2022-09-22 12:00:00,80.82,81.03,80.65,80.81,36112.0,79.4442,79.6506,79.2771,79.4343,36112.0
2022-09-22 12:30:00,80.75,80.92,80.68,80.73,12995.0,79.3754,79.5425,79.3066,79.3557,12995.0
2022-09-22 13:00:00,80.74,80.77,80.43,80.6,73027.0,79.3655,79.395,79.0608,79.2279,73027.0
2022-09-22 13:30:00,80.64,80.82,80.54,80.79,94924.0,79.2672,79.4442,79.1689,79.4147,94924.0
2022-09-22 14:00:00,80.79,80.8,80.34,80.48,53430.0,79.4147,79.4245,78.9723,79.11,53430.0
2022-09-22 14:30:00,80.44,80.68,80.37,80.64,24398.0,79.0706,79.3066,79.0018,79.2672,24398.0
2022-09-22 15:00:00,80.7,81.03,80.69,80.84,50216.0,79.3262,79.6506,79.3164,79.4638,50216.0
2022-09-22 15:30:00,80.87,81.12,80.45,80.45,299568.0,79.4933,79.7391,79.0805,79.0805,299568.0
2022-09-23 09:30:00,79.68,79.71,78.81,78.85,151215.0,78.3236,78.3531,77.4684,77.5077,151215.0
2022-09-23 10:00:00,78.83,79.05,78.66,78.91,39773.0,77.4881,77.7043,77.3209,77.5667,39773.0
2022-09-23 10:30:00,78.98,79.04,78.66,78.71,32649.0,77.6355,77.6945,77.3209,77.3701,32649.0
2022-09-23 11:00:00,78.63,79.05,78.62,78.84,24745.0,77.2915,77.7043,77.2816,77.4979,24745.0
2022-09-23 11:30:00,78.86,78.96,78.53,78.72,34348.0,77.5175,77.6158,77.1932,77.3799,34348.0
2022-09-23 12:00:00,78.68,78.69,78.29,78.29,45098.0,77.3406,77.3504,76.9572,76.9572,45098.0
2022-09-23 12:30:00,78.27,78.63,78.19,78.62,109746.0,76.9376,77.2915,76.8589,77.2816,109746.0
2022-09-23 13:00:00,78.61,78.79,78.47,78.48,71764.0,77.2718,77.4487,77.1342,77.144,71764.0
2022-09-23 13:30:00,78.47,78.67,78.41,78.62,63220.0,77.1342,77.3308,77.0752,77.2816,63220.0
2022-09-23 14:00:00,78.61,78.71,78.17,78.37,90864.0,77.2718,77.3701,76.8393,77.0359,90864.0
2022-09-23 14:30:00,78.37,78.38,78.08,78.12,73998.0,77.0359,77.0457,76.7508,76.7901,73998.0
2022-09-23 15:00:00,78.14,78.82,78.13,78.82,65919.0,76.8098,77.4782,76.8,77.4782,65919.0
2022-09-23 15:30:00,78.81,79.24,78.8,79.21,347046.0,77.4684,77.8911,77.4586,77.8616,347046.0
2022-09-26 09:30:00,78.84,79.71,78.84,79.58,43455.0,77.6784,78.5355,77.6784,78.4075,43455.0
2022-09-26 10:00:00,79.65,79.94,79.33,79.8,66774.0,78.4764,78.7622,78.1611,78.6242,66774.0
2022-09-26 10:30:00,79.78,79.78,79.19,79.39,29252.0,78.6045,78.6045,78.0232,78.2203,29252.0
2022-09-26 11:00:00,79.3,79.3,78.68,78.7,53313.0,78.1316,78.1316,77.5207,77.5404,53313.0
2022-09-26 11:30:00,78.65,78.89,78.53,78.71,34082.0,77.4912,77.7276,77.3729,77.5503,34082.0
2022-09-26 12:00:00,78.72,78.73,78.24,78.28,17973.0,77.5601,77.57,77.0872,77.1266,17973.0
2022-09-26 12:30:00,78.27,78.53,78.07,78.48,41228.0,77.1168,77.3729,76.9197,77.3237,41228.0
2022-09-26 13:00:00,78.44,78.48,77.95,78.09,39374.0,77.2843,77.3237,76.8015,76.9394,39374.0
2022-09-26 13:30:00,78.09,78.33,78.01,78.01,81808.0,76.9394,77.1759,76.8606,76.8606,81808.0
2022-09-26 14:00:00,77.99,78.42,77.99,78.15,60702.0,76.8409,77.2646,76.8409,76.9985,60702.0
2022-09-26 14:30:00,78.16,78.6,78.06,78.57,45845.0,77.0084,77.4419,76.9099,77.4123,45845.0
2022-09-26 15:00:00,78.54,78.66,78.36,78.43,57591.0,77.3828,77.501,77.2054,77.2744,57591.0
2022-09-26 15:30:00,78.41,78.59,77.97,78.02,116229.0,77.2547,77.4321,76.8212,76.8705,116229.0
2022-09-27 09:30:00,79.21,79.74,78.98,79.26,71135.0,78.0429,78.5651,77.8163,78.0922,71135.0
2022-09-27 10:00:00,79.26,79.32,78.63,79.01,84969.0,78.0922,78.1513,77.4715,77.8459,84969.0
2022-09-27 10:30:00,79.04,79.55,79.04,79.48,330599.0,77.8754,78.3779,77.8754,78.3089,330599.0
2022-09-27 11:00:00,79.46,79.51,78.68,78.75,42849.0,78.2892,78.3385,77.5207,77.5897,42849.0
2022-09-27 11:30:00,78.73,78.93,78.46,78.47,26201.0,77.57,77.767,77.304,77.3138,26201.0
2022-09-27 12:00:00,78.41,78.47,77.78,78.02,22385.0,77.2547,77.3138,76.634,76.8705,22385.0
2022-09-27 12:30:00,77.99,78.21,77.88,78.15,36922.0,76.8409,77.0577,76.7325,76.9985,36922.0
2022-09-27 13:00:00,78.12,78.12,77.82,77.94,45921.0,76.969,76.969,76.6734,76.7916,45921.0
2022-09-27 13:30:00,77.91,78.06,77.77,77.92,38037.0,76.7621,76.9099,76.6241,76.7719,38037.0
2022-09-27 14:00:00,77.92,78.14,77.85,77.98,36767.0,76.7719,76.9887,76.703,76.831,36767.0
2022-09-27 14:30:00,78.05,78.62,77.94,78.49,76530.0,76.9,77.4616,76.7916,77.3335,76530.0
2022-09-27 15:00:00,78.49,78.49,78.22,78.25,61202.0,77.3335,77.3335,77.0675,77.0971,61202.0
2022-09-27 15:30:00,78.29,78.49,78.09,78.35,138860.0,77.1365,77.3335,76.9394,77.1956,138860.0
2022-09-28 09:30:00,78.9,79.29,78.62,79.13,99802.0,77.7375,78.1217,77.4616,77.9641,99802.0
2022-09-28 10:00:00,79.18,79.62,78.87,79.62,61238.0,78.0134,78.4469,77.7079,78.4469,61238.0
2022-09-28 10:30:00,79.63,79.76,79.49,79.52,61098.0,78.4567,78.5848,78.3188,78.3483,61098.0
2022-09-28 11:00:00,79.45,80.02,79.44,79.8,56648.0,78.2794,78.841,78.2695,78.6242,56648.0
2022-09-28 11:30:00,79.81,80.19,79.69,80.18,29560.0,78.6341,79.0085,78.5158,78.9986,29560.0
2022-09-28 12:00:00,80.19,80.38,80.07,80.09,33864.0,79.0085,79.1957,78.8902,78.91,33864.0
2022-09-28 12:30:00,80.09,80.27,80.05,80.11,16325.0,78.91,79.0873,78.8705,78.9297,16325.0
2022-09-28 13:00:00,80.14,80.35,80.05,80.18,38351.0,78.9592,79.1661,78.8705,78.9986,38351.0
2022-09-28 13:30:00,80.19,80.26,80.01,80.14,39128.0,79.0085,79.0774,78.8311,78.9592,39128.0
2022-09-28 14:00:00,80.13,80.28,80.13,80.22,59498.0,78.9494,79.0972,78.9494,79.038,59498.0
2022-09-28 14:30:00,80.27,80.42,80.18,80.37,42050.0,79.0873,79.2351,78.9986,79.1858,42050.0
2022-09-28 15:00:00,80.36,80.75,80.36,80.7,97329.0,79.176,79.5602,79.176,79.511,97329.0
2022-09-28 15:30:00,80.73,81.03,80.65,80.66,278569.0,79.5405,79.8361,79.4617,79.4716,278569.0
2022-09-29 09:30:00,79.63,79.85,78.74,78.95,106272.0,78.4567,78.6735,77.5798,77.7867,106272.0
2022-09-29 10:00:00,78.91,78.95,78.36,78.69,47716.0,77.7473,77.7867,77.2054,77.5306,47716.0
2022-09-29 10:30:00,78.76,78.96,78.45,78.85,37732.0,77.5995,77.7966,77.2941,77.6882,37732.0
2022-09-29 11:00:00,78.82,79.2,78.76,79.07,33673.0,77.6587,78.0331,77.5995,77.905,33673.0
2022-09-29 11:30:00,79.03,79.51,78.99,79.42,24208.0,77.8656,78.3385,77.8262,78.2498,24208.0
2022-09-29 12:00:00,79.44,79.51,79.09,79.2,15458.0,78.2695,78.3385,77.9247,78.0331,15458.0
2022-09-29 12:30:00,79.2,79.35,79.08,79.14,42416.0,78.0331,78.1809,77.9148,77.9739,42416.0
2022-09-29 13:00:00,79.09,79.11,78.95,79.06,37006.0,77.9247,77.9444,77.7867,77.8951,37006.0
2022-09-29 13:30:00,79.01,79.12,78.66,78.66,23867.0,77.8459,77.9542,77.501,77.501,23867.0
2022-09-29 14:00:00,78.66,78.76,78.52,78.71,53241.0,77.501,77.5995,77.3631,77.5503,53241.0
2022-09-29 14:30:00,78.71,78.86,78.57,78.58,52120.0,77.5503,77.6981,77.4123,77.4222,52120.0
2022-09-29 15:00:00,78.6,78.99,78.6,78.85,93095.0,77.4419,77.8262,77.4419,77.6882,93095.0
2022-09-29 15:30:00,78.85,79.28,78.82,79.22,88133.0,77.6882,78.1119,77.6587,78.0528,88133.0
2022-09-30 09:30:00,79.09,79.64,78.61,79.51,90795.0,77.9247,78.4666,77.4518,78.3385,90795.0
2022-09-30 10:00:00,79.47,79.71,79.29,79.61,27950.0,78.2991,78.5355,78.1217,78.437,27950.0
2022-09-30 10:30:00,79.63,80.14,79.61,80.14,304631.0,78.4567,78.9592,78.437,78.9592,304631.0
2022-09-30 11:00:00,80.18,80.49,79.99,80.31,52982.0,78.9986,79.3041,78.8114,79.1267,52982.0
2022-09-30 11:30:00,80.31,80.37,79.85,79.91,61596.0,79.1267,79.1858,78.6735,78.7326,61596.0
2022-09-30 12:00:00,79.87,79.87,79.52,79.62,97286.0,78.6932,78.6932,78.3483,78.4469,97286.0
2022-09-30 12:30:00,79.61,79.95,79.61,79.82,24657.0,78.437,78.772,78.437,78.6439,24657.0
2022-09-30 13:00:00,79.78,79.92,79.68,79.88,55885.0,78.6045,78.7425,78.506,78.703,55885.0
2022-09-30 13:30:00,79.88,79.92,79.37,79.39,76693.0,78.703,78.7425,78.2006,78.2203,76693.0
2022-09-30 14:00:00,79.37,79.53,79.23,79.33,47046.0,78.2006,78.3582,78.0626,78.1611,47046.0
2022-09-30 14:30:00,79.34,79.39,78.87,78.94,54821.0,78.171,78.2203,77.7079,77.7769,54821.0
2022-09-30 15:00:00,78.9,79.23,78.78,79.03,35716.0,77.7375,78.0626,77.6193,77.8656,35716.0
2022-09-30 15:30:00,79.05,79.14,78.43,78.5,105237.0,77.8853,77.9739,77.2744,77.3434,105237.0
2022-10-03 09:30:00,79.43,79.68,78.74,79.3,69251.0,78.2597,78.506,77.5798,78.1316,69251.0
2022-10-03 10:00:00,79.31,80.17,79.31,80.08,74209.0,78.1414,78.9888,78.1414,78.9001,74209.0
2022-10-03 10:30:00,80.14,80.23,79.95,80.03,86690.0,78.9592,79.0479,78.772,78.8508,86690.0
2022-10-03 11:00:00,80.04,80.46,79.99,80.24,47036.0,78.8607,79.2745,78.8114,79.0577,47036.0
2022-10-03 11:30:00,80.28,80.31,79.77,79.85,24157.0,79.0972,79.1267,78.5947,78.6735,24157.0
2022-10-03 12:00:00,79.89,80.15,79.86,79.92,17290.0,78.7129,78.9691,78.6833,78.7425,17290.0
2022-10-03 12:30:00,79.9,80.02,79.78,79.96,25943.0,78.7228,78.841,78.6045,78.7819,25943.0
2022-10-03 13:00:00,80.02,80.37,80.01,80.36,25888.0,78.841,79.1858,78.8311,79.176,25888.0
2022-10-03 13:30:00,80.36,80.54,80.36,80.45,57682.0,79.176,79.3533,79.176,79.2646,57682.0
2022-10-03 14:00:00,80.46,80.95,80.46,80.94,92075.0,79.2745,79.7573,79.2745,79.7474,92075.0
2022-10-03 14:30:00,80.93,81.16,80.9,81.08,62414.0,79.7376,79.9642,79.708,79.8854,62414.0
2022-10-03 15:00:00,81.09,81.16,80.91,81.08,40886.0,79.8952,79.9642,79.7179,79.8854,40886.0
2022-10-03 15:30:00,81.07,81.12,80.63,80.71,82631.0,79.8755,79.9248,79.442,79.5208,82631.0
2022-10-04 09:30:00,82.26,83.21,82.12,83.2,53014.0,81.048,81.984,80.91,81.9741,53014.0
2022-10-04 10:00:00,83.21,83.4,83.08,83.08,34723.0,81.984,82.1712,81.8559,81.8559,34723.0
2022-10-04 10:30:00,83.11,83.56,83.07,83.55,43875.0,81.8855,82.3288,81.846,82.319,43875.0
2022-10-04 11:00:00,83.54,83.68,83.36,83.67,153000.0,82.3091,82.4471,82.1318,82.4372,153000.0
2022-10-04 11:30:00,83.66,83.69,83.37,83.56,31554.0,82.4274,82.4569,82.1416,82.3288,31554.0
2022-10-04 12:00:00,83.62,83.79,83.6,83.77,40713.0,82.3879,82.5554,82.3682,82.5357,40713.0
2022-10-04 12:30:00,83.78,83.78,83.39,83.49,20701.0,82.5456,82.5456,82.1613,82.2599,20701.0
2022-10-04 13:00:00,83.51,83.54,83.01,83.32,37449.0,82.2796,82.3091,81.7869,82.0924,37449.0
2022-10-04 13:30:00,83.32,83.65,83.32,83.59,35857.0,82.0924,82.4175,82.0924,82.3584,35857.0
2022-10-04 14:00:00,83.61,83.67,83.4,83.4,19647.0,82.3781,82.4372,82.1712,82.1712,19647.0
2022-10-04 14:30:00,83.4,83.7,83.4,83.64,30796.0,82.1712,82.4668,82.1712,82.4076,30796.0
2022-10-04 15:00:00,83.63,83.69,83.33,83.53,21177.0,82.3978,82.4569,82.1022,82.2993,21177.0
2022-10-04 15:30:00,83.56,83.88,83.46,83.85,75503.0,82.3288,82.6441,82.2303,82.6146,75503.0
2022-10-05 09:30:00,82.76,83.3,82.75,82.97,98879.0,81.5406,82.0727,81.5308,81.7475,98879.0
2022-10-05 10:00:00,82.94,82.94,82.24,82.29,62356.0,81.718,81.718,81.0283,81.0775,62356.0
2022-10-05 10:30:00,82.24,82.43,82.13,82.19,50100.0,81.0283,81.2155,80.9199,80.979,50100.0
2022-10-05 11:00:00,82.21,82.47,82.2,82.45,31905.0,80.9987,81.2549,80.9889,81.2352,31905.0
2022-10-05 11:30:00,82.45,82.7,82.4,82.67,9525.0,81.2352,81.4815,81.1859,81.4519,9525.0
2022-10-05 12:00:00,82.62,83.19,82.54,83.02,44875.0,81.4027,81.9643,81.3239,81.7968,44875.0
2022-10-05 12:30:00,83.02,83.34,82.94,83.23,135516.0,81.7968,82.1121,81.718,82.0037,135516.0
2022-10-05 13:00:00,83.23,83.8,83.21,83.65,48829.0,82.0037,82.5653,81.984,82.4175,48829.0
2022-10-05 13:30:00,83.63,83.7,83.47,83.47,38291.0,82.3978,82.4668,82.2401,82.2401,38291.0
2022-10-05 14:00:00,83.48,83.69,83.46,83.66,46663.0,82.25,82.4569,82.2303,82.4274,46663.0
2022-10-05 14:30:00,83.68,83.86,83.59,83.86,58520.0,82.4471,82.6244,82.3584,82.6244,58520.0
2022-10-05 15:00:00,83.88,84.25,83.88,84.04,34580.0,82.6441,83.0087,82.6441,82.8018,34580.0
2022-10-05 15:30:00,84.05,84.12,83.63,83.74,117240.0,82.8116,82.8806,82.3978,82.5062,117240.0
2022-10-06 09:30:00,83.45,84.45,83.45,83.97,93801.0,82.2204,83.2057,82.2204,82.7328,93801.0
2022-10-06 10:00:00,83.97,83.97,83.04,83.05,52960.0,82.7328,82.7328,81.8165,81.8263,52960.0
2022-10-06 10:30:00,83.02,83.82,83.02,83.82,22786.0,81.7968,82.585,81.7968,82.585,22786.0
2022-10-06 11:00:00,83.84,83.87,83.46,83.79,25791.0,82.6047,82.6343,82.2303,82.5554,25791.0
2022-10-06 11:30:00,83.78,83.94,83.41,83.45,90611.0,82.5456,82.7032,82.181,82.2204,90611.0
2022-10-06 12:00:00,83.4,83.6,83.28,83.58,12397.0,82.1712,82.3682,82.0529,82.3485,12397.0
2022-10-06 12:30:00,83.61,83.86,83.51,83.68,19571.0,82.3781,82.6244,82.2796,82.4471,19571.0
2022-10-06 13:00:00,83.73,83.87,83.57,83.81,89772.0,82.4963,82.6343,82.3387,82.5751,89772.0
2022-10-06 13:30:00,83.78,83.79,83.59,83.75,43785.0,82.5456,82.5554,82.3584,82.516,43785.0
2022-10-06 14:00:00,83.71,83.71,83.44,83.48,20489.0,82.4766,82.4766,82.2106,82.25,20489.0
2022-10-06 14:30:00,83.5,83.58,83.09,83.26,40141.0,82.2697,82.3485,81.8657,82.0332,40141.0
2022-10-06 15:00:00,83.26,83.44,83.16,83.43,35141.0,82.0332,82.2106,81.9347,82.2007,35141.0
2022-10-06 15:30:00,83.48,83.49,83.27,83.27,39275.0,82.25,82.2599,82.0431,82.0431,39275.0
2022-10-07 09:30:00,82.25,82.25,81.18,81.21,42411.0,81.0381,81.0381,79.9839,80.0134,42411.0
2022-10-07 10:00:00,81.24,81.73,81.06,81.59,28241.0,80.043,80.5258,79.8657,80.3878,28241.0
2022-10-07 10:30:00,81.6,81.81,81.38,81.59,37524.0,80.3977,80.6046,80.1809,80.3878,37524.0
2022-10-07 11:00:00,81.65,81.75,81.14,81.35,166577.0,80.447,80.5455,79.9445,80.1514,166577.0
2022-10-07 11:30:00,81.37,81.42,81.09,81.23,82343.0,80.1711,80.2204,79.8952,80.0332,82343.0
2022-10-07 12:00:00,81.2,81.3,80.89,80.91,47017.0,80.0036,80.1021,79.6982,79.7179,47017.0
2022-10-07 12:30:00,80.86,80.87,80.62,80.79,30227.0,79.6686,79.6785,79.4321,79.5996,30227.0
2022-10-07 13:00:00,80.75,80.94,80.61,80.86,35356.0,79.5602,79.7474,79.4223,79.6686,35356.0
2022-10-07 13:30:00,80.84,80.99,80.74,80.75,32765.0,79.6489,79.7967,79.5504,79.5602,32765.0
2022-10-07 14:00:00,80.75,80.86,80.61,80.61,46830.0,79.5602,79.6686,79.4223,79.4223,46830.0
2022-10-07 14:30:00,80.62,80.76,80.58,80.67,83105.0,79.4321,79.5701,79.3927,79.4814,83105.0
2022-10-07 15:00:00,80.72,80.84,80.34,80.41,45878.0,79.5307,79.6489,79.1563,79.2252,45878.0
2022-10-07 15:30:00,80.38,80.72,80.24,80.68,77144.0,79.1957,79.5307,79.0577,79.4913,77144.0
2022-10-10 09:30:00,81.01,81.01,80.05,80.06,66589.0,79.8164,79.8164,78.8705,78.8804,66589.0
2022-10-10 10:00:00,80.08,80.37,79.95,80.28,85044.0,78.9001,79.1858,78.772,79.0972,85044.0
2022-10-10 10:30:00,80.26,80.37,79.39,79.52,83676.0,79.0774,79.1858,78.2203,78.3483,83676.0
2022-10-10 11:00:00,79.47,79.82,79.29,79.63,66318.0,78.2991,78.6439,78.1217,78.4567,66318.0
2022-10-10 11:30:00,79.69,80.0,79.57,79.84,24267.0,78.5158,78.8213,78.3976,78.6636,24267.0
2022-10-10 12:00:00,79.78,79.81,79.24,79.24,14728.0,78.6045,78.6341,78.0725,78.0725,14728.0
2022-10-10 12:30:00,79.28,79.31,79.11,79.13,39066.0,78.1119,78.1414,77.9444,77.9641,39066.0
2022-10-10 13:00:00,79.08,79.3,78.95,79.28,40645.0,77.9148,78.1316,77.7867,78.1119,40645.0
2022-10-10 13:30:00,79.28,80.06,79.28,79.89,69925.0,78.1119,78.8804,78.1119,78.7129,69925.0
2022-10-10 14:00:00,79.9,79.9,79.48,79.61,33206.0,78.7228,78.7228,78.3089,78.437,33206.0
2022-10-10 14:30:00,79.56,79.9,79.55,79.71,48319.0,78.3878,78.7228,78.3779,78.5355,48319.0
2022-10-10 15:00:00,79.71,80.01,79.58,79.67,88033.0,78.5355,78.8311,78.4075,78.4961,88033.0
2022-10-10 15:30:00,79.65,79.97,79.6,79.62,45326.0,78.4764,78.7917,78.4272,78.4469,45326.0
2022-10-11 09:30:00,79.33,79.34,78.28,78.28,53741.0,78.1611,78.171,77.1266,77.1266,53741.0
2022-10-11 10:00:00,78.25,78.49,78.0,78.26,25580.0,77.0971,77.3335,76.8507,77.1069,25580.0
2022-10-11 10:30:00,78.2,78.83,78.11,78.57,18261.0,77.0478,77.6685,76.9591,77.4123,18261.0
2022-10-11 11:00:00,78.6,79.21,78.6,79.14,21587.0,77.4419,78.0429,77.4419,77.9739,21587.0
2022-10-11 11:30:00,79.17,79.73,79.15,79.55,35395.0,78.0035,78.5553,77.9838,78.3779,35395.0
2022-10-11 12:00:00,79.55,79.74,79.2,79.65,19905.0,78.3779,78.5651,78.0331,78.4764,19905.0
2022-10-11 12:30:00,79.65,80.11,79.65,79.84,31833.0,78.4764,78.9297,78.4764,78.6636,31833.0
2022-10-11 13:00:00,79.85,79.85,79.46,79.47,19750.0,78.6735,78.6735,78.2892,78.2991,19750.0
2022-10-11 13:30:00,79.58,79.68,79.41,79.54,42778.0,78.4075,78.506,78.24,78.3681,42778.0
2022-10-11 14:00:00,79.58,79.62,79.31,79.48,67420.0,78.4075,78.4469,78.1414,78.3089,67420.0
2022-10-11 14:30:00,79.54,79.59,78.54,78.56,72486.0,78.3681,78.4173,77.3828,77.4025,72486.0
2022-10-11 15:00:00,78.54,78.59,78.2,78.52,62103.0,77.3828,77.4321,77.0478,77.3631,62103.0
2022-10-11 15:30:00,78.5,78.92,78.42,78.82,54434.0,77.3434,77.7572,77.2646,77.6587,54434.0
2022-10-12 09:30:00,78.95,79.06,78.45,78.66,121502.0,77.7867,77.8951,77.2941,77.501,121502.0
2022-10-12 10:00:00,78.68,78.87,78.09,78.4,106907.0,77.5207,77.7079,76.9394,77.2449,106907.0
2022-10-12 10:30:00,78.37,78.64,78.12,78.35,32699.0,77.2153,77.4813,76.969,77.1956,32699.0
2022-10-12 11:00:00,78.36,78.7,78.36,78.66,32866.0,77.2054,77.5404,77.2054,77.501,32866.0
2022-10-12 11:30:00,78.66,78.91,78.52,78.88,120529.0,77.501,77.7473,77.3631,77.7178,120529.0
2022-10-12 12:00:00,78.88,78.96,78.57,78.58,32624.0,77.7178,77.7966,77.4123,77.4222,32624.0
2022-10-12 12:30:00,78.61,78.8,78.48,78.79,14800.0,77.4518,77.639,77.3237,77.6291,14800.0
2022-10-12 13:00:00,78.77,78.81,78.64,78.71,20294.0,77.6094,77.6488,77.4813,77.5503,20294.0
2022-10-12 13:30:00,78.71,78.71,78.53,78.57,33502.0,77.5503,77.5503,77.3729,77.4123,33502.0
2022-10-12 14:00:00,78.67,78.91,78.52,78.91,60906.0,77.5109,77.7473,77.3631,77.7473,60906.0
2022-10-12 14:30:00,78.91,78.98,78.59,78.6,68978.0,77.7473,77.8163,77.4321,77.4419,68978.0
2022-10-12 15:00:00,78.6,78.81,78.51,78.7,90046.0,77.4419,77.6488,77.3532,77.5404,90046.0
2022-10-12 15:30:00,78.69,78.82,78.48,78.51,95443.0,77.5306,77.6587,77.3237,77.3532,95443.0
2022-10-13 09:30:00,76.5,77.0,75.88,76.78,92359.0,75.3728,75.8655,74.762,75.6487,92359.0
2022-10-13 10:00:00,76.79,77.32,76.59,76.66,125916.0,75.6586,76.1808,75.4615,75.5305,125916.0
2022-10-13 10:30:00,76.6,77.41,76.6,77.24,79180.0,75.4714,76.2694,75.4714,76.1019,79180.0
2022-10-13 11:00:00,77.16,79.38,77.13,78.84,107905.0,76.0231,78.2104,75.9936,77.6784,107905.0
2022-10-13 11:30:00,78.86,79.87,78.67,79.34,67495.0,77.6981,78.6932,77.5109,78.171,67495.0
2022-10-13 12:00:00,79.31,79.56,78.68,78.79,62304.0,78.1414,78.3878,77.5207,77.6291,62304.0
2022-10-13 12:30:00,78.69,79.34,78.69,79.23,40530.0,77.5306,78.171,77.5306,78.0626,40530.0
2022-10-13 13:00:00,79.25,79.98,79.24,79.88,143601.0,78.0823,78.8016,78.0725,78.703,143601.0
2022-10-13 13:30:00,79.95,80.16,79.71,79.84,94933.0,78.772,78.9789,78.5355,78.6636,94933.0
2022-10-13 14:00:00,79.76,79.89,79.45,79.49,65532.0,78.5848,78.7129,78.2794,78.3188,65532.0
2022-10-13 14:30:00,79.57,80.05,79.51,80.03,82077.0,78.3976,78.8705,78.3385,78.8508,82077.0
2022-10-13 15:00:00,80.0,80.21,79.83,79.87,78232.0,78.8213,79.0282,78.6538,78.6932,78232.0
2022-10-13 15:30:00,79.86,80.01,79.62,79.74,142647.0,78.6833,78.8311,78.4469,78.5651,142647.0
2022-10-14 09:30:00,80.51,80.9,79.85,79.89,62606.0,79.3238,79.708,78.6735,78.7129,62606.0
2022-10-14 10:00:00,79.88,79.88,78.54,78.89,66398.0,78.703,78.703,77.3828,77.7276,66398.0
2022-10-14 10:30:00,78.84,79.08,78.54,78.82,21856.0,77.6784,77.9148,77.3828,77.6587,21856.0
2022-10-14 11:00:00,78.85,79.09,78.37,78.72,18731.0,77.6882,77.9247,77.2153,77.5601,18731.0
2022-10-14 11:30:00,78.71,78.71,78.02,78.04,27935.0,77.5503,77.5503,76.8705,76.8902,27935.0
2022-10-14 12:00:00,77.99,78.23,77.77,78.02,32417.0,76.8409,77.0774,76.6241,76.8705,32417.0
2022-10-14 12:30:00,78.13,78.28,77.91,77.93,20301.0,76.9788,77.1266,76.7621,76.7818,20301.0
2022-10-14 13:00:00,78.03,78.13,77.72,77.92,24930.0,76.8803,76.9788,76.5749,76.7719,24930.0
2022-10-14 13:30:00,77.89,78.11,77.88,78.08,20327.0,76.7424,76.9591,76.7325,76.9296,20327.0
2022-10-14 14:00:00,77.99,77.99,77.55,77.67,53349.0,76.8409,76.8409,76.4074,76.5256,53349.0
2022-10-14 14:30:00,77.63,77.69,77.53,77.59,87553.0,76.4862,76.5453,76.3877,76.4468,87553.0
2022-10-14 15:00:00,77.72,77.8,77.42,77.65,28594.0,76.5749,76.6537,76.2793,76.5059,28594.0
2022-10-14 15:30:00,77.63,77.81,77.32,77.42,56951.0,76.4862,76.6635,76.1808,76.2793,56951.0
2022-10-17 09:30:00,79.07,79.95,79.07,79.74,73948.0,77.905,78.772,77.905,78.5651,73948.0
2022-10-17 10:00:00,79.74,80.24,79.71,79.95,50001.0,78.5651,79.0577,78.5355,78.772,50001.0
2022-10-17 10:30:00,79.92,80.07,79.49,79.63,62660.0,78.7425,78.8902,78.3188,78.4567,62660.0
2022-10-17 11:00:00,79.63,79.99,79.55,79.99,70905.0,78.4567,78.8114,78.3779,78.8114,70905.0
2022-10-17 11:30:00,79.97,80.21,79.9,80.09,59739.0,78.7917,79.0282,78.7228,78.91,59739.0
2022-10-17 12:00:00,80.09,80.27,79.98,80.07,39986.0,78.91,79.0873,78.8016,78.8902,39986.0
2022-10-17 12:30:00,80.07,80.17,79.79,79.9,64889.0,78.8902,78.9888,78.6144,78.7228,64889.0
2022-10-17 13:00:00,79.87,79.99,79.71,79.9,42026.0,78.6932,78.8114,78.5355,78.7228,42026.0
2022-10-17 13:30:00,79.91,80.06,79.86,79.99,58191.0,78.7326,78.8804,78.6833,78.8114,58191.0
2022-10-17 14:00:00,79.98,80.1,79.76,79.82,124750.0,78.8016,78.9198,78.5848,78.6439,124750.0
2022-10-17 14:30:00,79.83,79.99,79.76,79.82,32701.0,78.6538,78.8114,78.5848,78.6439,32701.0
2022-10-17 15:00:00,79.8,79.89,79.68,79.85,38405.0,78.6242,78.7129,78.506,78.6735,38405.0
2022-10-17 15:30:00,79.84,80.05,79.8,79.86,75807.0,78.6636,78.8705,78.6242,78.6833,75807.0
2022-10-18 09:30:00,81.83,82.31,81.61,81.73,74251.0,80.6243,81.0972,80.4076,80.5258,74251.0
2022-10-18 10:00:00,81.78,82.03,81.45,81.5,43947.0,80.5751,80.8214,80.2499,80.2992,43947.0
2022-10-18 10:30:00,81.43,81.59,81.05,81.36,89363.0,80.2302,80.3878,79.8558,80.1612,89363.0
2022-10-18 11:00:00,81.35,81.45,80.53,80.63,102359.0,80.1514,80.2499,79.3435,79.442,102359.0
2022-10-18 11:30:00,80.62,80.78,80.33,80.77,27511.0,79.4321,79.5898,79.1464,79.5799,27511.0
2022-10-18 12:00:00,80.79,81.12,80.59,80.88,49124.0,79.5996,79.9248,79.4026,79.6883,49124.0
2022-10-18 12:30:00,80.87,81.21,80.82,80.92,38456.0,79.6785,80.0134,79.6292,79.7277,38456.0
2022-10-18 13:00:00,80.93,81.13,80.64,81.09,207124.0,79.7376,79.9346,79.4518,79.8952,207124.0
2022-10-18 13:30:00,81.05,81.34,81.04,81.27,24105.0,79.8558,80.1415,79.846,80.0726,24105.0
2022-10-18 14:00:00,81.27,81.32,81.07,81.25,39496.0,80.0726,80.1218,79.8755,80.0529,39496.0
2022-10-18 14:30:00,81.27,81.27,80.51,80.77,66017.0,80.0726,80.0726,79.3238,79.5799,66017.0
2022-10-18 15:00:00,80.73,80.83,80.52,80.83,44886.0,79.5405,79.639,79.3336,79.639,44886.0
2022-10-18 15:30:00,80.8,81.22,80.77,81.14,105964.0,79.6095,80.0233,79.5799,79.9445,105964.0
2022-10-19 09:30:00,80.39,80.63,79.78,79.81,37163.0,79.2055,79.442,78.6045,78.6341,37163.0
2022-10-19 10:00:00,79.79,80.66,79.79,80.63,24117.0,78.6144,79.4716,78.6144,79.442,24117.0
2022-10-19 10:30:00,80.63,80.63,79.94,79.99,104011.0,79.442,79.442,78.7622,78.8114,104011.0
2022-10-19 11:00:00,79.98,80.3,79.95,80.1,25886.0,78.8016,79.1169,78.772,78.9198,25886.0
2022-10-19 11:30:00,80.06,80.28,79.96,80.16,14948.0,78.8804,79.0972,78.7819,78.9789,14948.0
2022-10-19 12:00:00,80.11,80.11,79.56,79.63,22999.0,78.9297,78.9297,78.3878,78.4567,22999.0
2022-10-19 12:30:00,79.71,79.75,79.32,79.37,16775.0,78.5355,78.575,78.1513,78.2006,16775.0
2022-10-19 13:00:00,79.39,79.4,78.99,79.21,25050.0,78.2203,78.2301,77.8262,78.0429,25050.0
2022-10-19 13:30:00,79.24,79.31,79.18,79.28,18287.0,78.0725,78.1414,78.0134,78.1119,18287.0
2022-10-19 14:00:00,79.26,79.64,79.23,79.57,33139.0,78.0922,78.4666,78.0626,78.3976,33139.0
2022-10-19 14:30:00,79.56,79.65,79.4,79.4,22686.0,78.3878,78.4764,78.2301,78.2301,22686.0
2022-10-19 15:00:00,79.41,79.69,79.32,79.45,29602.0,78.24,78.5158,78.1513,78.2794,29602.0
2022-10-19 15:30:00,79.46,79.66,79.37,79.66,67388.0,78.2892,78.4863,78.2006,78.4863,67388.0
2022-10-20 09:30:00,79.69,79.91,79.32,79.73,123353.0,78.5158,78.7326,78.1513,78.5553,123353.0
2022-10-20 10:00:00,79.73,80.76,79.7,80.65,41556.0,78.5553,79.5701,78.5257,79.4617,41556.0
2022-10-20 10:30:00,80.65,80.71,80.36,80.68,26435.0,79.4617,79.5208,79.176,79.4913,26435.0
2022-10-20 11:00:00,80.69,80.73,80.22,80.33,43512.0,79.5011,79.5405,79.038,79.1464,43512.0
2022-10-20 11:30:00,80.31,80.61,80.24,80.26,39605.0,79.1267,79.4223,79.0577,79.0774,39605.0
2022-10-20 12:00:00,80.19,80.19,79.52,79.58,22525.0,79.0085,79.0085,78.3483,78.4075,22525.0
2022-10-20 12:30:00,79.53,79.6,79.25,79.43,25758.0,78.3582,78.4272,78.0823,78.2597,25758.0
2022-10-20 13:00:00,79.35,79.48,79.05,79.22,35613.0,78.1809,78.3089,77.8853,78.0528,35613.0
2022-10-20 13:30:00,79.15,79.2,78.79,78.94,69827.0,77.9838,78.0331,77.6291,77.7769,69827.0
2022-10-20 14:00:00,78.95,78.97,78.7,78.74,77691.0,77.7867,77.8065,77.5404,77.5798,77691.0
2022-10-20 14:30:00,78.71,79.08,78.7,78.97,56819.0,77.5503,77.9148,77.5404,77.8065,56819.0
2022-10-20 15:00:00,78.99,79.18,78.83,78.91,46696.0,77.8262,78.0134,77.6685,77.7473,46696.0
2022-10-20 15:30:00,78.91,79.16,78.78,78.99,40443.0,77.7473,77.9937,77.6193,77.8262,40443.0
2022-10-21 09:30:00,78.81,79.07,78.11,79.07,76343.0,77.6488,77.905,76.9591,77.905,76343.0
2022-10-21 10:00:00,79.09,79.69,78.67,78.69,75877.0,77.9247,78.5158,77.5109,77.5306,75877.0
2022-10-21 10:30:00,78.65,78.87,78.35,78.55,73587.0,77.4912,77.7079,77.1956,77.3926,73587.0
2022-10-21 11:00:00,78.56,79.0,78.29,78.93,46183.0,77.4025,77.836,77.1365,77.767,46183.0
2022-10-21 11:30:00,78.97,79.38,78.85,79.37,57152.0,77.8065,78.2104,77.6882,78.2006,57152.0
2022-10-21 12:00:00,79.45,79.66,79.36,79.39,40886.0,78.2794,78.4863,78.1907,78.2203,40886.0
2022-10-21 12:30:00,79.41,79.97,79.35,79.79,45768.0,78.24,78.7917,78.1809,78.6144,45768.0
2022-10-21 13:00:00,79.83,80.02,79.71,79.84,65745.0,78.6538,78.841,78.5355,78.6636,65745.0
2022-10-21 13:30:00,79.84,80.15,79.82,80.09,23827.0,78.6636,78.9691,78.6439,78.91,23827.0
2022-10-21 14:00:00,80.13,80.26,79.97,80.08,38918.0,78.9494,79.0774,78.7917,78.9001,38918.0
2022-10-21 14:30:00,80.08,80.19,80.01,80.17,44701.0,78.9001,79.0085,78.8311,78.9888,44701.0
2022-10-21 15:00:00,80.17,80.55,80.11,80.54,32896.0,78.9888,79.3632,78.9297,79.3533,32896.0
2022-10-21 15:30:00,80.54,80.68,80.49,80.56,109186.0,79.3533,79.4913,79.3041,79.373,109186.0
2022-10-24 09:30:00,80.91,81.08,80.36,80.81,140890.0,79.7179,79.8854,79.176,79.6193,140890.0
2022-10-24 10:00:00,80.53,80.6,79.81,80.06,68393.0,79.3435,79.4124,78.6341,78.8804,68393.0
2022-10-24 10:30:00,79.99,80.71,79.91,80.71,141495.0,78.8114,79.5208,78.7326,79.5208,141495.0
2022-10-24 11:00:00,80.67,80.81,80.36,80.78,95045.0,79.4814,79.6193,79.176,79.5898,95045.0
2022-10-24 11:30:00,80.73,81.15,80.61,81.11,73540.0,79.5405,79.9543,79.4223,79.9149,73540.0
2022-10-24 12:00:00,81.11,81.26,80.95,81.11,52315.0,79.9149,80.0627,79.7573,79.9149,52315.0
2022-10-24 12:30:00,81.12,81.21,80.95,81.07,23935.0,79.9248,80.0134,79.7573,79.8755,23935.0
2022-10-24 13:00:00,81.01,81.06,80.76,80.81,33391.0,79.8164,79.8657,79.5701,79.6193,33391.0
2022-10-24 13:30:00,80.77,80.89,80.67,80.78,83436.0,79.5799,79.6982,79.4814,79.5898,83436.0
2022-10-24 14:00:00,80.78,80.98,80.77,80.92,51928.0,79.5898,79.7868,79.5799,79.7277,51928.0
2022-10-24 14:30:00,80.91,81.3,80.91,81.27,152046.0,79.7179,80.1021,79.7179,80.0726,152046.0
2022-10-24 15:00:00,81.28,81.43,81.26,81.36,57483.0,80.0824,80.2302,80.0627,80.1612,57483.0
2022-10-24 15:30:00,81.32,81.36,81.13,81.23,88510.0,80.1218,80.1612,79.9346,80.0332,88510.0
2022-10-25 09:30:00,81.39,82.84,81.39,82.6,103285.0,80.1908,81.6194,80.1908,81.383,103285.0
2022-10-25 10:00:00,82.63,82.76,82.43,82.73,87307.0,81.4125,81.5406,81.2155,81.5111,87307.0
2022-10-25 10:30:00,82.75,82.75,82.49,82.51,73430.0,81.5308,81.5308,81.2746,81.2943,73430.0
2022-10-25 11:00:00,82.51,82.87,82.49,82.84,67186.0,81.2943,81.649,81.2746,81.6194,67186.0
2022-10-25 11:30:00,82.86,83.07,82.82,82.98,46327.0,81.6391,81.846,81.5997,81.7574,46327.0
2022-10-25 12:00:00,82.98,83.23,82.95,83.08,20648.0,81.7574,82.0037,81.7278,81.8559,20648.0
2022-10-25 12:30:00,83.07,83.15,82.76,82.76,34825.0,81.846,81.9249,81.5406,81.5406,34825.0
2022-10-25 13:00:00,82.86,82.96,82.61,82.74,54892.0,81.6391,81.7377,81.3928,81.5209,54892.0
2022-10-25 13:30:00,82.79,82.91,82.73,82.85,35230.0,81.5702,81.6884,81.5111,81.6293,35230.0
2022-10-25 14:00:00,82.85,83.06,82.85,83.05,50957.0,81.6293,81.8362,81.6293,81.8263,50957.0
2022-10-25 14:30:00,83.06,83.18,82.99,83.03,80355.0,81.8362,81.9544,81.7672,81.8066,80355.0
2022-10-25 15:00:00,83.05,83.35,83.0,83.34,196070.0,81.8263,82.1219,81.7771,82.1121,196070.0
2022-10-25 15:30:00,83.36,83.49,83.33,83.42,92182.0,82.1318,82.2599,82.1022,82.1909,92182.0
2022-10-26 09:30:00,83.16,83.68,83.02,83.25,93571.0,81.9347,82.4471,81.7968,82.0234,93571.0
2022-10-26 10:00:00,83.25,84.23,83.25,84.22,41648.0,82.0234,82.989,82.0234,82.9791,41648.0
2022-10-26 10:30:00,84.2,84.54,84.04,84.24,16418.0,82.9594,83.2944,82.8018,82.9988,16418.0
2022-10-26 11:00:00,84.3,84.82,84.29,84.75,41063.0,83.0579,83.5703,83.0481,83.5013,41063.0
2022-10-26 11:30:00,84.73,84.87,84.56,84.63,91424.0,83.4816,83.6195,83.3141,83.3831,91424.0
2022-10-26 12:00:00,84.65,84.79,84.47,84.52,67482.0,83.4028,83.5407,83.2254,83.2747,67482.0
2022-10-26 12:30:00,84.53,84.65,83.84,83.89,37030.0,83.2845,83.4028,82.6047,82.654,37030.0
2022-10-26 13:00:00,83.87,83.89,83.43,83.43,41633.0,82.6343,82.654,82.2007,82.2007,41633.0
2022-10-26 13:30:00,83.46,83.7,83.35,83.68,89764.0,82.2303,82.4668,82.1219,82.4471,89764.0
2022-10-26 14:00:00,83.69,83.81,83.45,83.47,56441.0,82.4569,82.5751,82.2204,82.2401,56441.0
2022-10-26 14:30:00,83.47,83.62,83.36,83.48,56947.0,82.2401,82.3879,82.1318,82.25,56947.0
2022-10-26 15:00:00,83.45,83.48,83.2,83.41,37011.0,82.2204,82.25,81.9741,82.181,37011.0
2022-10-26 15:30:00,83.41,83.52,83.25,83.29,88181.0,82.181,82.2894,82.0234,82.0628,88181.0
2022-10-27 09:30:00,83.82,84.13,83.17,83.39,124392.0,82.585,82.8904,81.9446,82.1613,124392.0
2022-10-27 10:00:00,83.38,84.44,83.26,84.4,153820.0,82.1515,83.1959,82.0332,83.1564,153820.0
2022-10-27 10:30:00,84.42,84.55,83.72,83.73,92971.0,83.1762,83.3042,82.4865,82.4963,92971.0
2022-10-27 11:00:00,83.67,84.16,83.62,83.99,71739.0,82.4372,82.92,82.3879,82.7525,71739.0
2022-10-27 11:30:00,83.87,84.14,83.55,83.57,66369.0,82.6343,82.9003,82.319,82.3387,66369.0
2022-10-27 12:00:00,83.58,83.88,83.43,83.45,51535.0,82.3485,82.6441,82.2007,82.2204,51535.0
2022-10-27 12:30:00,83.43,83.83,83.43,83.82,44354.0,82.2007,82.5948,82.2007,82.585,44354.0
2022-10-27 13:00:00,83.81,84.14,83.67,83.89,70540.0,82.5751,82.9003,82.4372,82.654,70540.0
2022-10-27 13:30:00,83.87,83.89,83.74,83.74,45527.0,82.6343,82.654,82.5062,82.5062,45527.0
2022-10-27 14:00:00,83.75,83.78,83.51,83.56,55873.0,82.516,82.5456,82.2796,82.3288,55873.0
2022-10-27 14:30:00,83.56,83.62,83.37,83.42,80317.0,82.3288,82.3879,82.1416,82.1909,80317.0
2022-10-27 15:00:00,83.43,83.58,83.28,83.5,18102.0,82.2007,82.3485,82.0529,82.2697,18102.0
2022-10-27 15:30:00,83.48,83.64,83.27,83.4,249937.0,82.25,82.4076,82.0431,82.1712,249937.0
2022-10-28 09:30:00,83.28,83.92,83.09,83.66,44323.0,82.0529,82.6835,81.8657,82.4274,44323.0
2022-10-28 10:00:00,83.8,83.84,82.77,83.36,65302.0,82.5653,82.6047,81.5505,82.1318,65302.0
2022-10-28 10:30:00,83.43,83.84,83.26,83.78,76344.0,82.2007,82.6047,82.0332,82.5456,76344.0
2022-10-28 11:00:00,83.81,83.97,83.61,83.72,71581.0,82.5751,82.7328,82.3781,82.4865,71581.0
2022-10-28 11:30:00,83.77,84.06,83.67,83.93,49943.0,82.5357,82.8215,82.4372,82.6934,49943.0
2022-10-28 12:00:00,83.92,84.43,83.87,84.41,36042.0,82.6835,83.186,82.6343,83.1663,36042.0
2022-10-28 12:30:00,84.41,84.51,84.28,84.34,25218.0,83.1663,83.2648,83.0382,83.0973,25218.0
2022-10-28 13:00:00,84.35,84.54,84.35,84.44,14664.0,83.1072,83.2944,83.1072,83.1959,14664.0
2022-10-28 13:30:00,84.46,84.57,84.44,84.44,29390.0,83.2156,83.3239,83.1959,83.1959,29390.0
2022-10-28 14:00:00,84.45,84.6,84.41,84.52,72618.0,83.2057,83.3535,83.1663,83.2747,72618.0
2022-10-28 14:30:00,84.5,84.81,84.49,84.77,31289.0,83.255,83.5604,83.2451,83.521,31289.0
2022-10-28 15:00:00,84.79,84.87,84.68,84.81,33277.0,83.5407,83.6195,83.4323,83.5604,33277.0
2022-10-28 15:30:00,84.76,84.97,84.75,84.93,36774.0,83.5111,83.718,83.5013,83.6786,36774.0
2022-10-31 09:30:00,84.46,84.74,84.18,84.54,68954.0,83.2156,83.4914,82.9397,83.2944,68954.0
2022-10-31 10:00:00,84.47,84.87,84.39,84.47,51090.0,83.2254,83.6195,83.1466,83.2254,51090.0
2022-10-31 10:30:00,84.39,84.72,84.15,84.45,47772.0,83.1466,83.4717,82.9101,83.2057,47772.0
2022-10-31 11:00:00,84.48,84.93,84.48,84.87,197444.0,83.2353,83.6786,83.2353,83.6195,197444.0
2022-10-31 11:30:00,84.86,85.28,84.77,84.89,33691.0,83.6097,84.0235,83.521,83.6392,33691.0
2022-10-31 12:00:00,84.92,85.17,84.78,84.85,83991.0,83.6688,83.9151,83.5308,83.5998,83991.0
2022-10-31 12:30:00,84.82,84.82,84.59,84.7,73375.0,83.5703,83.5703,83.3436,83.452,73375.0
2022-10-31 13:00:00,84.7,85.03,84.59,85.03,51174.0,83.452,83.7772,83.3436,83.7772,51174.0
2022-10-31 13:30:00,85.02,85.05,84.77,84.87,21851.0,83.7673,83.7969,83.521,83.6195,21851.0
2022-10-31 14:00:00,84.87,84.93,84.75,84.85,47449.0,83.6195,83.6786,83.5013,83.5998,47449.0
2022-10-31 14:30:00,84.81,85.0,84.68,84.74,23507.0,83.5604,83.7476,83.4323,83.4914,23507.0
2022-10-31 15:00:00,84.64,84.77,84.49,84.76,32067.0,83.3929,83.521,83.2451,83.5111,32067.0
2022-10-31 15:30:00,84.73,84.93,84.59,84.64,71694.0,83.4816,83.6786,83.3436,83.3929,71694.0
2022-11-01 09:30:00,85.93,86.2,85.6,85.76,88909.0,84.6639,84.9299,84.3388,84.4964,88909.0
2022-11-01 10:00:00,85.81,85.83,84.96,85.38,98497.0,84.5457,84.5654,83.7082,84.122,98497.0
2022-11-01 10:30:00,85.31,85.43,84.66,84.77,56164.0,84.053,84.1713,83.4126,83.521,56164.0
2022-11-01 11:00:00,84.75,84.97,84.69,84.97,87672.0,83.5013,83.718,83.4422,83.718,87672.0
2022-11-01 11:30:00,84.96,85.07,84.62,84.94,30653.0,83.7082,83.8166,83.3732,83.6885,30653.0
2022-11-01 12:00:00,84.94,85.29,84.82,84.88,33748.0,83.6885,84.0333,83.5703,83.6294,33748.0
2022-11-01 12:30:00,84.89,85.04,84.75,85.04,26986.0,83.6392,83.787,83.5013,83.787,26986.0
2022-11-01 13:00:00,85.01,85.21,84.95,85.12,133674.0,83.7575,83.9545,83.6983,83.8658,133674.0
2022-11-01 13:30:00,85.11,85.2,85.01,85.2,19219.0,83.856,83.9447,83.7575,83.9447,19219.0
2022-11-01 14:00:00,85.23,85.25,85.16,85.24,18074.0,83.9742,83.9939,83.9052,83.9841,18074.0
2022-11-01 14:30:00,85.25,85.34,85.05,85.33,37962.0,83.9939,84.0826,83.7969,84.0727,37962.0
2022-11-01 15:00:00,85.3,85.37,85.09,85.09,26763.0,84.0432,84.1122,83.8363,83.8363,26763.0
2022-11-01 15:30:00,85.1,85.21,84.99,84.99,35941.0,83.8461,83.9545,83.7378,83.7378,35941.0
2022-11-02 09:30:00,84.74,84.74,83.92,83.97,47661.0,83.4914,83.4914,82.6835,82.7328,47661.0
2022-11-02 10:00:00,84.0,84.16,83.9,84.04,23595.0,82.7623,82.92,82.6638,82.8018,23595.0
2022-11-02 10:30:00,84.08,84.27,84.01,84.17,197797.0,82.8412,83.0284,82.7722,82.9298,197797.0
2022-11-02 11:00:00,84.21,84.29,83.93,84.0,25402.0,82.9692,83.0481,82.6934,82.7623,25402.0
2022-11-02 11:30:00,84.0,84.12,83.85,83.85,15830.0,82.7623,82.8806,82.6146,82.6146,15830.0
2022-11-02 12:00:00,83.87,83.94,83.64,83.67,26272.0,82.6343,82.7032,82.4076,82.4372,26272.0
2022-11-02 12:30:00,83.69,83.98,83.52,83.98,25061.0,82.4569,82.7426,82.2894,82.7426,25061.0
2022-11-02 13:00:00,83.89,83.94,83.8,83.86,14641.0,82.654,82.7032,82.5653,82.6244,14641.0
2022-11-02 13:30:00,83.84,84.17,83.81,84.08,11388.0,82.6047,82.9298,82.5751,82.8412,11388.0
2022-11-02 14:00:00,84.12,85.29,84.11,85.28,92605.0,82.8806,84.0333,82.8707,84.0235,92605.0
2022-11-02 14:30:00,85.33,85.41,83.17,83.51,257374.0,84.0727,84.1516,81.9446,82.2796,257374.0
2022-11-02 15:00:00,83.48,84.09,82.27,82.45,55675.0,82.25,82.851,81.0578,81.2352,55675.0
2022-11-02 15:30:00,82.41,82.53,82.0,82.0,80520.0,81.1958,81.314,80.7918,80.7918,80520.0
2022-11-03 09:30:00,80.97,81.22,80.56,80.58,138796.0,79.777,80.0233,79.373,79.3927,138796.0
2022-11-03 10:00:00,80.61,81.85,80.54,81.85,109945.0,79.4223,80.644,79.3533,80.644,109945.0
2022-11-03 10:30:00,81.79,82.34,81.47,82.32,65979.0,80.5849,81.1268,80.2696,81.1071,65979.0
2022-11-03 11:00:00,82.32,82.4,81.73,81.76,57776.0,81.1071,81.1859,80.5258,80.5553,57776.0
2022-11-03 11:30:00,81.74,82.09,81.6,81.84,66248.0,80.5356,80.8805,80.3977,80.6342,66248.0
2022-11-03 12:00:00,81.81,82.22,81.72,82.12,29083.0,80.6046,81.0086,80.5159,80.91,29083.0
2022-11-03 12:30:00,82.14,82.52,81.98,82.47,32988.0,80.9297,81.3041,80.7721,81.2549,32988.0
2022-11-03 13:00:00,82.46,82.47,82.11,82.16,22177.0,81.245,81.2549,80.9002,80.9495,22177.0
2022-11-03 13:30:00,82.17,82.21,82.05,82.07,28078.0,80.9593,80.9987,80.8411,80.8608,28078.0
2022-11-03 14:00:00,82.08,82.29,81.99,82.29,30530.0,80.8706,81.0775,80.782,81.0775,30530.0
2022-11-03 14:30:00,82.28,82.34,82.08,82.24,51863.0,81.0677,81.1268,80.8706,81.0283,51863.0
2022-11-03 15:00:00,82.21,82.25,82.08,82.13,31711.0,80.9987,81.0381,80.8706,80.9199,31711.0
2022-11-03 15:30:00,82.14,82.21,81.61,81.62,59631.0,80.9297,80.9987,80.4076,80.4174,59631.0
2022-11-04 09:30:00,83.18,83.18,81.53,82.14,122582.0,81.9544,81.9544,80.3287,80.9297,122582.0
2022-11-04 10:00:00,82.14,82.65,81.72,82.58,214262.0,80.9297,81.4322,80.5159,81.3633,214262.0
2022-11-04 10:30:00,82.61,82.88,82.25,82.36,116238.0,81.3928,81.6588,81.0381,81.1465,116238.0
2022-11-04 11:00:00,82.38,82.55,81.69,81.69,59272.0,81.1662,81.3337,80.4864,80.4864,59272.0
2022-11-04 11:30:00,81.68,81.8,80.85,80.85,89361.0,80.4765,80.5948,79.6588,79.6588,89361.0
2022-11-04 12:00:00,80.86,81.27,80.67,81.24,53656.0,79.6686,80.0726,79.4814,80.043,53656.0
2022-11-04 12:30:00,81.12,81.28,80.74,80.89,31222.0,79.9248,80.0824,79.5504,79.6982,31222.0
2022-11-04 13:00:00,80.83,81.04,80.57,80.76,43459.0,79.639,79.846,79.3829,79.5701,43459.0
2022-11-04 13:30:00,80.73,80.87,80.64,80.64,26394.0,79.5405,79.6785,79.4518,79.4518,26394.0
2022-11-04 14:00:00,80.67,81.15,80.51,81.11,63288.0,79.4814,79.9543,79.3238,79.9149,63288.0
2022-11-04 14:30:00,81.14,81.59,81.06,81.54,88864.0,79.9445,80.3878,79.8657,80.3386,88864.0
2022-11-04 15:00:00,81.53,81.82,81.49,81.69,45167.0,80.3287,80.6145,80.2893,80.4864,45167.0
2022-11-04 15:30:00,81.64,82.05,81.56,82.05,102896.0,80.4371,80.8411,80.3583,80.8411,102896.0
2022-11-07 09:30:00,82.51,82.55,81.49,81.58,65561.0,81.2943,81.3337,80.2893,80.378,65561.0
2022-11-07 10:00:00,81.63,82.05,81.52,81.65,54509.0,80.4273,80.8411,80.3189,80.447,54509.0
2022-11-07 10:30:00,81.67,81.86,81.48,81.85,98596.0,80.4667,80.6539,80.2795,80.644,98596.0
2022-11-07 11:00:00,81.85,82.04,81.66,82.03,34229.0,80.644,80.8312,80.4568,80.8214,34229.0
2022-11-07 11:30:00,82.04,82.12,81.63,81.66,109963.0,80.8312,80.91,80.4273,80.4568,109963.0
2022-11-07 12:00:00,81.64,81.99,81.55,81.94,19729.0,80.4371,80.782,80.3484,80.7327,19729.0
2022-11-07 12:30:00,81.97,82.0,81.73,81.82,30177.0,80.7623,80.7918,80.5258,80.6145,30177.0
2022-11-07 13:00:00,81.91,82.14,81.91,81.95,29799.0,80.7031,80.9297,80.7031,80.7425,29799.0
2022-11-07 13:30:00,82.02,82.1,81.91,82.1,31246.0,80.8115,80.8903,80.7031,80.8903,31246.0
2022-11-07 14:00:00,82.12,82.53,82.12,82.5,75032.0,80.91,81.314,80.91,81.2844,75032.0
2022-11-07 14:30:00,82.51,82.64,82.43,82.45,67260.0,81.2943,81.4224,81.2155,81.2352,67260.0
2022-11-07 15:00:00,82.47,82.66,82.46,82.61,87093.0,81.2549,81.4421,81.245,81.3928,87093.0
2022-11-07 15:30:00,82.62,82.69,82.41,82.53,99131.0,81.4027,81.4716,81.1958,81.314,99131.0
2022-11-08 09:30:00,82.69,82.84,82.15,82.61,113661.0,81.4716,81.6194,80.9396,81.3928,113661.0
2022-11-08 10:00:00,82.61,83.17,82.6,83.07,87983.0,81.3928,81.9446,81.383,81.846,87983.0
2022-11-08 10:30:00,83.1,83.43,83.09,83.43,51038.0,81.8756,82.2007,81.8657,82.2007,51038.0
2022-11-08 11:00:00,83.44,83.91,83.35,83.91,65915.0,82.2106,82.6737,82.1219,82.6737,65915.0
2022-11-08 11:30:00,83.91,84.2,83.89,84.0,38395.0,82.6737,82.9594,82.654,82.7623,38395.0
2022-11-08 12:00:00,84.03,84.08,83.83,84.0,34108.0,82.7919,82.8412,82.5948,82.7623,34108.0
2022-11-08 12:30:00,83.98,84.06,83.83,83.92,37389.0,82.7426,82.8215,82.5948,82.6835,37389.0
2022-11-08 13:00:00,83.92,84.04,83.18,83.22,53816.0,82.6835,82.8018,81.9544,81.9938,53816.0
2022-11-08 13:30:00,83.16,83.38,82.89,82.99,40667.0,81.9347,82.1515,81.6687,81.7672,40667.0
2022-11-08 14:00:00,82.96,83.04,82.28,82.28,89158.0,81.7377,81.8165,81.0677,81.0677,89158.0
2022-11-08 14:30:00,82.28,83.0,82.16,82.85,46916.0,81.0677,81.7771,80.9495,81.6293,46916.0
2022-11-08 15:00:00,82.85,83.34,82.83,83.32,148372.0,81.6293,82.1121,81.6096,82.0924,148372.0
2022-11-08 15:30:00,83.32,83.66,83.16,83.18,172976.0,82.0924,82.4274,81.9347,81.9544,172976.0
2022-11-09 09:30:00,82.51,82.6,82.08,82.2,61119.0,81.2943,81.383,80.8706,80.9889,61119.0
2022-11-09 10:00:00,82.2,82.89,82.13,82.54,57199.0,80.9889,81.6687,80.9199,81.3239,57199.0
2022-11-09 10:30:00,82.54,82.64,82.01,82.18,36179.0,81.3239,81.4224,80.8017,80.9692,36179.0
2022-11-09 11:00:00,82.22,82.52,82.15,82.45,21783.0,81.0086,81.3041,80.9396,81.2352,21783.0
2022-11-09 11:30:00,82.43,82.72,82.24,82.41,23613.0,81.2155,81.5012,81.0283,81.1958,23613.0
2022-11-09 12:00:00,82.47,82.47,82.15,82.2,24065.0,81.2549,81.2549,80.9396,80.9889,24065.0
2022-11-09 12:30:00,82.19,82.33,82.1,82.26,83272.0,80.979,81.1169,80.8903,81.048,83272.0
2022-11-09 13:00:00,82.23,82.32,81.99,82.0,26305.0,81.0184,81.1071,80.782,80.7918,26305.0
2022-11-09 13:30:00,81.97,81.97,81.56,81.7,26959.0,80.7623,80.7623,80.3583,80.4962,26959.0
2022-11-09 14:00:00,81.7,81.88,81.63,81.81,25409.0,80.4962,80.6736,80.4273,80.6046,25409.0
2022-11-09 14:30:00,81.75,81.76,81.3,81.37,52704.0,80.5455,80.5553,80.1021,80.1711,52704.0
2022-11-09 15:00:00,81.4,81.71,81.4,81.54,22319.0,80.2006,80.5061,80.2006,80.3386,22319.0
2022-11-09 15:30:00,81.55,81.59,81.19,81.34,86007.0,80.3484,80.3878,79.9937,80.1415,86007.0
2022-11-10 09:30:00,84.97,86.0,84.97,86.0,162813.0,83.718,84.7329,83.718,84.7329,162813.0
2022-11-10 10:00:00,86.04,86.14,85.77,86.11,37177.0,84.7723,84.8708,84.5063,84.8413,37177.0
2022-11-10 10:30:00,86.07,86.14,85.53,86.11,29062.0,84.8018,84.8708,84.2698,84.8413,29062.0
2022-11-10 11:00:00,86.15,86.27,85.91,86.23,47526.0,84.8807,84.9989,84.6442,84.9595,47526.0
2022-11-10 11:30:00,86.29,86.63,86.29,86.58,19454.0,85.0186,85.3536,85.0186,85.3043,19454.0
2022-11-10 12:00:00,86.57,86.58,86.2,86.2,25833.0,85.2945,85.3043,84.9299,84.9299,25833.0
2022-11-10 12:30:00,86.2,86.2,85.82,85.89,21892.0,84.9299,84.9299,84.5555,84.6245,21892.0
2022-11-10 13:00:00,85.83,86.25,85.83,86.13,22528.0,84.5654,84.9792,84.5654,84.861,22528.0
2022-11-10 13:30:00,86.11,86.33,85.98,86.21,36757.0,84.8413,85.058,84.7132,84.9398,36757.0
2022-11-10 14:00:00,86.17,86.3,86.15,86.29,53499.0,84.9004,85.0285,84.8807,85.0186,53499.0
2022-11-10 14:30:00,86.26,86.46,86.21,86.46,41774.0,84.989,85.1861,84.9398,85.1861,41774.0
2022-11-10 15:00:00,86.37,86.75,86.37,86.73,66620.0,85.0974,85.4718,85.0974,85.4521,66620.0
2022-11-10 15:30:00,86.75,87.15,86.73,87.01,49983.0,85.4718,85.8659,85.4521,85.728,49983.0
2022-11-11 09:30:00,87.33,87.93,87.15,87.73,80548.0,86.0433,86.6344,85.8659,86.4374,80548.0
2022-11-11 10:00:00,87.73,88.61,87.44,88.61,63853.0,86.4374,87.3044,86.1517,87.3044,63853.0
2022-11-11 10:30:00,88.55,88.71,88.3,88.47,40698.0,87.2453,87.4029,86.999,87.1665,40698.0
2022-11-11 11:00:00,88.57,88.61,87.76,87.76,38859.0,87.265,87.3044,86.4669,86.4669,38859.0
2022-11-11 11:30:00,87.76,87.96,87.69,87.84,27700.0,86.4669,86.664,86.398,86.5458,27700.0
2022-11-11 12:00:00,87.74,87.99,87.63,87.87,16249.0,86.4472,86.6936,86.3389,86.5753,16249.0
2022-11-11 12:30:00,87.89,88.03,87.75,87.95,11514.0,86.595,86.733,86.4571,86.6541,11514.0
2022-11-11 13:00:00,87.95,88.37,87.95,88.37,56945.0,86.6541,87.068,86.6541,87.068,56945.0
2022-11-11 13:30:00,88.37,88.48,88.15,88.39,29717.0,87.068,87.1763,86.8512,87.0877,29717.0
2022-11-11 14:00:00,88.42,88.62,88.28,88.62,45478.0,87.1172,87.3143,86.9793,87.3143,45478.0
2022-11-11 14:30:00,88.63,88.76,88.59,88.69,46886.0,87.3241,87.4522,87.2847,87.3832,46886.0
2022-11-11 15:00:00,88.69,88.69,88.05,88.35,36684.0,87.3832,87.3832,86.7527,87.0482,36684.0
2022-11-11 15:30:00,88.34,88.51,88.23,88.35,176190.0,87.0384,87.2059,86.93,87.0482,176190.0
2022-11-14 09:30:00,87.86,88.13,87.36,87.87,71574.0,86.5655,86.8315,86.0728,86.5753,71574.0
2022-11-14 10:00:00,87.91,88.37,87.91,87.96,31867.0,86.6147,87.068,86.6147,86.664,31867.0
2022-11-14 10:30:00,87.93,88.23,87.93,88.07,30465.0,86.6344,86.93,86.6344,86.7724,30465.0
2022-11-14 11:00:00,88.09,88.15,87.45,87.62,68911.0,86.7921,86.8512,86.1615,86.329,68911.0
2022-11-14 11:30:00,87.59,88.06,87.59,87.91,26857.0,86.2994,86.7625,86.2994,86.6147,26857.0
2022-11-14 12:00:00,87.92,88.13,87.76,88.01,27884.0,86.6246,86.8315,86.4669,86.7133,27884.0
2022-11-14 12:30:00,87.99,88.25,87.99,88.15,19110.0,86.6936,86.9497,86.6936,86.8512,19110.0
2022-11-14 13:00:00,88.13,88.55,88.12,88.54,44512.0,86.8315,87.2453,86.8216,87.2354,44512.0
2022-11-14 13:30:00,88.52,88.57,88.4,88.51,42654.0,87.2157,87.265,87.0975,87.2059,42654.0
2022-11-14 14:00:00,88.52,88.53,88.29,88.35,69395.0,87.2157,87.2256,86.9891,87.0482,69395.0
2022-11-14 14:30:00,88.41,88.44,88.11,88.2,73715.0,87.1074,87.1369,86.8118,86.9005,73715.0
2022-11-14 15:00:00,88.2,88.37,87.87,87.94,50274.0,86.9005,87.068,86.5753,86.6443,50274.0
2022-11-14 15:30:00,87.88,87.92,87.15,87.17,52233.0,86.5852,86.6246,85.8659,85.8856,52233.0
2022-11-15 09:30:00,88.98,89.21,88.31,88.92,95415.0,87.669,87.8956,87.0088,87.6098,95415.0
2022-11-15 10:00:00,88.96,89.09,88.53,89.06,51857.0,87.6493,87.7773,87.2256,87.7478,51857.0
2022-11-15 10:30:00,89.06,89.15,88.71,88.89,37568.0,87.7478,87.8365,87.4029,87.5803,37568.0
2022-11-15 11:00:00,88.87,89.08,88.64,88.9,35760.0,87.5606,87.7675,87.334,87.5901,35760.0
2022-11-15 11:30:00,88.91,89.28,88.91,89.28,33830.0,87.6,87.9645,87.6,87.9645,33830.0
2022-11-15 12:00:00,89.3,89.32,89.01,89.1,37393.0,87.9843,88.004,87.6985,87.7872,37393.0
2022-11-15 12:30:00,89.1,89.2,88.96,89.16,17169.0,87.7872,87.8857,87.6493,87.8463,17169.0
2022-11-15 13:00:00,89.16,89.2,88.23,88.31,40186.0,87.8463,87.8857,86.93,87.0088,40186.0
2022-11-15 13:30:00,88.33,88.5,87.89,88.34,63800.0,87.0285,87.196,86.595,87.0384,63800.0
2022-11-15 14:00:00,88.34,88.99,88.0,88.85,98328.0,87.0384,87.6788,86.7034,87.5409,98328.0
2022-11-15 14:30:00,88.88,88.97,88.53,88.9,53908.0,87.5704,87.6591,87.2256,87.5901,53908.0
2022-11-15 15:00:00,88.89,89.07,88.73,88.89,88628.0,87.5803,87.7576,87.4226,87.5803,88628.0
2022-11-15 15:30:00,88.89,88.9,88.52,88.65,243157.0,87.5803,87.5901,87.2157,87.3438,243157.0
2022-11-16 09:30:00,88.14,88.29,87.56,87.75,74776.0,86.8413,86.9891,86.2699,86.4571,74776.0
2022-11-16 10:00:00,87.9,87.94,87.46,87.6,32632.0,86.6049,86.6443,86.1714,86.3093,32632.0
2022-11-16 10:30:00,87.55,87.81,87.21,87.23,20678.0,86.26,86.5162,85.925,85.9447,20678.0
2022-11-16 11:00:00,87.2,87.6,87.2,87.54,27411.0,85.9152,86.3093,85.9152,86.2502,27411.0
2022-11-16 11:30:00,87.51,87.61,87.35,87.47,31918.0,86.2206,86.3192,86.063,86.1812,31918.0
2022-11-16 12:00:00,87.48,87.55,87.34,87.52,25515.0,86.1911,86.26,86.0531,86.2305,25515.0
2022-11-16 12:30:00,87.51,87.86,87.48,87.63,24316.0,86.2206,86.5655,86.1911,86.3389,24316.0
2022-11-16 13:00:00,87.55,87.67,87.53,87.59,21619.0,86.26,86.3783,86.2403,86.2994,21619.0
2022-11-16 13:30:00,87.61,87.61,87.22,87.27,21941.0,86.3192,86.3192,85.9349,85.9842,21941.0
2022-11-16 14:00:00,87.22,87.34,87.18,87.29,84663.0,85.9349,86.0531,85.8955,86.0039,84663.0
2022-11-16 14:30:00,87.29,87.34,87.06,87.33,145883.0,86.0039,86.0531,85.7773,86.0433,145883.0
2022-11-16 15:00:00,87.3,87.34,87.01,87.1,153654.0,86.0137,86.0531,85.728,85.8167,153654.0
2022-11-16 15:30:00,87.09,87.34,87.02,87.21,214691.0,85.8068,86.0531,85.7378,85.925,214691.0
2022-11-17 09:30:00,85.78,85.83,85.34,85.34,99507.0,84.5161,84.5654,84.0826,84.0826,99507.0
2022-11-17 10:00:00,85.37,85.79,85.29,85.63,77986.0,84.1122,84.526,84.0333,84.3683,77986.0
2022-11-17 10:30:00,85.62,85.68,85.26,85.27,22420.0,84.3585,84.4176,84.0038,84.0136,22420.0
2022-11-17 11:00:00,85.26,85.45,85.11,85.41,44339.0,84.0038,84.191,83.856,84.1516,44339.0
2022-11-17 11:30:00,85.43,85.77,85.31,85.75,40907.0,84.1713,84.5063,84.053,84.4866,40907.0
2022-11-17 12:00:00,85.77,85.96,85.73,85.79,25411.0,84.5063,84.6935,84.4669,84.526,25411.0
2022-11-17 12:30:00,85.77,86.22,85.67,86.17,79960.0,84.5063,84.9496,84.4077,84.9004,79960.0
2022-11-17 13:00:00,86.19,86.32,86.13,86.16,33363.0,84.9201,85.0482,84.861,84.8905,33363.0
2022-11-17 13:30:00,86.15,86.33,85.98,86.09,206644.0,84.8807,85.058,84.7132,84.8215,206644.0
2022-11-17 14:00:00,86.11,86.22,85.72,85.81,39039.0,84.8413,84.9496,84.457,84.5457,39039.0
2022-11-17 14:30:00,85.81,85.88,85.66,85.84,67709.0,84.5457,84.6146,84.3979,84.5752,67709.0
2022-11-17 15:00:00,85.85,85.87,85.48,85.58,71049.0,84.5851,84.6048,84.2205,84.3191,71049.0
2022-11-17 15:30:00,85.56,86.04,85.56,86.03,86091.0,84.2994,84.7723,84.2994,84.7624,86091.0
2022-11-18 09:30:00,87.2,87.26,86.45,86.57,100225.0,85.9152,85.9743,85.1762,85.2945,100225.0
2022-11-18 10:00:00,86.61,86.62,86.16,86.37,73122.0,85.3339,85.3437,84.8905,85.0974,73122.0
2022-11-18 10:30:00,86.38,86.55,86.07,86.16,39807.0,85.1073,85.2748,84.8018,84.8905,39807.0
2022-11-18 11:00:00,86.16,86.37,86.01,86.26,226200.0,84.8905,85.0974,84.7427,84.989,226200.0
2022-11-18 11:30:00,86.27,86.36,86.02,86.11,27779.0,84.9989,85.0876,84.7526,84.8413,27779.0
2022-11-18 12:00:00,86.13,86.18,85.62,85.82,58207.0,84.861,84.9102,84.3585,84.5555,58207.0
2022-11-18 12:30:00,85.83,85.98,85.71,85.86,21838.0,84.5654,84.7132,84.4471,84.5949,21838.0
2022-11-18 13:00:00,85.87,86.06,85.8,86.06,27149.0,84.6048,84.792,84.5358,84.792,27149.0
2022-11-18 13:30:00,86.04,86.06,85.74,85.81,14142.0,84.7723,84.792,84.4767,84.5457,14142.0
2022-11-18 14:00:00,85.87,86.08,85.85,86.0,33337.0,84.6048,84.8117,84.5851,84.7329,33337.0
2022-11-18 14:30:00,86.03,86.1,85.89,86.1,51257.0,84.7624,84.8314,84.6245,84.8314,51257.0
2022-11-18 15:00:00,86.08,86.35,86.08,86.35,41161.0,84.8117,85.0777,84.8117,85.0777,41161.0
2022-11-18 15:30:00,86.4,86.62,86.28,86.45,95660.0,85.127,85.3437,85.0087,85.1762,95660.0
2022-11-21 09:30:00,86.0,86.27,85.68,85.98,61053.0,84.7329,84.9989,84.4176,84.7132,61053.0
2022-11-21 10:00:00,86.0,86.09,85.72,85.87,38616.0,84.7329,84.8215,84.457,84.6048,38616.0
2022-11-21 10:30:00,85.81,85.95,85.7,85.89,77326.0,84.5457,84.6836,84.4373,84.6245,77326.0
2022-11-21 11:00:00,85.89,86.0,85.8,85.83,27801.0,84.6245,84.7329,84.5358,84.5654,27801.0
2022-11-21 11:30:00,85.85,85.92,85.6,85.65,45491.0,84.5851,84.6541,84.3388,84.388,45491.0
2022-11-21 12:00:00,85.65,85.89,85.63,85.76,70585.0,84.388,84.6245,84.3683,84.4964,70585.0
2022-11-21 12:30:00,85.79,86.01,85.74,85.74,22470.0,84.526,84.7427,84.4767,84.4767,22470.0
2022-11-21 13:00:00,85.8,86.11,85.79,86.01,22400.0,84.5358,84.8413,84.526,84.7427,22400.0
2022-11-21 13:30:00,86.03,86.17,86.0,86.04,17450.0,84.7624,84.9004,84.7329,84.7723,17450.0
2022-11-21 14:00:00,86.02,86.17,85.91,85.94,96788.0,84.7526,84.9004,84.6442,84.6738,96788.0
2022-11-21 14:30:00,85.92,86.0,85.86,85.92,37512.0,84.6541,84.7329,84.5949,84.6541,37512.0
2022-11-21 15:00:00,85.92,86.03,85.82,85.86,84438.0,84.6541,84.7624,84.5555,84.5949,84438.0
2022-11-21 15:30:00,85.88,86.12,85.87,86.0,90048.0,84.6146,84.8511,84.6048,84.7329,90048.0
2022-11-22 09:30:00,86.34,86.41,85.9,86.11,110588.0,85.0679,85.1368,84.6343,84.8413,110588.0
2022-11-22 10:00:00,86.11,86.55,86.11,86.5,42562.0,84.8413,85.2748,84.8413,85.2255,42562.0
2022-11-22 10:30:00,86.46,86.63,86.24,86.56,41129.0,85.1861,85.3536,84.9693,85.2846,41129.0
2022-11-22 11:00:00,86.59,86.61,86.4,86.51,43203.0,85.3142,85.3339,85.127,85.2354,43203.0
2022-11-22 11:30:00,86.5,86.54,86.39,86.5,25590.0,85.2255,85.2649,85.1171,85.2255,25590.0
2022-11-22 12:00:00,86.5,86.62,86.41,86.46,36844.0,85.2255,85.3437,85.1368,85.1861,36844.0
2022-11-22 12:30:00,86.45,86.52,86.43,86.44,22683.0,85.1762,85.2452,85.1565,85.1664,22683.0
2022-11-22 13:00:00,86.44,86.69,86.41,86.69,50149.0,85.1664,85.4127,85.1368,85.4127,50149.0
2022-11-22 13:30:00,86.68,86.74,86.62,86.71,44063.0,85.4029,85.462,85.3437,85.4324,44063.0
2022-11-22 14:00:00,86.72,86.78,86.63,86.72,66863.0,85.4423,85.5014,85.3536,85.4423,66863.0
2022-11-22 14:30:00,86.72,86.85,86.66,86.82,275020.0,85.4423,85.5703,85.3831,85.5408,275020.0
2022-11-22 15:00:00,86.81,87.07,86.81,87.06,115212.0,85.5309,85.7871,85.5309,85.7773,115212.0
2022-11-22 15:30:00,87.06,87.2,87.05,87.14,104739.0,85.7773,85.9152,85.7674,85.8561,104739.0
2022-11-23 09:30:00,87.2,87.71,87.11,87.6,86814.0,85.9152,86.4177,85.8265,86.3093,86814.0
2022-11-23 10:00:00,87.63,87.91,87.47,87.81,55264.0,86.3389,86.6147,86.1812,86.5162,55264.0
2022-11-23 10:30:00,87.83,88.03,87.82,87.93,30506.0,86.5359,86.733,86.5261,86.6344,30506.0
2022-11-23 11:00:00,87.97,88.0,87.78,87.86,19126.0,86.6738,86.7034,86.4866,86.5655,19126.0
2022-11-23 11:30:00,87.85,87.87,87.29,87.41,27930.0,86.5556,86.5753,86.0039,86.1221,27930.0
2022-11-23 12:00:00,87.41,87.6,87.4,87.53,18775.0,86.1221,86.3093,86.1122,86.2403,18775.0
2022-11-23 12:30:00,87.55,87.58,87.2,87.3,20179.0,86.26,86.2896,85.9152,86.0137,20179.0
2022-11-23 13:00:00,87.28,87.59,87.28,87.59,18665.0,85.994,86.2994,85.994,86.2994,18665.0
2022-11-23 13:30:00,87.62,87.78,87.61,87.74,21056.0,86.329,86.4866,86.3192,86.4472,21056.0
2022-11-23 14:00:00,87.8,88.18,87.6,88.03,41621.0,86.5064,86.8808,86.3093,86.733,41621.0
2022-11-23 14:30:00,87.92,88.06,87.76,87.93,35475.0,86.6246,86.7625,86.4669,86.6344,35475.0
2022-11-23 15:00:00,87.87,88.07,87.82,87.94,37108.0,86.5753,86.7724,86.5261,86.6443,37108.0
2022-11-23 15:30:00,87.93,87.93,87.73,87.79,41691.0,86.6344,86.6344,86.4374,86.4965,41691.0
2022-11-25 09:30:00,87.78,87.84,87.55,87.79,43944.0,86.4866,86.5458,86.26,86.4965,43944.0
2022-11-25 10:00:00,87.8,87.96,87.72,87.89,38097.0,86.5064,86.664,86.4275,86.595,38097.0
2022-11-25 10:30:00,87.85,87.99,87.82,87.97,62641.0,86.5556,86.6936,86.5261,86.6738,62641.0
2022-11-25 11:00:00,87.97,88.09,87.89,87.89,92846.0,86.6738,86.7921,86.595,86.595,92846.0
2022-11-25 11:30:00,87.92,88.06,87.85,88.02,38298.0,86.6246,86.7625,86.5556,86.7231,38298.0
2022-11-25 12:00:00,88.01,88.09,87.96,88.08,39184.0,86.7133,86.7921,86.664,86.7822,39184.0
2022-11-25 12:30:00,88.08,88.08,87.87,87.95,24361.0,86.7822,86.7822,86.5753,86.6541,24361.0
2022-11-28 09:30:00,87.32,87.71,87.13,87.49,68791.0,86.0334,86.4177,85.8462,86.2009,68791.0
2022-11-28 10:00:00,87.46,87.57,87.24,87.4,100589.0,86.1714,86.2797,85.9546,86.1122,100589.0
2022-11-28 10:30:00,87.4,87.49,87.18,87.22,60389.0,86.1122,86.2009,85.8955,85.9349,60389.0
2022-11-28 11:00:00,87.21,87.32,87.15,87.17,83941.0,85.925,86.0334,85.8659,85.8856,83941.0
2022-11-28 11:30:00,87.18,87.33,87.15,87.31,22713.0,85.8955,86.0433,85.8659,86.0236,22713.0
2022-11-28 12:00:00,87.27,87.38,86.99,87.25,115354.0,85.9842,86.0925,85.7083,85.9645,115354.0
2022-11-28 12:30:00,87.24,87.33,86.99,87.0,55242.0,85.9546,86.0433,85.7083,85.7181,55242.0
2022-11-28 13:00:00,87.0,87.12,86.98,87.07,63296.0,85.7181,85.8364,85.6984,85.7871,63296.0
2022-11-28 13:30:00,87.07,87.08,86.76,86.79,71292.0,85.7871,85.797,85.4817,85.5112,71292.0
2022-11-28 14:00:00,86.77,86.83,86.55,86.6,140707.0,85.4915,85.5506,85.2748,85.324,140707.0
2022-11-28 14:30:00,86.59,86.69,86.58,86.59,65208.0,85.3142,85.4127,85.3043,85.3142,65208.0
2022-11-28 15:00:00,86.61,86.62,86.27,86.29,50136.0,85.3339,85.3437,84.9989,85.0186,50136.0
2022-11-28 15:30:00,86.29,86.51,86.26,86.49,261947.0,85.0186,85.2354,84.989,85.2157,261947.0
2022-11-29 09:30:00,86.64,86.69,86.4,86.65,95139.0,85.3634,85.4127,85.127,85.3733,95139.0
2022-11-29 10:00:00,86.75,86.9,86.52,86.88,48348.0,85.4718,85.6196,85.2452,85.5999,48348.0
2022-11-29 10:30:00,86.9,86.94,86.66,86.71,42668.0,85.6196,85.659,85.3831,85.4324,42668.0
2022-11-29 11:00:00,86.72,86.78,86.08,86.15,79857.0,85.4423,85.5014,84.8117,84.8807,79857.0
2022-11-29 11:30:00,86.13,86.38,86.09,86.37,55034.0,84.861,85.1073,84.8215,85.0974,55034.0
2022-11-29 12:00:00,86.38,86.38,86.21,86.29,33142.0,85.1073,85.1073,84.9398,85.0186,33142.0
2022-11-29 12:30:00,86.28,86.53,86.28,86.38,27139.0,85.0087,85.2551,85.0087,85.1073,27139.0
2022-11-29 13:00:00,86.35,86.4,86.09,86.09,41797.0,85.0777,85.127,84.8215,84.8215,41797.0
2022-11-29 13:30:00,86.07,86.41,86.07,86.39,61151.0,84.8018,85.1368,84.8018,85.1171,61151.0
2022-11-29 14:00:00,86.4,86.61,86.33,86.35,64049.0,85.127,85.3339,85.058,85.0777,64049.0
2022-11-29 14:30:00,86.31,86.31,86.17,86.29,74146.0,85.0383,85.0383,84.9004,85.0186,74146.0
2022-11-29 15:00:00,86.28,86.4,86.23,86.32,48016.0,85.0087,85.127,84.9595,85.0482,48016.0
2022-11-29 15:30:00,86.31,86.44,86.21,86.3,97933.0,85.0383,85.1664,84.9398,85.0285,97933.0
2022-11-30 09:30:00,86.47,86.61,86.2,86.42,172000.0,85.1959,85.3339,84.9299,85.1467,172000.0
2022-11-30 10:00:00,86.43,86.57,86.25,86.34,36176.0,85.1565,85.2945,84.9792,85.0679,36176.0
2022-11-30 10:30:00,86.38,86.44,86.17,86.24,26089.0,85.1073,85.1664,84.9004,84.9693,26089.0
2022-11-30 11:00:00,86.23,86.4,86.08,86.37,35130.0,84.9595,85.127,84.8117,85.0974,35130.0
2022-11-30 11:30:00,86.39,86.47,86.32,86.37,31417.0,85.1171,85.1959,85.0482,85.0974,31417.0
2022-11-30 12:00:00,86.37,86.4,85.92,86.07,40980.0,85.0974,85.127,84.6541,84.8018,40980.0
2022-11-30 12:30:00,86.05,86.18,85.98,86.14,29068.0,84.7821,84.9102,84.7132,84.8708,29068.0
2022-11-30 13:00:00,86.16,86.33,86.15,86.3,64701.0,84.8905,85.058,84.8807,85.0285,64701.0
2022-11-30 13:30:00,86.27,87.5,86.13,87.46,206124.0,84.9989,86.2108,84.861,86.1714,206124.0
2022-11-30 14:00:00,87.44,88.49,87.44,88.39,438821.0,86.1517,87.1862,86.1517,87.0877,438821.0
2022-11-30 14:30:00,88.4,88.41,88.05,88.28,113635.0,87.0975,87.1074,86.7527,86.9793,113635.0
2022-11-30 15:00:00,88.28,88.81,88.25,88.81,142577.0,86.9793,87.5015,86.9497,87.5015,142577.0
2022-11-30 15:30:00,88.79,89.21,88.79,89.19,162116.0,87.4818,87.8956,87.4818,87.8759,162116.0
2022-12-01 09:30:00,89.92,90.29,89.6,90.15,118531.0,88.5951,88.9597,88.2798,88.8217,118531.0
2022-12-01 10:00:00,90.19,90.3,89.22,89.23,127961.0,88.8611,88.9695,87.9054,87.9153,127961.0
2022-12-01 10:30:00,89.2,89.84,89.08,89.84,43245.0,87.8857,88.5163,87.7675,88.5163,43245.0
2022-12-01 11:00:00,89.83,89.85,89.45,89.6,31692.0,88.5064,88.5261,88.132,88.2798,31692.0
2022-12-01 11:30:00,89.63,89.8,89.51,89.69,77937.0,88.3094,88.4769,88.1912,88.3685,77937.0
2022-12-01 12:00:00,89.68,89.71,89.33,89.67,42194.0,88.3587,88.3882,88.0138,88.3488,42194.0
2022-12-01 12:30:00,89.68,89.81,89.57,89.66,22068.0,88.3587,88.4867,88.2503,88.3389,22068.0
2022-12-01 13:00:00,89.71,89.88,89.55,89.7,44148.0,88.3882,88.5557,88.2306,88.3784,44148.0
2022-12-01 13:30:00,89.69,89.84,89.65,89.77,32881.0,88.3685,88.5163,88.3291,88.4473,32881.0
2022-12-01 14:00:00,89.76,89.81,89.62,89.78,49166.0,88.4375,88.4867,88.2995,88.4572,49166.0
2022-12-01 14:30:00,89.77,89.97,89.72,89.95,248414.0,88.4473,88.6444,88.3981,88.6247,248414.0
2022-12-01 15:00:00,89.96,90.07,89.82,89.91,84081.0,88.6345,88.7429,88.4966,88.5853,84081.0
2022-12-01 15:30:00,89.91,90.13,89.87,89.92,127110.0,88.5853,88.802,88.5459,88.5951,127110.0
2022-12-02 09:30:00,88.54,88.87,88.44,88.8,166265.0,87.2354,87.5606,87.1369,87.4916,166265.0
2022-12-02 10:00:00,88.8,89.34,88.72,88.94,51916.0,87.4916,88.0237,87.4128,87.6296,51916.0
2022-12-02 10:30:00,88.93,89.34,88.83,89.14,40599.0,87.6197,88.0237,87.5212,87.8266,40599.0
2022-12-02 11:00:00,89.12,89.43,89.01,89.42,21182.0,87.8069,88.1123,87.6985,88.1025,21182.0
2022-12-02 11:30:00,89.37,89.68,89.36,89.5,29398.0,88.0532,88.3587,88.0434,88.1813,29398.0
2022-12-02 12:00:00,89.47,89.74,89.47,89.6,34663.0,88.1517,88.4178,88.1517,88.2798,34663.0
2022-12-02 12:30:00,89.63,89.65,89.36,89.37,14065.0,88.3094,88.3291,88.0434,88.0532,14065.0
2022-12-02 13:00:00,89.35,89.45,89.29,89.45,130059.0,88.0335,88.132,87.9744,88.132,130059.0
2022-12-02 13:30:00,89.46,89.56,89.43,89.53,26388.0,88.1419,88.2404,88.1123,88.2109,26388.0
2022-12-02 14:00:00,89.54,89.6,89.39,89.53,43403.0,88.2207,88.2798,88.0729,88.2109,43403.0
2022-12-02 14:30:00,89.52,89.88,89.47,89.87,65775.0,88.201,88.5557,88.1517,88.5459,65775.0
2022-12-02 15:00:00,89.89,90.1,89.83,89.87,55340.0,88.5656,88.7725,88.5064,88.5459,55340.0
2022-12-02 15:30:00,89.88,89.9,89.56,89.76,117200.0,88.5557,88.5754,88.2404,88.4375,117200.0
2022-12-05 09:30:00,89.06,89.16,88.27,88.27,53691.0,87.7478,87.8463,86.9694,86.9694,53691.0
2022-12-05 10:00:00,88.17,88.3,87.89,88.17,31966.0,86.8709,86.999,86.595,86.8709,31966.0
2022-12-05 10:30:00,88.1,88.52,88.1,88.45,38149.0,86.8019,87.2157,86.8019,87.1468,38149.0
2022-12-05 11:00:00,88.45,88.59,88.18,88.29,82919.0,87.1468,87.2847,86.8808,86.9891,82919.0
2022-12-05 11:30:00,88.3,88.3,87.94,87.96,56198.0,86.999,86.999,86.6443,86.664,56198.0
2022-12-05 12:00:00,87.96,88.17,87.9,88.06,20509.0,86.664,86.8709,86.6049,86.7625,20509.0
2022-12-05 12:30:00,88.05,88.09,87.73,87.75,38144.0,86.7527,86.7921,86.4374,86.4571,38144.0
2022-12-05 13:00:00,87.73,87.87,87.64,87.69,43220.0,86.4374,86.5753,86.3487,86.398,43220.0
2022-12-05 13:30:00,87.72,87.79,87.4,87.4,64073.0,86.4275,86.4965,86.1122,86.1122,64073.0
2022-12-05 14:00:00,87.4,87.54,87.31,87.36,59720.0,86.1122,86.2502,86.0236,86.0728,59720.0
2022-12-05 14:30:00,87.31,87.35,87.15,87.34,129616.0,86.0236,86.063,85.8659,86.0531,129616.0
2022-12-05 15:00:00,87.37,87.41,87.25,87.25,34176.0,86.0827,86.1221,85.9645,85.9645,34176.0
2022-12-05 15:30:00,87.28,87.51,87.27,87.49,57829.0,85.994,86.2206,85.9842,86.2009,57829.0
2022-12-06 09:30:00,87.34,87.44,86.68,86.68,104192.0,86.0531,86.1517,85.4029,85.4029,104192.0
2022-12-06 10:00:00,86.64,86.69,86.28,86.39,31692.0,85.3634,85.4127,85.0087,85.1171,31692.0
2022-12-06 10:30:00,86.38,86.5,86.16,86.23,53235.0,85.1073,85.2255,84.8905,84.9595,53235.0
2022-12-06 11:00:00,86.23,86.36,86.11,86.28,31874.0,84.9595,85.0876,84.8413,85.0087,31874.0
2022-12-06 11:30:00,86.29,86.38,86.18,86.2,25469.0,85.0186,85.1073,84.9102,84.9299,25469.0
2022-12-06 12:00:00,86.2,86.28,85.86,86.03,34925.0,84.9299,85.0087,84.5949,84.7624,34925.0
2022-12-06 12:30:00,86.03,86.09,85.83,85.86,74932.0,84.7624,84.8215,84.5654,84.5949,74932.0
2022-12-06 13:00:00,85.84,85.97,85.54,85.54,22345.0,84.5752,84.7033,84.2797,84.2797,22345.0
2022-12-06 13:30:00,85.57,85.78,85.51,85.68,41589.0,84.3092,84.5161,84.2501,84.4176,41589.0
2022-12-06 14:00:00,85.65,85.65,85.31,85.32,27615.0,84.388,84.388,84.053,84.0629,27615.0
2022-12-06 14:30:00,85.31,85.62,85.22,85.56,197934.0,84.053,84.3585,83.9644,84.2994,197934.0
2022-12-06 15:00:00,85.57,85.73,85.38,85.42,59072.0,84.3092,84.4669,84.122,84.1614,59072.0
2022-12-06 15:30:00,85.42,85.91,85.42,85.86,41744.0,84.1614,84.6442,84.1614,84.5949,41744.0
2022-12-07 09:30:00,85.77,86.49,85.64,85.67,88435.0,84.5063,85.2157,84.3782,84.4077,88435.0
2022-12-07 10:00:00,85.65,86.01,85.49,85.95,74276.0,84.388,84.7427,84.2304,84.6836,74276.0
2022-12-07 10:30:00,85.94,86.4,85.75,86.33,35642.0,84.6738,85.127,84.4866,85.058,35642.0
2022-12-07 11:00:00,86.32,86.44,85.77,85.8,29281.0,85.0482,85.1664,84.5063,84.5358,29281.0
2022-12-07 11:30:00,85.77,85.99,85.74,85.97,29374.0,84.5063,84.723,84.4767,84.7033,29374.0
2022-12-07 12:00:00,85.98,86.0,85.78,85.81,27304.0,84.7132,84.7329,84.5161,84.5457,27304.0
2022-12-07 12:30:00,85.84,86.09,85.76,86.03,35235.0,84.5752,84.8215,84.4964,84.7624,35235.0
2022-12-07 13:00:00,86.03,86.15,85.94,86.07,59272.0,84.7624,84.8807,84.6738,84.8018,59272.0
2022-12-07 13:30:00,86.07,86.08,85.83,85.83,37997.0,84.8018,84.8117,84.5654,84.5654,37997.0
2022-12-07 14:00:00,85.84,85.93,85.67,85.84,34679.0,84.5752,84.6639,84.4077,84.5752,34679.0
2022-12-07 14:30:00,85.85,85.98,85.76,85.81,60968.0,84.5851,84.7132,84.4964,84.5457,60968.0
2022-12-07 15:00:00,85.8,85.92,85.66,85.81,46481.0,84.5358,84.6541,84.3979,84.5457,46481.0
2022-12-07 15:30:00,85.82,85.91,85.8,85.83,266855.0,84.5555,84.6442,84.5358,84.5654,266855.0
2022-12-08 09:30:00,86.43,86.99,86.0,86.99,114494.0,85.1565,85.7083,84.7329,85.7083,114494.0
2022-12-08 10:00:00,86.99,87.32,86.98,87.25,43541.0,85.7083,86.0334,85.6984,85.9645,43541.0
2022-12-08 10:30:00,87.25,87.38,87.11,87.16,93998.0,85.9645,86.0925,85.8265,85.8758,93998.0
2022-12-08 11:00:00,87.2,87.26,86.63,86.87,34071.0,85.9152,85.9743,85.3536,85.5901,34071.0
2022-12-08 11:30:00,86.87,87.06,86.84,86.96,91697.0,85.5901,85.7773,85.5605,85.6787,91697.0
2022-12-08 12:00:00,86.92,87.01,86.8,86.82,26589.0,85.6393,85.728,85.5211,85.5408,26589.0
2022-12-08 12:30:00,86.82,86.96,86.78,86.92,29037.0,85.5408,85.6787,85.5014,85.6393,29037.0
2022-12-08 13:00:00,86.91,87.04,86.85,87.04,90258.0,85.6295,85.7575,85.5703,85.7575,90258.0
2022-12-08 13:30:00,87.06,87.19,86.94,86.95,31476.0,85.7773,85.9053,85.659,85.6689,31476.0
2022-12-08 14:00:00,86.96,86.96,86.58,86.73,144628.0,85.6787,85.6787,85.3043,85.4521,144628.0
2022-12-08 14:30:00,86.76,86.87,86.65,86.78,76631.0,85.4817,85.5901,85.3733,85.5014,76631.0
2022-12-08 15:00:00,86.76,86.96,86.62,86.95,1270448.0,85.4817,85.6787,85.3437,85.6689,1270448.0
2022-12-08 15:30:00,86.94,87.01,86.67,86.9,74814.0,85.659,85.728,85.393,85.6196,74814.0
2022-12-09 09:30:00,86.52,86.94,86.22,86.81,64053.0,85.2452,85.659,84.9496,85.5309,64053.0
2022-12-09 10:00:00,86.86,86.97,86.58,86.68,88271.0,85.5802,85.6886,85.3043,85.4029,88271.0
2022-12-09 10:30:00,86.82,86.96,86.52,86.82,148951.0,85.5408,85.6787,85.2452,85.5408,148951.0
2022-12-09 11:00:00,86.83,86.91,86.56,86.63,31677.0,85.5506,85.6295,85.2846,85.3536,31677.0
2022-12-09 11:30:00,86.63,86.79,86.49,86.71,26783.0,85.3536,85.5112,85.2157,85.4324,26783.0
2022-12-09 12:00:00,86.71,86.74,86.52,86.56,85781.0,85.4324,85.462,85.2452,85.2846,85781.0
2022-12-09 12:30:00,86.59,86.73,86.54,86.57,20320.0,85.3142,85.4521,85.2649,85.2945,20320.0
2022-12-09 13:00:00,86.58,86.58,86.31,86.42,16585.0,85.3043,85.3043,85.0383,85.1467,16585.0
2022-12-09 13:30:00,86.4,86.5,86.38,86.43,42219.0,85.127,85.2255,85.1073,85.1565,42219.0
2022-12-09 14:00:00,86.44,86.5,86.24,86.47,31155.0,85.1664,85.2255,84.9693,85.1959,31155.0
2022-12-09 14:30:00,86.44,86.55,86.41,86.51,65535.0,85.1664,85.2748,85.1368,85.2354,65535.0
2022-12-09 15:00:00,86.5,86.58,86.39,86.46,40764.0,85.2255,85.3043,85.1171,85.1861,40764.0
2022-12-09 15:30:00,86.41,86.46,85.94,85.97,125972.0,85.1368,85.1861,84.6738,84.7033,125972.0
2022-12-12 09:30:00,86.22,86.61,86.11,86.58,62174.0,84.9496,85.3339,84.8413,85.3043,62174.0
2022-12-12 10:00:00,86.57,86.76,86.38,86.73,39985.0,85.2945,85.4817,85.1073,85.4521,39985.0
2022-12-12 10:30:00,86.68,86.9,86.68,86.76,26511.0,85.4029,85.6196,85.4029,85.4817,26511.0
2022-12-12 11:00:00,86.81,87.02,86.71,86.92,221090.0,85.5309,85.7378,85.4324,85.6393,221090.0
2022-12-12 11:30:00,86.91,86.92,86.81,86.91,32269.0,85.6295,85.6393,85.5309,85.6295,32269.0
2022-12-12 12:00:00,86.91,87.05,86.81,86.87,55347.0,85.6295,85.7674,85.5309,85.5901,55347.0
2022-12-12 12:30:00,86.87,86.97,86.84,86.95,19899.0,85.5901,85.6886,85.5605,85.6689,19899.0
2022-12-12 13:00:00,86.94,87.04,86.72,86.78,20308.0,85.659,85.7575,85.4423,85.5014,20308.0
2022-12-12 13:30:00,86.8,86.93,86.8,86.87,29441.0,85.5211,85.6492,85.5211,85.5901,29441.0
2022-12-12 14:00:00,86.89,86.91,86.78,86.87,46411.0,85.6098,85.6295,85.5014,85.5901,46411.0
2022-12-12 14:30:00,86.84,87.05,86.78,87.05,105865.0,85.5605,85.7674,85.5014,85.7674,105865.0
2022-12-12 15:00:00,87.05,87.36,87.04,87.34,73061.0,85.7674,86.0728,85.7575,86.0531,73061.0
2022-12-12 15:30:00,87.34,87.48,87.23,87.48,411828.0,86.0531,86.1911,85.9447,86.1911,411828.0
2022-12-13 09:30:00,90.17,90.26,89.51,89.85,104034.0,89.0792,89.1681,88.4272,88.7631,104034.0
2022-12-13 10:00:00,89.91,89.92,88.8,88.99,59466.0,88.8224,88.8322,87.7258,87.9135,59466.0
2022-12-13 10:30:00,88.95,89.15,88.56,88.72,42012.0,87.874,88.0716,87.4887,87.6468,42012.0
2022-12-13 11:00:00,88.83,88.93,88.58,88.75,46476.0,87.7554,87.8542,87.5085,87.6764,46476.0
2022-12-13 11:30:00,88.77,88.98,88.13,88.28,30587.0,87.6962,87.9036,87.0639,87.2121,30587.0
2022-12-13 12:00:00,88.25,88.4,87.6,87.78,43276.0,87.1824,87.3306,86.5403,86.7181,43276.0
2022-12-13 12:30:00,87.7,87.85,87.46,87.66,116977.0,86.6391,86.7873,86.402,86.5996,116977.0
2022-12-13 13:00:00,87.67,88.22,87.67,88.17,100464.0,86.6095,87.1528,86.6095,87.1034,100464.0
2022-12-13 13:30:00,88.18,88.29,87.91,88.1,35591.0,87.1133,87.222,86.8466,87.0343,35591.0
2022-12-13 14:00:00,88.14,88.28,88.02,88.13,47481.0,87.0738,87.2121,86.9552,87.0639,47481.0
2022-12-13 14:30:00,88.16,88.52,88.04,88.16,87766.0,87.0935,87.4492,86.975,87.0935,87766.0
2022-12-13 15:00:00,88.13,88.19,87.74,88.18,72660.0,87.0639,87.1232,86.6786,87.1133,72660.0
2022-12-13 15:30:00,88.25,88.51,88.14,88.22,193426.0,87.1824,87.4393,87.0738,87.1528,193426.0
2022-12-14 09:30:00,88.13,88.6,88.13,88.52,43820.0,87.0639,87.5282,87.0639,87.4492,43820.0
2022-12-14 10:00:00,88.59,88.69,88.46,88.64,101376.0,87.5183,87.6171,87.3899,87.5677,101376.0
2022-12-14 10:30:00,88.63,88.79,88.49,88.73,169607.0,87.5579,87.7159,87.4195,87.6566,169607.0
2022-12-14 11:00:00,88.73,88.85,88.63,88.78,171208.0,87.6566,87.7752,87.5579,87.706,171208.0
2022-12-14 11:30:00,88.78,88.79,88.55,88.59,152378.0,87.706,87.7159,87.4788,87.5183,152378.0
2022-12-14 12:00:00,88.59,88.63,88.37,88.45,116624.0,87.5183,87.5579,87.301,87.38,116624.0
2022-12-14 12:30:00,88.44,88.5,88.4,88.44,19970.0,87.3702,87.4294,87.3306,87.3702,19970.0
2022-12-14 13:00:00,88.43,88.59,88.43,88.54,21840.0,87.3603,87.5183,87.3603,87.4689,21840.0
2022-12-14 13:30:00,88.55,88.88,88.55,88.77,50040.0,87.4788,87.8048,87.4788,87.6962,50040.0
2022-12-14 14:00:00,88.76,88.76,87.35,87.86,123105.0,87.6863,87.6863,86.2933,86.7972,123105.0
2022-12-14 14:30:00,87.81,87.98,86.92,87.67,123477.0,86.7478,86.9157,85.8685,86.6095,123477.0
2022-12-14 15:00:00,87.66,88.74,87.58,87.58,106473.0,86.5996,87.6665,86.5206,86.5206,106473.0
2022-12-14 15:30:00,87.49,88.03,87.32,87.75,180578.0,86.4316,86.9651,86.2637,86.6885,180578.0
2022-12-15 09:30:00,86.44,86.62,85.66,85.74,83144.0,85.3943,85.5722,84.6238,84.7028,83144.0
2022-12-15 10:00:00,85.73,85.87,85.57,85.74,66483.0,84.6929,84.8312,84.5349,84.7028,66483.0
2022-12-15 10:30:00,85.7,85.89,85.41,85.48,29992.0,84.6633,84.851,84.3768,84.446,29992.0
2022-12-15 11:00:00,85.56,85.59,85.1,85.26,25207.0,84.525,84.5546,84.0706,84.2286,25207.0
2022-12-15 11:30:00,85.29,85.43,85.21,85.33,81917.0,84.2583,84.3966,84.1792,84.2978,81917.0
2022-12-15 12:00:00,85.34,85.57,85.33,85.48,102360.0,84.3077,84.5349,84.2978,84.446,102360.0
2022-12-15 12:30:00,85.52,85.61,85.22,85.25,78091.0,84.4855,84.5744,84.1891,84.2187,78091.0
2022-12-15 13:00:00,85.23,85.27,84.99,85.09,108258.0,84.199,84.2385,83.9619,84.0607,108258.0
2022-12-15 13:30:00,85.05,85.21,85.01,85.14,115914.0,84.0212,84.1792,83.9816,84.1101,115914.0
2022-12-15 14:00:00,85.11,85.15,84.97,85.11,27165.0,84.0804,84.1199,83.9421,84.0804,27165.0
2022-12-15 14:30:00,85.1,85.47,85.1,85.46,86344.0,84.0706,84.4361,84.0706,84.4262,86344.0
2022-12-15 15:00:00,85.51,85.53,85.2,85.44,137659.0,84.4756,84.4954,84.1693,84.4064,137659.0
2022-12-15 15:30:00,85.42,85.48,85.08,85.19,115121.0,84.3867,84.446,84.0508,84.1595,115121.0
2022-12-16 09:30:00,84.45,84.95,84.11,84.76,89164.0,83.4284,83.9224,83.0925,83.7347,89164.0
2022-12-16 10:00:00,84.69,84.7,84.0,84.0,110786.0,83.6655,83.6754,82.9839,82.9839,110786.0
2022-12-16 10:30:00,84.01,84.16,83.86,84.07,21009.0,82.9937,83.1419,82.8456,83.053,21009.0
2022-12-16 11:00:00,84.13,84.21,83.87,83.96,118481.0,83.1123,83.1913,82.8554,82.9443,118481.0
2022-12-16 11:30:00,83.98,84.08,83.8,83.82,30468.0,82.9641,83.0629,82.7863,82.806,30468.0
2022-12-16 12:00:00,83.84,83.94,83.76,83.93,42268.0,82.8258,82.9246,82.7468,82.9147,42268.0
2022-12-16 12:30:00,83.92,84.11,83.74,83.77,39845.0,82.9048,83.0925,82.727,82.7566,39845.0
2022-12-16 13:00:00,83.79,83.87,83.75,83.78,32897.0,82.7764,82.8554,82.7369,82.7665,32897.0
2022-12-16 13:30:00,83.77,83.95,83.76,83.87,71241.0,82.7566,82.9345,82.7468,82.8554,71241.0
2022-12-16 14:00:00,83.84,84.1,83.82,83.91,198762.0,82.8258,83.0827,82.806,82.8949,198762.0
2022-12-16 14:30:00,83.91,84.2,83.79,84.15,93760.0,82.8949,83.1814,82.7764,83.132,93760.0
2022-12-16 15:00:00,84.14,84.42,84.05,84.38,127266.0,83.1222,83.3988,83.0333,83.3593,127266.0
2022-12-16 15:30:00,84.38,84.52,84.18,84.26,614084.0,83.3593,83.4976,83.1617,83.2407,614084.0
2022-12-19 09:30:00,84.38,84.38,83.5,83.6,106144.0,83.3593,83.3593,82.4899,82.5887,106144.0
2022-12-19 10:00:00,83.64,84.12,83.56,84.07,86506.0,82.6282,83.1024,82.5492,83.053,86506.0
2022-12-19 10:30:00,84.05,84.1,83.53,83.54,77129.0,83.0333,83.0827,82.5195,82.5294,77129.0
2022-12-19 11:00:00,83.53,83.61,83.44,83.55,95074.0,82.5195,82.5986,82.4306,82.5393,95074.0
2022-12-19 11:30:00,83.51,83.52,83.28,83.41,80887.0,82.4998,82.5097,82.2726,82.401,80887.0
2022-12-19 12:00:00,83.39,83.56,83.38,83.42,32909.0,82.3812,82.5492,82.3714,82.4109,32909.0
2022-12-19 12:30:00,83.4,83.52,83.3,83.45,28777.0,82.3911,82.5097,82.2923,82.4405,28777.0
2022-12-19 13:00:00,83.46,83.58,83.33,83.39,28657.0,82.4504,82.5689,82.322,82.3812,28657.0
2022-12-19 13:30:00,83.4,83.41,83.15,83.15,18069.0,82.3911,82.401,82.1441,82.1441,18069.0
2022-12-19 14:00:00,83.1,83.13,82.9,82.91,125767.0,82.0947,82.1244,81.8972,81.907,125767.0
2022-12-19 14:30:00,82.89,83.09,82.82,82.9,78986.0,81.8873,82.0849,81.8181,81.8972,78986.0
2022-12-19 15:00:00,82.87,82.95,82.75,82.88,116868.0,81.8675,81.9466,81.749,81.8774,116868.0
2022-12-19 15:30:00,82.89,83.12,82.77,83.04,220456.0,81.8873,82.1145,81.7687,82.0355,220456.0
2022-12-20 09:30:00,82.75,83.09,82.48,83.09,62011.0,81.749,82.0849,81.4822,82.0849,62011.0
2022-12-20 10:00:00,83.06,83.44,83.05,83.43,65205.0,82.0552,82.4306,82.0454,82.4208,65205.0
2022-12-20 10:30:00,83.49,83.65,83.36,83.36,48311.0,82.48,82.6381,82.3516,82.3516,48311.0
2022-12-20 11:00:00,83.3,83.44,82.93,82.98,27107.0,82.2923,82.4306,81.9268,81.9762,27107.0
2022-12-20 11:30:00,83.0,83.29,83.0,83.29,26310.0,81.996,82.2824,81.996,82.2824,26310.0
2022-12-20 12:00:00,83.28,83.48,83.28,83.36,43608.0,82.2726,82.4702,82.2726,82.3516,43608.0
2022-12-20 12:30:00,83.31,83.45,83.16,83.4,79388.0,82.3022,82.4405,82.154,82.3911,79388.0
2022-12-20 13:00:00,83.43,83.5,83.29,83.46,25848.0,82.4208,82.4899,82.2824,82.4504,25848.0
2022-12-20 13:30:00,83.47,83.63,83.43,83.45,72817.0,82.4603,82.6183,82.4208,82.4405,72817.0
2022-12-20 14:00:00,83.45,83.65,83.42,83.51,82559.0,82.4405,82.6381,82.4109,82.4998,82559.0
2022-12-20 14:30:00,83.47,83.53,83.3,83.36,81503.0,82.4603,82.5195,82.2923,82.3516,81503.0
2022-12-20 15:00:00,83.36,83.44,83.23,83.42,45151.0,82.3516,82.4306,82.2232,82.4109,45151.0
2022-12-20 15:30:00,83.42,83.52,83.28,83.28,116910.0,82.4109,82.5097,82.2726,82.2726,116910.0
2022-12-21 09:30:00,83.95,84.0,83.51,83.71,89621.0,82.9345,82.9839,82.4998,82.6974,89621.0
2022-12-21 10:00:00,83.76,84.25,83.73,84.23,44435.0,82.7468,83.2308,82.7171,83.2111,44435.0
2022-12-21 10:30:00,84.25,84.58,84.22,84.56,66248.0,83.2308,83.5568,83.2012,83.5371,66248.0
2022-12-21 11:00:00,84.6,84.75,84.56,84.74,50003.0,83.5766,83.7248,83.5371,83.7149,50003.0
2022-12-21 11:30:00,84.73,84.81,84.48,84.61,29687.0,83.705,83.7841,83.4581,83.5865,29687.0
2022-12-21 12:00:00,84.59,84.59,84.42,84.48,32895.0,83.5667,83.5667,83.3988,83.4581,32895.0
2022-12-21 12:30:00,84.5,84.59,84.46,84.59,56074.0,83.4778,83.5667,83.4383,83.5667,56074.0
2022-12-21 13:00:00,84.59,84.71,84.5,84.52,32763.0,83.5667,83.6853,83.4778,83.4976,32763.0
2022-12-21 13:30:00,84.52,84.71,84.51,84.69,19752.0,83.4976,83.6853,83.4877,83.6655,19752.0
2022-12-21 14:00:00,84.7,84.91,84.7,84.76,36695.0,83.6754,83.8829,83.6754,83.7347,36695.0
2022-12-21 14:30:00,84.73,84.85,84.49,84.59,68506.0,83.705,83.8236,83.4679,83.5667,68506.0
2022-12-21 15:00:00,84.58,84.65,84.47,84.47,55952.0,83.5568,83.626,83.4482,83.4482,55952.0
2022-12-21 15:30:00,84.46,84.71,84.46,84.71,37461.0,83.4383,83.6853,83.4383,83.6853,37461.0
2022-12-22 09:30:00,83.78,83.83,83.21,83.3,107968.0,82.7665,82.8159,82.2034,82.2923,107968.0
2022-12-22 10:00:00,83.33,83.33,82.9,83.08,82097.0,82.322,82.322,81.8972,82.075,82097.0
2022-12-22 10:30:00,82.96,83.1,82.91,83.0,68017.0,81.9564,82.0947,81.907,81.996,68017.0
2022-12-22 11:00:00,82.97,83.08,82.91,82.95,34769.0,81.9663,82.075,81.907,81.9466,34769.0
2022-12-22 11:30:00,82.95,82.97,82.68,82.71,25052.0,81.9466,81.9663,81.6798,81.7095,25052.0
2022-12-22 12:00:00,82.75,82.78,82.37,82.39,70278.0,81.749,81.7786,81.3736,81.3933,70278.0
2022-12-22 12:30:00,82.43,82.44,82.27,82.34,53663.0,81.4329,81.4427,81.2748,81.3439,53663.0
2022-12-22 13:00:00,82.27,82.27,82.01,82.13,50354.0,81.2748,81.2748,81.0179,81.1365,50354.0
2022-12-22 13:30:00,82.06,82.2,81.97,82.13,95471.0,81.0673,81.2056,80.9784,81.1365,95471.0
2022-12-22 14:00:00,82.17,82.61,82.14,82.61,56954.0,81.176,81.6107,81.1464,81.6107,56954.0
2022-12-22 14:30:00,82.55,82.88,82.49,82.88,91285.0,81.5514,81.8774,81.4921,81.8774,91285.0
2022-12-22 15:00:00,82.88,83.33,82.82,83.31,38995.0,81.8774,82.322,81.8181,82.3022,38995.0
2022-12-22 15:30:00,83.32,83.38,83.0,83.37,39772.0,82.3121,82.3714,81.996,82.3615,39772.0
2022-12-23 09:30:00,83.25,83.44,82.65,82.67,103565.0,82.2429,82.4306,81.6502,81.6699,103565.0
2022-12-23 10:00:00,82.71,83.38,82.71,83.29,41140.0,81.7095,82.3714,81.7095,82.2824,41140.0
2022-12-23 10:30:00,83.4,83.57,83.13,83.14,77973.0,82.3911,82.5591,82.1244,82.1343,77973.0
2022-12-23 11:00:00,83.16,83.23,83.01,83.13,49472.0,82.154,82.2232,82.0058,82.1244,49472.0
2022-12-23 11:30:00,83.18,83.39,83.15,83.32,50868.0,82.1738,82.3812,82.1441,82.3121,50868.0
2022-12-23 12:00:00,83.34,83.51,83.29,83.45,43012.0,82.3318,82.4998,82.2824,82.4405,43012.0
2022-12-23 12:30:00,83.48,83.57,83.24,83.3,41724.0,82.4702,82.5591,82.2331,82.2923,41724.0
2022-12-23 13:00:00,83.3,83.41,83.25,83.31,31566.0,82.2923,82.401,82.2429,82.3022,31566.0
2022-12-23 13:30:00,83.31,83.37,83.12,83.25,21975.0,82.3022,82.3615,82.1145,82.2429,21975.0
2022-12-23 14:00:00,83.26,83.38,83.21,83.35,159151.0,82.2528,82.3714,82.2034,82.3417,159151.0
2022-12-23 14:30:00,83.36,83.54,83.36,83.53,28584.0,82.3516,82.5294,82.3516,82.5195,28584.0
2022-12-23 15:00:00,83.53,83.63,83.43,83.44,32045.0,82.5195,82.6183,82.4208,82.4306,32045.0
2022-12-23 15:30:00,83.47,83.64,83.33,83.58,43897.0,82.4603,82.6282,82.322,82.5689,43897.0
2022-12-27 09:30:00,83.44,83.61,82.71,82.97,178074.0,82.4306,82.5986,81.7095,81.9663,178074.0
2022-12-27 10:00:00,82.95,83.53,82.84,83.45,89584.0,81.9466,82.5195,81.8379,82.4405,89584.0
2022-12-27 10:30:00,83.47,83.65,83.31,83.34,51793.0,82.4603,82.6381,82.3022,82.3318,51793.0
2022-12-27 11:00:00,83.33,83.51,83.29,83.5,28486.0,82.322,82.4998,82.2824,82.4899,28486.0
2022-12-27 11:30:00,83.51,83.58,83.41,83.44,23802.0,82.4998,82.5689,82.401,82.4306,23802.0
2022-12-27 12:00:00,83.44,83.59,83.33,83.35,32857.0,82.4306,82.5788,82.322,82.3417,32857.0
2022-12-27 12:30:00,83.35,83.43,83.18,83.31,30611.0,82.3417,82.4208,82.1738,82.3022,30611.0
2022-12-27 13:00:00,83.31,83.41,83.22,83.24,29905.0,82.3022,82.401,82.2133,82.2331,29905.0
2022-12-27 13:30:00,83.21,83.24,83.04,83.07,38168.0,82.2034,82.2331,82.0355,82.0651,38168.0
2022-12-27 14:00:00,83.06,83.2,82.95,82.98,53484.0,82.0552,82.1935,81.9466,81.9762,53484.0
2022-12-27 14:30:00,82.98,83.13,82.92,83.1,104007.0,81.9762,82.1244,81.9169,82.0947,104007.0
2022-12-27 15:00:00,83.16,83.28,83.09,83.24,93603.0,82.154,82.2726,82.0849,82.2331,93603.0
2022-12-27 15:30:00,83.24,83.32,83.09,83.14,57493.0,82.2331,82.3121,82.0849,82.1343,57493.0
2022-12-28 09:30:00,83.11,83.5,82.81,83.27,84290.0,82.1046,82.4899,81.8083,82.2627,84290.0
2022-12-28 10:00:00,83.33,83.4,82.85,82.9,31922.0,82.322,82.3911,81.8478,81.8972,31922.0
2022-12-28 10:30:00,82.91,83.03,82.57,82.58,25729.0,81.907,82.0256,81.5712,81.581,25729.0
2022-12-28 11:00:00,82.57,82.63,82.44,82.57,69136.0,81.5712,81.6304,81.4427,81.5712,69136.0
2022-12-28 11:30:00,82.6,82.6,82.36,82.38,48052.0,81.6008,81.6008,81.3637,81.3835,48052.0
2022-12-28 12:00:00,82.37,82.42,82.16,82.31,62584.0,81.3736,81.423,81.1661,81.3143,62584.0
2022-12-28 12:30:00,82.31,82.74,82.31,82.71,76610.0,81.3143,81.7391,81.3143,81.7095,76610.0
2022-12-28 13:00:00,82.7,82.88,82.59,82.63,66765.0,81.6996,81.8774,81.5909,81.6304,66765.0
2022-12-28 13:30:00,82.63,82.63,82.41,82.44,53693.0,81.6304,81.6304,81.4131,81.4427,53693.0
2022-12-28 14:00:00,82.44,82.5,82.33,82.35,83570.0,81.4427,81.502,81.3341,81.3538,83570.0
2022-12-28 14:30:00,82.3,82.52,82.27,82.35,52110.0,81.3044,81.5218,81.2748,81.3538,52110.0
2022-12-28 15:00:00,82.35,82.36,82.04,82.11,52286.0,81.3538,81.3637,81.0476,81.1167,52286.0
2022-12-28 15:30:00,82.15,82.23,82.01,82.05,107050.0,81.1562,81.2353,81.0179,81.0574,107050.0
2022-12-29 09:30:00,82.74,83.36,82.53,83.3,70595.0,81.7391,82.3516,81.5316,82.2923,70595.0
2022-12-29 10:00:00,83.39,83.76,83.3,83.62,30814.0,82.3812,82.7468,82.2923,82.6085,30814.0
2022-12-29 10:30:00,83.62,83.91,83.61,83.83,51621.0,82.6085,82.8949,82.5986,82.8159,51621.0
2022-12-29 11:00:00,83.82,83.82,83.6,83.75,27662.0,82.806,82.806,82.5887,82.7369,27662.0
2022-12-29 11:30:00,83.76,84.13,83.76,84.12,83212.0,82.7468,83.1123,82.7468,83.1024,83212.0
2022-12-29 12:00:00,84.11,84.18,84.02,84.05,41395.0,83.0925,83.1617,83.0036,83.0333,41395.0
2022-12-29 12:30:00,84.04,84.1,83.97,84.1,25463.0,83.0234,83.0827,82.9542,83.0827,25463.0
2022-12-29 13:00:00,84.08,84.17,83.97,84.07,12941.0,83.0629,83.1518,82.9542,83.053,12941.0
2022-12-29 13:30:00,84.07,84.09,84.01,84.05,24039.0,83.053,83.0728,82.9937,83.0333,24039.0
2022-12-29 14:00:00,84.14,84.18,84.02,84.02,85890.0,83.1222,83.1617,83.0036,83.0036,85890.0
2022-12-29 14:30:00,84.02,84.11,83.95,83.95,83343.0,83.0036,83.0925,82.9345,82.9345,83343.0
2022-12-29 15:00:00,83.95,84.04,83.85,83.88,94991.0,82.9345,83.0234,82.8357,82.8653,94991.0
2022-12-29 15:30:00,83.89,84.06,83.88,83.96,163728.0,82.8752,83.0431,82.8653,82.9443,163728.0
2022-12-30 09:30:00,83.11,83.44,82.72,83.2,55016.0,82.1046,82.4306,81.7193,82.1935,55016.0
2022-12-30 10:00:00,83.22,83.43,83.03,83.31,25901.0,82.2133,82.4208,82.0256,82.3022,25901.0
2022-12-30 10:30:00,83.31,83.51,83.18,83.21,54526.0,82.3022,82.4998,82.1738,82.2034,54526.0
2022-12-30 11:00:00,83.23,83.31,83.05,83.08,26356.0,82.2232,82.3022,82.0454,82.075,26356.0
2022-12-30 11:30:00,83.08,83.32,83.03,83.32,41872.0,82.075,82.3121,82.0256,82.3121,41872.0
2022-12-30 12:00:00,83.31,83.31,83.16,83.2,40893.0,82.3022,82.3022,82.154,82.1935,40893.0
2022-12-30 12:30:00,83.22,83.3,83.12,83.13,48441.0,82.2133,82.2923,82.1145,82.1244,48441.0
2022-12-30 13:00:00,83.26,83.26,82.68,82.75,50834.0,82.2528,82.2528,81.6798,81.749,50834.0
2022-12-30 13:30:00,82.81,82.98,82.81,82.88,30965.0,81.8083,81.9762,81.8083,81.8774,30965.0
2022-12-30 14:00:00,82.87,82.89,82.72,82.87,88007.0,81.8675,81.8873,81.7193,81.8675,88007.0
2022-12-30 14:30:00,82.86,82.91,82.76,82.85,46371.0,81.8577,81.907,81.7589,81.8478,46371.0
2022-12-30 15:00:00,82.88,83.3,82.88,83.16,47290.0,81.8774,82.2923,81.8774,82.154,47290.0
2022-12-30 15:30:00,83.18,83.67,83.17,83.6,51806.0,82.1738,82.6579,82.1639,82.5887,51806.0
2023-01-03 09:30:00,84.31,84.74,83.6,83.6,63412.0,83.2901,83.7149,82.5887,82.5887,63412.0
2023-01-03 10:00:00,83.55,83.7,83.13,83.21,51447.0,82.5393,82.6875,82.1244,82.2034,51447.0
2023-01-03 10:30:00,83.3,83.55,83.1,83.55,89421.0,82.2923,82.5393,82.0947,82.5393,89421.0
2023-01-03 11:00:00,83.55,83.6,82.89,82.98,85035.0,82.5393,82.5887,81.8873,81.9762,85035.0
2023-01-03 11:30:00,82.95,82.96,82.58,82.63,49978.0,81.9466,81.9564,81.581,81.6304,49978.0
2023-01-03 12:00:00,82.67,82.76,82.49,82.62,97112.0,81.6699,81.7589,81.4921,81.6206,97112.0
2023-01-03 12:30:00,82.66,82.9,82.44,82.68,37708.0,81.6601,81.8972,81.4427,81.6798,37708.0
2023-01-03 13:00:00,82.69,82.85,82.57,82.85,16629.0,81.6897,81.8478,81.5712,81.8478,16629.0
2023-01-03 13:30:00,82.89,82.96,82.74,82.94,25233.0,81.8873,81.9564,81.7391,81.9367,25233.0
2023-01-03 14:00:00,82.89,82.97,82.55,82.59,42855.0,81.8873,81.9663,81.5514,81.5909,42855.0
2023-01-03 14:30:00,82.6,83.02,82.43,82.86,151668.0,81.6008,82.0157,81.4329,81.8577,151668.0
2023-01-03 15:00:00,82.86,83.1,82.82,82.94,166080.0,81.8577,82.0947,81.8181,81.9367,166080.0
2023-01-03 15:30:00,82.95,83.09,82.87,83.03,179261.0,81.9466,82.0849,81.8675,82.0256,179261.0
2023-01-04 09:30:00,83.69,84.16,83.55,83.9,143203.0,82.6776,83.1419,82.5393,82.8851,143203.0
2023-01-04 10:00:00,83.89,84.12,83.22,83.44,53231.0,82.8752,83.1024,82.2133,82.4306,53231.0
2023-01-04 10:30:00,83.52,83.82,83.35,83.81,12908.0,82.5097,82.806,82.3417,82.7962,12908.0
2023-01-04 11:00:00,83.74,84.02,83.73,83.89,25691.0,82.727,83.0036,82.7171,82.8752,25691.0
2023-01-04 11:30:00,83.89,84.45,83.89,84.42,40000.0,82.8752,83.4284,82.8752,83.3988,40000.0
2023-01-04 12:00:00,84.39,84.44,84.16,84.21,22364.0,83.3691,83.4185,83.1419,83.1913,22364.0
2023-01-04 12:30:00,84.22,84.43,84.16,84.16,19602.0,83.2012,83.4087,83.1419,83.1419,19602.0
2023-01-04 13:00:00,84.15,84.36,83.99,84.31,24639.0,83.132,83.3395,82.974,83.2901,24639.0
2023-01-04 13:30:00,84.35,84.49,84.23,84.23,15721.0,83.3296,83.4679,83.2111,83.2111,15721.0
2023-01-04 14:00:00,84.18,84.51,83.51,83.55,72371.0,83.1617,83.4877,82.4998,82.5393,72371.0
2023-01-04 14:30:00,83.51,84.07,83.49,84.07,127939.0,82.4998,83.053,82.48,83.053,127939.0
2023-01-04 15:00:00,84.04,84.2,83.86,83.88,187536.0,83.0234,83.1814,82.8456,82.8653,187536.0
2023-01-04 15:30:00,83.85,84.09,83.47,84.08,88126.0,82.8357,83.0728,82.4603,83.0629,88126.0
2023-01-05 09:30:00,83.34,83.49,82.64,83.03,183999.0,82.3318,82.48,81.6403,82.0256,183999.0
2023-01-05 10:00:00,82.99,83.53,82.93,83.31,66526.0,81.9861,82.5195,81.9268,82.3022,66526.0
2023-01-05 10:30:00,83.32,83.46,83.09,83.09,22049.0,82.3121,82.4504,82.0849,82.0849,22049.0
2023-01-05 11:00:00,83.08,83.25,82.88,82.97,37431.0,82.075,82.2429,81.8774,81.9663,37431.0
2023-01-05 11:30:00,82.95,83.12,82.92,82.94,6498.0,81.9466,82.1145,81.9169,81.9367,6498.0
2023-01-05 12:00:00,82.91,83.09,82.78,82.96,22879.0,81.907,82.0849,81.7786,81.9564,22879.0
2023-01-05 12:30:00,82.98,83.1,82.74,82.74,22602.0,81.9762,82.0947,81.7391,81.7391,22602.0
2023-01-05 13:00:00,82.71,83.29,82.65,83.2,26543.0,81.7095,82.2824,81.6502,82.1935,26543.0
2023-01-05 13:30:00,83.2,83.29,83.06,83.08,26164.0,82.1935,82.2824,82.0552,82.075,26164.0
2023-01-05 14:00:00,83.05,83.17,82.99,83.03,88242.0,82.0454,82.1639,81.9861,82.0256,88242.0
2023-01-05 14:30:00,83.03,83.43,83.03,83.23,248376.0,82.0256,82.4208,82.0256,82.2232,248376.0
2023-01-05 15:00:00,83.2,83.2,82.85,82.92,33303.0,82.1935,82.1935,81.8478,81.9169,33303.0
2023-01-05 15:30:00,82.9,83.0,82.81,82.89,163763.0,81.8972,81.996,81.8083,81.8873,163763.0
2023-01-06 09:30:00,83.65,83.84,82.64,82.81,65823.0,82.6381,82.8258,81.6403,81.8083,65823.0
2023-01-06 10:00:00,82.8,83.61,82.8,83.31,67498.0,81.7984,82.5986,81.7984,82.3022,67498.0
2023-01-06 10:30:00,83.41,84.04,83.41,83.99,70223.0,82.401,83.0234,82.401,82.974,70223.0
2023-01-06 11:00:00,83.95,84.14,83.79,83.93,46682.0,82.9345,83.1222,82.7764,82.9147,46682.0
2023-01-06 11:30:00,83.96,84.17,83.85,84.09,52343.0,82.9443,83.1518,82.8357,83.0728,52343.0
2023-01-06 12:00:00,84.12,84.12,83.86,83.88,182263.0,83.1024,83.1024,82.8456,82.8653,182263.0
2023-01-06 12:30:00,83.9,83.95,83.79,83.86,24237.0,82.8851,82.9345,82.7764,82.8456,24237.0
2023-01-06 13:00:00,83.89,84.11,83.86,84.09,30174.0,82.8752,83.0925,82.8456,83.0728,30174.0
2023-01-06 13:30:00,84.1,84.31,84.09,84.26,50399.0,83.0827,83.2901,83.0728,83.2407,50399.0
2023-01-06 14:00:00,84.31,84.51,84.26,84.36,77919.0,83.2901,83.4877,83.2407,83.3395,77919.0
2023-01-06 14:30:00,84.39,84.62,84.38,84.55,56852.0,83.3691,83.5964,83.3593,83.5272,56852.0
2023-01-06 15:00:00,84.56,84.7,84.47,84.48,35587.0,83.5371,83.6754,83.4482,83.4581,35587.0
2023-01-06 15:30:00,84.53,84.63,84.35,84.4,236669.0,83.5074,83.6062,83.3296,83.379,236669.0
2023-01-09 09:30:00,84.99,85.45,84.66,85.44,70237.0,83.9619,84.4163,83.6359,84.4064,70237.0
2023-01-09 10:00:00,85.45,85.61,85.33,85.46,158707.0,84.4163,84.5744,84.2978,84.4262,158707.0
2023-01-09 10:30:00,85.46,85.7,85.42,85.52,43239.0,84.4262,84.6633,84.3867,84.4855,43239.0
2023-01-09 11:00:00,85.56,85.88,85.56,85.85,28450.0,84.525,84.8411,84.525,84.8115,28450.0
2023-01-09 11:30:00,85.85,85.91,85.71,85.84,127897.0,84.8115,84.8708,84.6732,84.8016,127897.0
2023-01-09 12:00:00,85.84,85.85,85.66,85.84,64532.0,84.8016,84.8115,84.6238,84.8016,64532.0
2023-01-09 12:30:00,85.83,85.86,85.62,85.79,20957.0,84.7917,84.8214,84.5843,84.7522,20957.0
2023-01-09 13:00:00,85.78,85.87,85.66,85.8,131779.0,84.7423,84.8312,84.6238,84.7621,131779.0
2023-01-09 13:30:00,85.8,85.8,85.29,85.42,25069.0,84.7621,84.7621,84.2583,84.3867,25069.0
2023-01-09 14:00:00,85.43,85.61,85.36,85.57,43525.0,84.3966,84.5744,84.3274,84.5349,43525.0
2023-01-09 14:30:00,85.55,85.56,85.04,85.06,81900.0,84.5151,84.525,84.0113,84.031,81900.0
2023-01-09 15:00:00,85.07,85.16,84.92,85.0,72934.0,84.0409,84.1298,83.8927,83.9718,72934.0
2023-01-09 15:30:00,85.03,85.04,84.81,84.85,108597.0,84.0014,84.0113,83.7841,83.8236,108597.0
2023-01-10 09:30:00,84.75,85.23,84.72,85.12,60776.0,83.7248,84.199,83.6952,84.0903,60776.0
2023-01-10 10:00:00,85.14,85.44,84.98,84.98,42720.0,84.1101,84.4064,83.952,83.952,42720.0
2023-01-10 10:30:00,85.01,85.11,84.63,85.04,104910.0,83.9816,84.0804,83.6062,84.0113,104910.0
2023-01-10 11:00:00,85.03,85.21,85.01,85.08,41669.0,84.0014,84.1792,83.9816,84.0508,41669.0
2023-01-10 11:30:00,85.06,85.16,84.96,85.14,36820.0,84.031,84.1298,83.9322,84.1101,36820.0
2023-01-10 12:00:00,85.1,85.16,84.92,85.09,15740.0,84.0706,84.1298,83.8927,84.0607,15740.0
2023-01-10 12:30:00,85.14,85.36,85.13,85.28,36858.0,84.1101,84.3274,84.1002,84.2484,36858.0
2023-01-10 13:00:00,85.25,85.41,85.23,85.32,92349.0,84.2187,84.3768,84.199,84.2879,92349.0
2023-01-10 13:30:00,85.32,85.46,85.3,85.46,42640.0,84.2879,84.4262,84.2681,84.4262,42640.0
2023-01-10 14:00:00,85.58,85.71,85.47,85.71,36018.0,84.5447,84.6732,84.4361,84.6732,36018.0
2023-01-10 14:30:00,85.76,85.8,85.58,85.61,120824.0,84.7226,84.7621,84.5447,84.5744,120824.0
2023-01-10 15:00:00,85.63,85.63,85.44,85.54,66907.0,84.5941,84.5941,84.4064,84.5052,66907.0
2023-01-10 15:30:00,85.55,85.85,85.54,85.83,74108.0,84.5151,84.8115,84.5052,84.7917,74108.0
2023-01-11 09:30:00,86.26,86.77,86.13,86.57,25886.0,85.2165,85.7204,85.0881,85.5228,25886.0
2023-01-11 10:00:00,86.61,86.96,86.61,86.96,36262.0,85.5623,85.9081,85.5623,85.9081,36262.0
2023-01-11 10:30:00,86.86,86.89,86.42,86.43,21352.0,85.8093,85.8389,85.3746,85.3845,21352.0
2023-01-11 11:00:00,86.44,86.71,86.41,86.69,16731.0,85.3943,85.6611,85.3647,85.6413,16731.0
2023-01-11 11:30:00,86.72,86.77,86.64,86.73,34386.0,85.671,85.7204,85.5919,85.6808,34386.0
2023-01-11 12:00:00,86.75,86.88,86.7,86.85,13150.0,85.7006,85.829,85.6512,85.7994,13150.0
2023-01-11 12:30:00,86.83,86.83,86.71,86.81,7814.0,85.7796,85.7796,85.6611,85.7599,7814.0
2023-01-11 13:00:00,86.8,86.99,86.75,86.91,41355.0,85.75,85.9377,85.7006,85.8587,41355.0
2023-01-11 13:30:00,86.94,86.99,86.85,86.89,18861.0,85.8883,85.9377,85.7994,85.8389,18861.0
2023-01-11 14:00:00,86.9,86.92,86.79,86.87,36994.0,85.8488,85.8685,85.7401,85.8191,36994.0
2023-01-11 14:30:00,86.87,87.03,86.86,86.93,37366.0,85.8191,85.9772,85.8093,85.8784,37366.0
2023-01-11 15:00:00,86.92,87.09,86.89,86.99,49650.0,85.8685,86.0365,85.8389,85.9377,49650.0
2023-01-11 15:30:00,86.99,87.28,86.9,87.28,142730.0,85.9377,86.2242,85.8488,86.2242,142730.0
2023-01-12 09:30:00,87.51,87.55,86.21,86.43,48107.0,86.4514,86.4909,85.1671,85.3845,48107.0
2023-01-12 10:00:00,86.58,87.4,86.58,87.2,53322.0,85.5327,86.3427,85.5327,86.1452,53322.0
2023-01-12 10:30:00,87.14,87.37,86.8,86.95,117181.0,86.0859,86.3131,85.75,85.8982,117181.0
2023-01-12 11:00:00,86.95,87.13,86.69,87.01,45737.0,85.8982,86.076,85.6413,85.9574,45737.0
2023-01-12 11:30:00,87.03,87.27,86.86,87.25,30349.0,85.9772,86.2143,85.8093,86.1945,30349.0
2023-01-12 12:00:00,87.22,87.5,87.2,87.5,27452.0,86.1649,86.4415,86.1452,86.4415,27452.0
2023-01-12 12:30:00,87.54,87.66,87.48,87.57,55043.0,86.481,86.5996,86.4218,86.5107,55043.0
2023-01-12 13:00:00,87.57,87.72,87.14,87.21,19693.0,86.5107,86.6589,86.0859,86.155,19693.0
2023-01-12 13:30:00,87.13,87.73,87.05,87.7,31015.0,86.076,86.6687,85.997,86.6391,31015.0
2023-01-12 14:00:00,87.7,87.73,87.52,87.55,43842.0,86.6391,86.6687,86.4613,86.4909,43842.0
2023-01-12 14:30:00,87.54,87.65,87.41,87.5,52076.0,86.481,86.5897,86.3526,86.4415,52076.0
2023-01-12 15:00:00,87.51,87.57,87.33,87.47,29296.0,86.4514,86.5107,86.2736,86.4119,29296.0
2023-01-12 15:30:00,87.48,87.56,87.31,87.53,155434.0,86.4218,86.5008,86.2538,86.4712,155434.0
2023-01-13 09:30:00,86.74,87.28,86.59,87.22,33662.0,85.6907,86.2242,85.5425,86.1649,33662.0
2023-01-13 10:00:00,87.14,87.72,87.05,87.7,13021.0,86.0859,86.6589,85.997,86.6391,13021.0
2023-01-13 10:30:00,87.69,87.74,87.51,87.61,21386.0,86.6292,86.6786,86.4514,86.5502,21386.0
2023-01-13 11:00:00,87.66,87.68,87.45,87.57,48789.0,86.5996,86.6193,86.3921,86.5107,48789.0
2023-01-13 11:30:00,87.56,87.56,87.27,87.39,31309.0,86.5008,86.5008,86.2143,86.3329,31309.0
2023-01-13 12:00:00,87.42,87.64,87.39,87.63,16298.0,86.3625,86.5798,86.3329,86.5699,16298.0
2023-01-13 12:30:00,87.62,87.65,87.51,87.62,21978.0,86.5601,86.5897,86.4514,86.5601,21978.0
2023-01-13 13:00:00,87.63,87.66,87.46,87.53,91508.0,86.5699,86.5996,86.402,86.4712,91508.0
2023-01-13 13:30:00,87.53,87.83,87.53,87.8,49918.0,86.4712,86.7675,86.4712,86.7379,49918.0
2023-01-13 14:00:00,87.82,87.85,87.7,87.78,47316.0,86.7577,86.7873,86.6391,86.7181,47316.0
2023-01-13 14:30:00,87.78,87.83,87.71,87.8,62937.0,86.7181,86.7675,86.649,86.7379,62937.0
2023-01-13 15:00:00,87.79,87.99,87.79,87.99,58221.0,86.728,86.9256,86.728,86.9256,58221.0
2023-01-13 15:30:00,87.99,88.11,87.95,88.03,108059.0,86.9256,87.0441,86.8861,86.9651,108059.0
2023-01-17 09:30:00,87.96,88.35,87.75,88.32,45623.0,86.896,87.2812,86.6885,87.2516,45623.0
2023-01-17 10:00:00,88.35,88.66,88.35,88.58,113876.0,87.2812,87.5875,87.2812,87.5085,113876.0
2023-01-17 10:30:00,88.59,88.6,88.21,88.29,114561.0,87.5183,87.5282,87.1429,87.222,114561.0
2023-01-17 11:00:00,88.23,88.3,88.06,88.24,101135.0,87.1627,87.2318,86.9947,87.1726,101135.0
2023-01-17 11:30:00,88.28,88.36,88.23,88.36,27080.0,87.2121,87.2911,87.1627,87.2911,27080.0
2023-01-17 12:00:00,88.36,88.43,88.15,88.2,89204.0,87.2911,87.3603,87.0837,87.1331,89204.0
2023-01-17 12:30:00,88.17,88.39,88.16,88.35,105710.0,87.1034,87.3208,87.0935,87.2812,105710.0
2023-01-17 13:00:00,88.35,88.42,88.3,88.35,172813.0,87.2812,87.3504,87.2318,87.2812,172813.0
2023-01-17 13:30:00,88.35,88.48,88.31,88.46,76798.0,87.2812,87.4097,87.2417,87.3899,76798.0
2023-01-17 14:00:00,88.45,88.52,88.25,88.34,60571.0,87.38,87.4492,87.1824,87.2714,60571.0
2023-01-17 14:30:00,88.34,88.52,88.34,88.37,107774.0,87.2714,87.4492,87.2714,87.301,107774.0
2023-01-17 15:00:00,88.39,88.49,88.34,88.39,39717.0,87.3208,87.4195,87.2714,87.3208,39717.0
2023-01-17 15:30:00,88.38,88.43,88.21,88.33,158550.0,87.3109,87.3603,87.1429,87.2615,158550.0
2023-01-18 09:30:00,88.9,89.33,88.74,89.29,67731.0,87.8246,88.2494,87.6665,88.2099,67731.0
2023-01-18 10:00:00,89.33,89.59,89.2,89.43,31020.0,88.2494,88.5062,88.121,88.3482,31020.0
2023-01-18 10:30:00,89.44,89.44,88.61,88.79,23350.0,88.3581,88.3581,87.5381,87.7159,23350.0
2023-01-18 11:00:00,88.81,88.86,88.2,88.31,22875.0,87.7357,87.7851,87.1331,87.2417,22875.0
2023-01-18 11:30:00,88.28,88.28,87.93,88.14,24804.0,87.2121,87.2121,86.8663,87.0738,24804.0
2023-01-18 12:00:00,88.2,88.2,87.82,87.85,23106.0,87.1331,87.1331,86.7577,86.7873,23106.0
2023-01-18 12:30:00,87.82,87.98,87.72,87.76,18330.0,86.7577,86.9157,86.6589,86.6984,18330.0
2023-01-18 13:00:00,87.77,87.85,87.62,87.85,22383.0,86.7083,86.7873,86.5601,86.7873,22383.0
2023-01-18 13:30:00,87.84,88.11,87.79,87.92,45827.0,86.7774,87.0441,86.728,86.8564,45827.0
2023-01-18 14:00:00,87.93,87.93,87.77,87.91,27444.0,86.8663,86.8663,86.7083,86.8466,27444.0
2023-01-18 14:30:00,87.89,87.95,87.73,87.75,32257.0,86.8268,86.8861,86.6687,86.6885,32257.0
2023-01-18 15:00:00,87.73,87.82,87.63,87.63,20943.0,86.6687,86.7577,86.5699,86.5699,20943.0
2023-01-18 15:30:00,87.64,87.65,87.3,87.31,140887.0,86.5798,86.5897,86.2439,86.2538,140887.0
2023-01-19 09:30:00,86.61,86.95,86.41,86.68,31044.0,85.5623,85.8982,85.3647,85.6314,31044.0
2023-01-19 10:00:00,86.55,86.71,86.24,86.37,46693.0,85.503,85.6611,85.1968,85.3252,46693.0
2023-01-19 10:30:00,86.25,86.33,85.9,85.98,34079.0,85.2066,85.2857,84.8609,84.9399,34079.0
2023-01-19 11:00:00,86.0,86.2,85.92,85.95,48220.0,84.9597,85.1572,84.8806,84.9103,48220.0
2023-01-19 11:30:00,85.95,86.0,85.81,85.91,44457.0,84.9103,84.9597,84.772,84.8708,44457.0
2023-01-19 12:00:00,85.99,86.25,85.98,86.09,20396.0,84.9498,85.2066,84.9399,85.0486,20396.0
2023-01-19 12:30:00,86.1,86.11,85.9,86.07,172751.0,85.0585,85.0683,84.8609,85.0288,172751.0
2023-01-19 13:00:00,86.07,86.25,86.0,86.1,430287.0,85.0288,85.2066,84.9597,85.0585,430287.0
2023-01-19 13:30:00,86.12,86.51,86.11,86.29,449551.0,85.0782,85.4635,85.0683,85.2462,449551.0
2023-01-19 14:00:00,86.29,86.62,86.18,86.56,240037.0,85.2462,85.5722,85.1375,85.5129,240037.0
2023-01-19 14:30:00,86.56,86.68,86.45,86.49,456812.0,85.5129,85.6314,85.4042,85.4437,456812.0
2023-01-19 15:00:00,86.48,86.59,86.35,86.45,452969.0,85.4339,85.5425,85.3054,85.4042,452969.0
2023-01-19 15:30:00,86.46,86.46,86.05,86.05,195597.0,85.4141,85.4141,85.0091,85.0091,195597.0
2023-01-20 09:30:00,86.5,86.62,86.04,86.58,33465.0,85.4536,85.5722,84.9992,85.5327,33465.0
2023-01-20 10:00:00,86.59,86.9,86.47,86.9,53733.0,85.5425,85.8488,85.424,85.8488,53733.0
2023-01-20 10:30:00,86.89,86.93,86.73,86.87,1246009.0,85.8389,85.8784,85.6808,85.8191,1246009.0
2023-01-20 11:00:00,86.89,87.21,86.88,87.21,46056.0,85.8389,86.155,85.829,86.155,46056.0
2023-01-20 11:30:00,87.25,87.27,87.11,87.14,37655.0,86.1945,86.2143,86.0562,86.0859,37655.0
2023-01-20 12:00:00,87.17,87.25,87.09,87.15,20498.0,86.1155,86.1945,86.0365,86.0958,20498.0
2023-01-20 12:30:00,87.16,87.22,87.09,87.09,33687.0,86.1056,86.1649,86.0365,86.0365,33687.0
2023-01-20 13:00:00,87.09,87.19,86.94,87.04,34918.0,86.0365,86.1353,85.8883,85.9871,34918.0
2023-01-20 13:30:00,87.05,87.48,87.05,87.44,53431.0,85.997,86.4218,85.997,86.3822,53431.0
2023-01-20 14:00:00,87.46,87.61,87.42,87.61,120217.0,86.402,86.5502,86.3625,86.5502,120217.0
2023-01-20 14:30:00,87.61,87.71,87.55,87.7,44573.0,86.5502,86.649,86.4909,86.6391,44573.0
2023-01-20 15:00:00,87.71,87.99,87.71,87.82,63109.0,86.649,86.9256,86.649,86.7577,63109.0
2023-01-20 15:30:00,87.82,88.06,87.76,88.02,449772.0,86.7577,86.9947,86.6984,86.9552,449772.0
2023-01-23 09:30:00,88.25,88.75,88.03,88.6,41963.0,87.1824,87.6764,86.9651,87.5282,41963.0
2023-01-23 10:00:00,88.66,88.95,88.64,88.93,32621.0,87.5875,87.874,87.5677,87.8542,32621.0
2023-01-23 10:30:00,88.9,89.1,88.88,89.06,32076.0,87.8246,88.0222,87.8048,87.9827,32076.0
2023-01-23 11:00:00,89.09,89.45,89.06,89.22,31309.0,88.0123,88.3679,87.9827,88.1407,31309.0
2023-01-23 11:30:00,89.22,89.47,89.17,89.47,30654.0,88.1407,88.3877,88.0913,88.3877,30654.0
2023-01-23 12:00:00,89.45,89.47,89.2,89.36,53185.0,88.3679,88.3877,88.121,88.279,53185.0
2023-01-23 12:30:00,89.35,89.55,89.31,89.55,135650.0,88.2691,88.4667,88.2296,88.4667,135650.0
2023-01-23 13:00:00,89.58,89.68,89.56,89.6,20688.0,88.4964,88.5952,88.4766,88.5161,20688.0
2023-01-23 13:30:00,89.65,89.78,89.59,89.63,33209.0,88.5655,88.6939,88.5062,88.5458,33209.0
2023-01-23 14:00:00,89.62,89.62,89.35,89.4,82587.0,88.5359,88.5359,88.2691,88.3185,82587.0
2023-01-23 14:30:00,89.43,89.48,89.05,89.22,232559.0,88.3482,88.3976,87.9728,88.1407,232559.0
2023-01-23 15:00:00,89.22,89.48,89.14,89.39,43367.0,88.1407,88.3976,88.0617,88.3087,43367.0
2023-01-23 15:30:00,89.4,89.62,89.33,89.56,82993.0,88.3185,88.5359,88.2494,88.4766,82993.0
2023-01-24 09:30:00,89.18,89.43,88.68,88.99,47472.0,88.1012,88.3482,87.6072,87.9135,47472.0
2023-01-24 10:00:00,88.98,89.29,88.7,89.04,28483.0,87.9036,88.2099,87.627,87.9629,28483.0
2023-01-24 10:30:00,88.98,89.33,88.82,89.3,20675.0,87.9036,88.2494,87.7456,88.2197,20675.0
2023-01-24 11:00:00,89.3,89.4,89.18,89.4,21293.0,88.2197,88.3185,88.1012,88.3185,21293.0
2023-01-24 11:30:00,89.34,89.36,89.21,89.22,11990.0,88.2593,88.279,88.1308,88.1407,11990.0
2023-01-24 12:00:00,89.2,89.35,89.07,89.28,14430.0,88.121,88.2691,87.9925,88.2,14430.0
2023-01-24 12:30:00,89.27,89.28,89.14,89.18,5842.0,88.1901,88.2,88.0617,88.1012,5842.0
2023-01-24 13:00:00,89.18,89.28,89.06,89.2,19113.0,88.1012,88.2,87.9827,88.121,19113.0
2023-01-24 13:30:00,89.24,89.34,89.2,89.22,12273.0,88.1605,88.2593,88.121,88.1407,12273.0
2023-01-24 14:00:00,89.16,89.2,89.05,89.16,12393.0,88.0814,88.121,87.9728,88.0814,12393.0
2023-01-24 14:30:00,89.16,89.22,89.11,89.22,15557.0,88.0814,88.1407,88.032,88.1407,15557.0
2023-01-24 15:00:00,89.19,89.22,89.09,89.15,17154.0,88.1111,88.1407,88.0123,88.0716,17154.0
2023-01-24 15:30:00,89.14,89.14,88.84,89.0,33819.0,88.0617,88.0617,87.7653,87.9234,33819.0
2023-01-25 09:30:00,87.77,87.89,87.14,87.15,33400.0,86.7083,86.8268,86.0859,86.0958,33400.0
2023-01-25 10:00:00,87.12,87.53,87.1,87.31,39061.0,86.0661,86.4712,86.0464,86.2538,39061.0
2023-01-25 10:30:00,87.37,87.53,87.11,87.49,35926.0,86.3131,86.4712,86.0562,86.4316,35926.0
2023-01-25 11:00:00,87.47,87.9,87.45,87.78,15373.0,86.4119,86.8367,86.3921,86.7181,15373.0
2023-01-25 11:30:00,87.8,88.18,87.75,88.06,22296.0,86.7379,87.1133,86.6885,86.9947,22296.0
2023-01-25 12:00:00,88.07,88.1,87.91,87.91,12277.0,87.0046,87.0343,86.8466,86.8466,12277.0
2023-01-25 12:30:00,87.95,88.14,87.95,88.12,7283.0,86.8861,87.0738,86.8861,87.054,7283.0
2023-01-25 13:00:00,88.08,88.47,88.08,88.47,106064.0,87.0145,87.3998,87.0145,87.3998,106064.0
2023-01-25 13:30:00,88.49,88.63,88.38,88.54,22045.0,87.4195,87.5579,87.3109,87.4689,22045.0
2023-01-25 14:00:00,88.56,88.85,88.48,88.71,25925.0,87.4887,87.7752,87.4097,87.6369,25925.0
2023-01-25 14:30:00,88.73,88.89,88.6,88.85,15175.0,87.6566,87.8147,87.5282,87.7752,15175.0
2023-01-25 15:00:00,88.87,89.07,88.8,88.93,30898.0,87.7949,87.9925,87.7258,87.8542,30898.0
2023-01-25 15:30:00,88.92,89.0,88.78,88.98,263533.0,87.8443,87.9234,87.706,87.9036,263533.0
2023-01-26 09:30:00,89.94,90.15,89.23,89.4,61095.0,88.852,89.0595,88.1506,88.3185,61095.0
2023-01-26 10:00:00,89.42,89.76,89.18,89.6,31685.0,88.3383,88.6742,88.1012,88.5161,31685.0
2023-01-26 10:30:00,89.61,89.7,89.02,89.06,17933.0,88.526,88.6149,87.9431,87.9827,17933.0
2023-01-26 11:00:00,89.07,89.37,88.99,89.19,61980.0,87.9925,88.2889,87.9135,88.1111,61980.0
2023-01-26 11:30:00,89.2,89.31,89.12,89.28,18024.0,88.121,88.2296,88.0419,88.2,18024.0
2023-01-26 12:00:00,89.28,89.55,89.28,89.42,12045.0,88.2,88.4667,88.2,88.3383,12045.0
2023-01-26 12:30:00,89.44,89.55,89.32,89.52,21031.0,88.3581,88.4667,88.2395,88.4371,21031.0
2023-01-26 13:00:00,89.49,89.55,89.3,89.48,15235.0,88.4074,88.4667,88.2197,88.3976,15235.0
2023-01-26 13:30:00,89.54,89.71,89.54,89.63,8746.0,88.4568,88.6248,88.4568,88.5458,8746.0
2023-01-26 14:00:00,89.58,89.77,89.57,89.66,13608.0,88.4964,88.6841,88.4865,88.5754,13608.0
2023-01-26 14:30:00,89.67,89.8,89.65,89.77,23790.0,88.5853,88.7137,88.5655,88.6841,23790.0
2023-01-26 15:00:00,89.75,89.91,89.65,89.88,47884.0,88.6643,88.8224,88.5655,88.7927,47884.0
2023-01-26 15:30:00,89.85,90.08,89.76,90.07,60183.0,88.7631,88.9903,88.6742,88.9804,60183.0
2023-01-27 09:30:00,89.64,90.14,89.6,90.09,47676.0,88.5556,89.0496,88.5161,89.0002,47676.0
2023-01-27 10:00:00,90.12,90.45,89.98,90.14,82548.0,89.0298,89.3558,88.8915,89.0496,82548.0
2023-01-27 10:30:00,90.19,90.21,89.72,89.84,17010.0,89.099,89.1187,88.6347,88.7532,17010.0
2023-01-27 11:00:00,89.8,89.94,89.65,89.91,92293.0,88.7137,88.852,88.5655,88.8224,92293.0
2023-01-27 11:30:00,89.95,90.2,89.94,90.19,12887.0,88.8619,89.1089,88.852,89.099,12887.0
2023-01-27 12:00:00,90.17,90.31,90.1,90.23,27459.0,89.0792,89.2175,89.0101,89.1385,27459.0
2023-01-27 12:30:00,90.25,90.42,90.24,90.39,70376.0,89.1583,89.3262,89.1484,89.2966,70376.0
2023-01-27 13:00:00,90.41,90.42,90.3,90.39,25200.0,89.3163,89.3262,89.2077,89.2966,25200.0
2023-01-27 13:30:00,90.44,90.61,90.43,90.58,19773.0,89.346,89.5139,89.3361,89.4843,19773.0
2023-01-27 14:00:00,90.61,90.65,90.52,90.6,58898.0,89.5139,89.5534,89.425,89.504,58898.0
2023-01-27 14:30:00,90.61,90.78,90.59,90.74,29738.0,89.5139,89.6818,89.4941,89.6423,29738.0
2023-01-27 15:00:00,90.74,90.92,90.72,90.84,27460.0,89.6423,89.8202,89.6226,89.7411,27460.0
2023-01-27 15:30:00,90.86,90.88,90.43,90.43,299961.0,89.7609,89.7806,89.3361,89.3361,299961.0
2023-01-30 09:30:00,89.7,90.19,89.69,90.12,82778.0,88.6149,89.099,88.605,89.0298,82778.0
2023-01-30 10:00:00,90.06,90.34,89.75,89.9,38684.0,88.9706,89.2472,88.6643,88.8125,38684.0
2023-01-30 10:30:00,89.9,89.9,89.36,89.59,114242.0,88.8125,88.8125,88.279,88.5062,114242.0
2023-01-30 11:00:00,89.63,89.89,89.56,89.87,92161.0,88.5458,88.8026,88.4766,88.7829,92161.0
2023-01-30 11:30:00,89.84,89.93,89.54,89.81,74370.0,88.7532,88.8421,88.4568,88.7236,74370.0
2023-01-30 12:00:00,89.79,89.9,89.63,89.79,77060.0,88.7038,88.8125,88.5458,88.7038,77060.0
2023-01-30 12:30:00,89.79,89.81,89.52,89.61,328827.0,88.7038,88.7236,88.4371,88.526,328827.0
2023-01-30 13:00:00,89.6,89.87,89.51,89.75,27995.0,88.5161,88.7829,88.4272,88.6643,27995.0
2023-01-30 13:30:00,89.7,89.7,89.53,89.63,15257.0,88.6149,88.6149,88.447,88.5458,15257.0
2023-01-30 14:00:00,89.63,89.67,89.46,89.51,12170.0,88.5458,88.5853,88.3778,88.4272,12170.0
2023-01-30 14:30:00,89.45,89.56,89.32,89.43,84325.0,88.3679,88.4766,88.2395,88.3482,84325.0
2023-01-30 15:00:00,89.44,89.54,89.22,89.25,104489.0,88.3581,88.4568,88.1407,88.1704,104489.0
2023-01-30 15:30:00,89.24,89.43,89.1,89.13,354232.0,88.1605,88.3482,88.0222,88.0518,354232.0
2023-01-31 09:30:00,89.33,89.84,89.33,89.5,29405.0,88.2494,88.7532,88.2494,88.4173,29405.0
2023-01-31 10:00:00,89.59,89.84,89.33,89.84,36764.0,88.5062,88.7532,88.2494,88.7532,36764.0
2023-01-31 10:30:00,89.86,90.05,89.81,90.0,18302.0,88.773,88.9607,88.7236,88.9113,18302.0
2023-01-31 11:00:00,90.12,90.17,90.03,90.1,10063.0,89.0298,89.0792,88.9409,89.0101,10063.0
2023-01-31 11:30:00,90.11,90.2,90.03,90.16,35622.0,89.0199,89.1089,88.9409,89.0693,35622.0
2023-01-31 12:00:00,90.13,90.21,90.02,90.17,99775.0,89.0397,89.1187,88.931,89.0792,99775.0
2023-01-31 12:30:00,90.16,90.29,90.14,90.24,15438.0,89.0693,89.1978,89.0496,89.1484,15438.0
2023-01-31 13:00:00,90.24,90.32,90.14,90.21,16710.0,89.1484,89.2274,89.0496,89.1187,16710.0
2023-01-31 13:30:00,90.25,90.39,90.15,90.39,37261.0,89.1583,89.2966,89.0595,89.2966,37261.0
2023-01-31 14:00:00,90.38,90.42,90.33,90.37,113814.0,89.2867,89.3262,89.2373,89.2768,113814.0
2023-01-31 14:30:00,90.38,90.46,90.34,90.42,51651.0,89.2867,89.3657,89.2472,89.3262,51651.0
2023-01-31 15:00:00,90.44,90.52,90.19,90.2,49733.0,89.346,89.425,89.099,89.1089,49733.0
2023-01-31 15:30:00,90.23,90.91,90.23,90.9,56111.0,89.1385,89.8103,89.1385,89.8004,56111.0
2023-02-01 09:30:00,90.74,91.29,90.74,91.28,141568.0,89.6423,90.1857,89.6423,90.1758,141568.0
2023-02-01 10:00:00,91.29,91.29,90.87,91.09,63194.0,90.1857,90.1857,89.7708,89.9881,63194.0
2023-02-01 10:30:00,91.14,91.14,90.62,90.63,25833.0,90.0375,90.0375,89.5238,89.5337,25833.0
2023-02-01 11:00:00,90.61,90.92,90.59,90.9,26981.0,89.5139,89.8202,89.4941,89.8004,26981.0
2023-02-01 11:30:00,90.89,90.96,90.69,90.72,55914.0,89.7905,89.8597,89.5929,89.6226,55914.0
2023-02-01 12:00:00,90.68,90.7,90.54,90.66,27827.0,89.5831,89.6028,89.4447,89.5633,27827.0
2023-02-01 12:30:00,90.69,90.78,90.61,90.73,19192.0,89.5929,89.6818,89.5139,89.6324,19192.0
2023-02-01 13:00:00,90.68,90.82,90.66,90.82,37719.0,89.5831,89.7214,89.5633,89.7214,37719.0
2023-02-01 13:30:00,90.83,90.98,90.74,90.82,33198.0,89.7312,89.8794,89.6423,89.7214,33198.0
2023-02-01 14:00:00,90.81,91.16,90.38,91.05,82167.0,89.7115,90.0572,89.2867,89.9486,82167.0
2023-02-01 14:30:00,91.04,92.34,90.49,92.13,114779.0,89.9387,91.223,89.3954,91.0155,114779.0
2023-02-01 15:00:00,92.13,92.82,92.13,92.78,71398.0,91.0155,91.6972,91.0155,91.6577,71398.0
2023-02-01 15:30:00,92.8,93.31,92.57,92.73,176280.0,91.6774,92.1812,91.4502,91.6083,176280.0
2023-02-02 09:30:00,93.78,94.49,93.78,93.92,87357.0,92.6456,93.347,92.6456,92.7839,87357.0
2023-02-02 10:00:00,93.92,94.22,93.74,94.17,32284.0,92.7839,93.0802,92.606,93.0308,32284.0
2023-02-02 10:30:00,94.23,94.82,94.19,94.77,56573.0,93.0901,93.673,93.0506,93.6236,56573.0
2023-02-02 11:00:00,94.74,94.81,94.55,94.72,62355.0,93.5939,93.6631,93.4062,93.5742,62355.0
2023-02-02 11:30:00,94.7,94.79,94.46,94.46,41820.0,93.5544,93.6433,93.3173,93.3173,41820.0
2023-02-02 12:00:00,94.46,94.73,94.45,94.66,36640.0,93.3173,93.5841,93.3074,93.5149,36640.0
2023-02-02 12:30:00,94.68,94.77,94.58,94.76,53766.0,93.5347,93.6236,93.4359,93.6137,53766.0
2023-02-02 13:00:00,94.77,94.88,94.72,94.78,60225.0,93.6236,93.7322,93.5742,93.6335,60225.0
2023-02-02 13:30:00,94.79,95.09,94.79,95.09,241407.0,93.6433,93.9397,93.6433,93.9397,241407.0
2023-02-02 14:00:00,95.08,95.11,94.33,94.33,67487.0,93.9298,93.9595,93.1889,93.1889,67487.0
2023-02-02 14:30:00,94.39,94.39,93.79,93.83,77071.0,93.2482,93.2482,92.6554,92.6949,77071.0
2023-02-02 15:00:00,93.82,94.2,93.7,94.1,74001.0,92.6851,93.0605,92.5665,92.9617,74001.0
2023-02-02 15:30:00,94.11,94.52,93.98,94.5,229066.0,92.9716,93.3766,92.8431,93.3568,229066.0
2023-02-03 09:30:00,93.09,93.67,92.92,93.42,101827.0,91.9639,92.5369,91.796,92.2899,101827.0
2023-02-03 10:00:00,93.37,94.01,93.12,93.84,115613.0,92.2405,92.8728,91.9935,92.7048,115613.0
2023-02-03 10:30:00,93.86,94.3,93.84,94.06,54674.0,92.7246,93.1593,92.7048,92.9222,54674.0
2023-02-03 11:00:00,94.08,94.3,94.05,94.18,34876.0,92.9419,93.1593,92.9123,93.0407,34876.0
2023-02-03 11:30:00,94.17,94.28,93.67,93.69,47409.0,93.0308,93.1395,92.5369,92.5566,47409.0
2023-02-03 12:00:00,93.67,94.11,93.66,94.03,79599.0,92.5369,92.9716,92.527,92.8925,79599.0
2023-02-03 12:30:00,94.0,94.13,93.51,93.51,14177.0,92.8629,92.9913,92.3788,92.3788,14177.0
2023-02-03 13:00:00,93.53,93.53,93.27,93.32,25905.0,92.3986,92.3986,92.1417,92.1911,25905.0
2023-02-03 13:30:00,93.25,93.35,92.97,93.19,23597.0,92.122,92.2208,91.8454,92.0627,23597.0
2023-02-03 14:00:00,93.18,93.25,92.99,93.17,25486.0,92.0528,92.122,91.8651,92.0429,25486.0
2023-02-03 14:30:00,93.1,93.3,92.97,93.0,20060.0,91.9738,92.1714,91.8454,91.875,20060.0
2023-02-03 15:00:00,92.93,93.23,92.79,93.09,35251.0,91.8058,92.1022,91.6675,91.9639,35251.0
2023-02-03 15:30:00,93.11,93.2,92.87,93.12,427541.0,91.9837,92.0726,91.7466,91.9935,427541.0
2023-02-06 09:30:00,92.35,92.72,92.3,92.6,77262.0,91.2329,91.5984,91.1835,91.4798,77262.0
2023-02-06 10:00:00,92.58,92.89,92.31,92.39,28505.0,91.4601,91.7663,91.1933,91.2724,28505.0
2023-02-06 10:30:00,92.33,92.7,92.22,92.64,15140.0,91.2131,91.5786,91.1044,91.5193,15140.0
2023-02-06 11:00:00,92.63,92.91,92.55,92.82,31265.0,91.5095,91.7861,91.4304,91.6972,31265.0
2023-02-06 11:30:00,92.83,92.86,92.41,92.42,35221.0,91.707,91.7367,91.2921,91.302,35221.0
2023-02-06 12:00:00,92.48,92.53,92.29,92.36,10819.0,91.3613,91.4107,91.1736,91.2427,10819.0
2023-02-06 12:30:00,92.37,92.58,92.33,92.33,10036.0,91.2526,91.4601,91.2131,91.2131,10036.0
2023-02-06 13:00:00,92.34,92.39,92.13,92.27,14210.0,91.223,91.2724,91.0155,91.1538,14210.0
2023-02-06 13:30:00,92.3,92.33,92.19,92.32,8393.0,91.1835,91.2131,91.0748,91.2032,8393.0
2023-02-06 14:00:00,92.35,92.51,92.31,92.31,78585.0,91.2329,91.3909,91.1933,91.1933,78585.0
2023-02-06 14:30:00,92.29,92.32,92.12,92.27,35497.0,91.1736,91.2032,91.0056,91.1538,35497.0
2023-02-06 15:00:00,92.27,92.27,91.94,92.0,64117.0,91.1538,91.1538,90.8278,90.8871,64117.0
2023-02-06 15:30:00,91.96,92.26,91.88,92.15,114690.0,90.8476,91.1439,90.7685,91.0353,114690.0
2023-02-07 09:30:00,91.93,91.93,91.47,91.6,55453.0,90.8179,90.8179,90.3635,90.4919,55453.0
2023-02-07 10:00:00,91.52,91.63,91.24,91.28,15605.0,90.4129,90.5216,90.1363,90.1758,15605.0
2023-02-07 10:30:00,91.24,91.52,91.24,91.39,29646.0,90.1363,90.4129,90.1363,90.2845,29646.0
2023-02-07 11:00:00,91.43,91.75,91.42,91.7,15781.0,90.324,90.6401,90.3141,90.5907,15781.0
2023-02-07 11:30:00,91.71,91.89,91.7,91.81,41955.0,90.6006,90.7784,90.5907,90.6994,41955.0
2023-02-07 12:00:00,91.83,91.9,91.77,91.77,9494.0,90.7191,90.7883,90.6599,90.6599,9494.0
2023-02-07 12:30:00,91.82,93.03,91.82,92.92,82258.0,90.7093,91.9046,90.7093,91.796,82258.0
2023-02-07 13:00:00,92.93,93.04,91.89,91.89,144486.0,91.8058,91.9145,90.7784,90.7784,144486.0
2023-02-07 13:30:00,91.76,91.81,91.36,91.65,37366.0,90.65,90.6994,90.2548,90.5413,37366.0
2023-02-07 14:00:00,91.84,92.63,91.83,92.5,79134.0,90.729,91.5095,90.7191,91.381,79134.0
2023-02-07 14:30:00,92.49,92.92,92.48,92.86,23165.0,91.3712,91.796,91.3613,91.7367,23165.0
2023-02-07 15:00:00,92.99,93.28,92.74,93.28,17424.0,91.8651,92.1516,91.6181,92.1516,17424.0
2023-02-07 15:30:00,93.26,93.66,93.11,93.39,52572.0,92.1318,92.527,91.9837,92.2603,52572.0
2023-02-08 09:30:00,93.12,93.46,92.88,93.44,41824.0,91.9935,92.3294,91.7564,92.3097,41824.0
2023-02-08 10:00:00,93.46,93.65,93.16,93.18,35346.0,92.3294,92.5171,92.0331,92.0528,35346.0
2023-02-08 10:30:00,93.11,93.11,92.79,92.98,19792.0,91.9837,91.9837,91.6675,91.8552,19792.0
2023-02-08 11:00:00,92.91,92.97,92.49,92.61,15093.0,91.7861,91.8454,91.3712,91.4897,15093.0
2023-02-08 11:30:00,92.58,92.76,92.44,92.75,24007.0,91.4601,91.6379,91.3218,91.628,24007.0
2023-02-08 12:00:00,92.73,92.79,92.51,92.73,45615.0,91.6083,91.6675,91.3909,91.6083,45615.0
2023-02-08 12:30:00,92.81,92.87,92.57,92.85,52543.0,91.6873,91.7466,91.4502,91.7268,52543.0
2023-02-08 13:00:00,92.85,93.01,92.75,92.77,14598.0,91.7268,91.8849,91.628,91.6478,14598.0
2023-02-08 13:30:00,92.72,92.74,92.54,92.65,63203.0,91.5984,91.6181,91.4206,91.5292,63203.0
2023-02-08 14:00:00,92.61,92.86,92.52,92.63,13098.0,91.4897,91.7367,91.4008,91.5095,13098.0
2023-02-08 14:30:00,92.67,92.71,92.47,92.7,35725.0,91.549,91.5885,91.3514,91.5786,35725.0
2023-02-08 15:00:00,92.67,92.67,92.34,92.55,25293.0,91.549,91.549,91.223,91.4304,25293.0
2023-02-08 15:30:00,92.54,92.71,92.5,92.52,55151.0,91.4206,91.5885,91.381,91.4008,55151.0
2023-02-09 09:30:00,93.49,93.79,93.2,93.44,108646.0,92.3591,92.6554,92.0726,92.3097,108646.0
2023-02-09 10:00:00,93.43,93.54,93.04,93.12,17733.0,92.2998,92.4085,91.9145,91.9935,17733.0
2023-02-09 10:30:00,93.09,93.3,93.09,93.22,19448.0,91.9639,92.1714,91.9639,92.0923,19448.0
2023-02-09 11:00:00,93.25,93.25,92.74,92.83,45067.0,92.122,92.122,91.6181,91.707,45067.0
2023-02-09 11:30:00,92.81,92.91,92.71,92.82,23033.0,91.6873,91.7861,91.5885,91.6972,23033.0
2023-02-09 12:00:00,92.82,93.02,92.82,92.82,16252.0,91.6972,91.8947,91.6972,91.6972,16252.0
2023-02-09 12:30:00,92.81,92.84,92.29,92.58,46839.0,91.6873,91.7169,91.1736,91.4601,46839.0
2023-02-09 13:00:00,92.57,92.58,92.4,92.53,14053.0,91.4502,91.4601,91.2822,91.4107,14053.0
2023-02-09 13:30:00,92.49,92.61,92.31,92.34,16187.0,91.3712,91.4897,91.1933,91.223,16187.0
2023-02-09 14:00:00,92.35,92.43,92.1,92.12,48547.0,91.2329,91.3119,90.9859,91.0056,48547.0
2023-02-09 14:30:00,92.12,92.31,92.08,92.22,19552.0,91.0056,91.1933,90.9661,91.1044,19552.0
2023-02-09 15:00:00,92.17,92.17,91.7,91.78,18917.0,91.055,91.055,90.5907,90.6697,18917.0
2023-02-09 15:30:00,91.75,92.03,91.52,91.81,75585.0,90.6401,90.9167,90.4129,90.6994,75585.0
2023-02-10 09:30:00,91.35,91.51,91.15,91.39,54290.0,90.2449,90.403,90.0474,90.2845,54290.0
2023-02-10 10:00:00,91.28,91.77,91.01,91.63,33617.0,90.1758,90.6599,89.9091,90.5216,33617.0
2023-02-10 10:30:00,91.62,91.76,91.16,91.39,14771.0,90.5117,90.65,90.0572,90.2845,14771.0
2023-02-10 11:00:00,91.37,91.48,91.24,91.33,16291.0,90.2647,90.3734,90.1363,90.2252,16291.0
2023-02-10 11:30:00,91.34,91.36,91.14,91.16,17580.0,90.2351,90.2548,90.0375,90.0572,17580.0
2023-02-10 12:00:00,91.12,91.14,90.95,90.99,22975.0,90.0177,90.0375,89.8498,89.8893,22975.0
2023-02-10 12:30:00,91.08,91.22,91.07,91.21,9142.0,89.9782,90.1165,89.9683,90.1066,9142.0
2023-02-10 13:00:00,91.29,91.51,91.27,91.38,9867.0,90.1857,90.403,90.1659,90.2746,9867.0
2023-02-10 13:30:00,91.32,91.38,91.13,91.13,13161.0,90.2153,90.2746,90.0276,90.0276,13161.0
2023-02-10 14:00:00,91.15,91.23,91.05,91.1,7578.0,90.0474,90.1264,89.9486,89.998,7578.0
2023-02-10 14:30:00,91.04,91.3,91.04,91.29,26426.0,89.9387,90.1956,89.9387,90.1857,26426.0
2023-02-10 15:00:00,91.3,91.41,91.13,91.19,19662.0,90.1956,90.3042,90.0276,90.0869,19662.0
2023-02-10 15:30:00,91.22,91.48,91.22,91.39,98399.0,90.1165,90.3734,90.1165,90.2845,98399.0
2023-02-13 09:30:00,91.66,92.01,91.33,91.95,41154.0,90.5512,90.897,90.2252,90.8377,41154.0
2023-02-13 10:00:00,92.07,92.14,91.97,92.14,11058.0,90.9562,91.0254,90.8574,91.0254,11058.0
2023-02-13 10:30:00,92.1,92.47,92.1,92.41,18625.0,90.9859,91.3514,90.9859,91.2921,18625.0
2023-02-13 11:00:00,92.43,92.5,92.39,92.39,14420.0,91.3119,91.381,91.2724,91.2724,14420.0
2023-02-13 11:30:00,92.39,92.58,92.31,92.46,10534.0,91.2724,91.4601,91.1933,91.3415,10534.0
2023-02-13 12:00:00,92.47,92.64,92.46,92.6,9684.0,91.3514,91.5193,91.3415,91.4798,9684.0
2023-02-13 12:30:00,92.61,92.71,92.57,92.63,15106.0,91.4897,91.5885,91.4502,91.5095,15106.0
2023-02-13 13:00:00,92.63,92.75,92.54,92.71,10917.0,91.5095,91.628,91.4206,91.5885,10917.0
2023-02-13 13:30:00,92.72,92.81,92.68,92.78,11450.0,91.5984,91.6873,91.5589,91.6577,11450.0
2023-02-13 14:00:00,92.78,92.82,92.57,92.58,16581.0,91.6577,91.6972,91.4502,91.4601,16581.0
2023-02-13 14:30:00,92.54,92.57,92.39,92.48,9015.0,91.4206,91.4502,91.2724,91.3613,9015.0
2023-02-13 15:00:00,92.47,92.57,92.39,92.51,24593.0,91.3514,91.4502,91.2724,91.3909,24593.0
2023-02-13 15:30:00,92.55,92.68,92.53,92.68,25393.0,91.4304,91.5589,91.4107,91.5589,25393.0
2023-02-14 09:30:00,92.24,93.18,91.89,93.12,79001.0,91.1242,92.0528,90.7784,91.9935,79001.0
2023-02-14 10:00:00,93.18,93.83,93.18,93.38,53029.0,92.0528,92.6949,92.0528,92.2504,53029.0
2023-02-14 10:30:00,93.39,93.48,92.27,92.71,57008.0,92.2603,92.3492,91.1538,91.5885,57008.0
2023-02-14 11:00:00,92.67,93.0,92.49,92.55,56791.0,91.549,91.875,91.3712,91.4304,56791.0
2023-02-14 11:30:00,92.51,92.51,92.12,92.43,51127.0,91.3909,91.3909,91.0056,91.3119,51127.0
2023-02-14 12:00:00,92.4,92.69,92.4,92.65,25584.0,91.2822,91.5687,91.2822,91.5292,25584.0
2023-02-14 12:30:00,92.6,92.8,92.6,92.79,26084.0,91.4798,91.6774,91.4798,91.6675,26084.0
2023-02-14 13:00:00,92.83,93.33,92.83,93.11,35946.0,91.707,92.201,91.707,91.9837,35946.0
2023-02-14 13:30:00,93.14,93.21,92.92,93.03,18752.0,92.0133,92.0824,91.796,91.9046,18752.0
2023-02-14 14:00:00,93.0,93.13,92.75,93.04,20859.0,91.875,92.0034,91.628,91.9145,20859.0
2023-02-14 14:30:00,93.07,93.32,93.06,93.26,12436.0,91.9441,92.1911,91.9343,92.1318,12436.0
2023-02-14 15:00:00,93.3,93.41,93.13,93.31,41925.0,92.1714,92.28,92.0034,92.1812,41925.0
2023-02-14 15:30:00,93.26,93.52,93.26,93.28,63038.0,92.1318,92.3887,92.1318,92.1516,63038.0
2023-02-15 09:30:00,92.97,93.58,92.97,93.16,26460.0,91.8454,92.448,91.8454,92.0331,26460.0
2023-02-15 10:00:00,93.19,93.68,93.11,93.62,17228.0,92.0627,92.5468,91.9837,92.4875,17228.0
2023-02-15 10:30:00,93.57,93.83,93.55,93.62,13421.0,92.4381,92.6949,92.4183,92.4875,13421.0
2023-02-15 11:00:00,93.62,93.98,93.62,93.98,16726.0,92.4875,92.8431,92.4875,92.8431,16726.0
2023-02-15 11:30:00,93.99,94.14,93.84,94.01,21606.0,92.853,93.0012,92.7048,92.8728,21606.0
2023-02-15 12:00:00,94.03,94.03,93.73,93.76,29240.0,92.8925,92.8925,92.5962,92.6258,29240.0
2023-02-15 12:30:00,93.77,93.99,93.74,93.96,40833.0,92.6357,92.853,92.606,92.8234,40833.0
2023-02-15 13:00:00,93.99,94.23,93.96,94.23,4223.0,92.853,93.0901,92.8234,93.0901,4223.0
2023-02-15 13:30:00,94.23,94.36,94.21,94.33,12690.0,93.0901,93.2185,93.0704,93.1889,12690.0
2023-02-15 14:00:00,94.34,94.54,94.34,94.49,21816.0,93.1988,93.3964,93.1988,93.347,21816.0
2023-02-15 14:30:00,94.52,94.57,94.33,94.35,14321.0,93.3766,93.426,93.1889,93.2087,14321.0
2023-02-15 15:00:00,94.41,94.53,94.38,94.49,17176.0,93.2679,93.3865,93.2383,93.347,17176.0
2023-02-15 15:30:00,94.52,94.7,94.45,94.7,378541.0,93.3766,93.5544,93.3074,93.5544,378541.0
2023-02-16 09:30:00,93.47,93.77,93.15,93.52,124874.0,92.3393,92.6357,92.0232,92.3887,124874.0
2023-02-16 10:00:00,93.5,93.9,93.36,93.9,22763.0,92.3689,92.7641,92.2306,92.7641,22763.0
2023-02-16 10:30:00,93.9,94.26,93.9,94.11,18995.0,92.7641,93.1197,92.7641,92.9716,18995.0
2023-02-16 11:00:00,94.08,94.25,93.97,94.11,18171.0,92.9419,93.1099,92.8333,92.9716,18171.0
2023-02-16 11:30:00,94.11,94.25,94.02,94.02,16911.0,92.9716,93.1099,92.8827,92.8827,16911.0
2023-02-16 12:00:00,94.03,94.18,93.9,94.14,91107.0,92.8925,93.0407,92.7641,93.0012,91107.0
2023-02-16 12:30:00,94.16,94.35,94.1,94.11,12575.0,93.021,93.2087,92.9617,92.9716,12575.0
2023-02-16 13:00:00,94.13,94.24,93.91,93.92,12045.0,92.9913,93.1,92.774,92.7839,12045.0
2023-02-16 13:30:00,93.94,94.23,93.92,94.18,45272.0,92.8036,93.0901,92.7839,93.0407,45272.0
2023-02-16 14:00:00,94.19,94.27,94.07,94.25,16167.0,93.0506,93.1296,92.932,93.1099,16167.0
2023-02-16 14:30:00,94.26,94.33,94.12,94.14,59295.0,93.1197,93.1889,92.9814,93.0012,59295.0
2023-02-16 15:00:00,94.14,94.14,93.48,93.48,278733.0,93.0012,93.0012,92.3492,92.3492,278733.0
2023-02-16 15:30:00,93.49,93.58,93.28,93.3,94823.0,92.3591,92.448,92.1516,92.1714,94823.0
2023-02-17 09:30:00,92.87,92.95,92.11,92.25,18644.0,91.7466,91.8256,90.9958,91.1341,18644.0
2023-02-17 10:00:00,92.29,92.83,92.26,92.6,17644.0,91.1736,91.707,91.1439,91.4798,17644.0
2023-02-17 10:30:00,92.55,92.86,92.26,92.26,10588.0,91.4304,91.7367,91.1439,91.1439,10588.0
2023-02-17 11:00:00,92.28,92.33,92.06,92.06,16264.0,91.1637,91.2131,90.9464,90.9464,16264.0
2023-02-17 11:30:00,92.04,92.26,91.96,92.06,73056.0,90.9266,91.1439,90.8476,90.9464,73056.0
2023-02-17 12:00:00,92.1,92.4,92.1,92.27,7499.0,90.9859,91.2822,90.9859,91.1538,7499.0
2023-02-17 12:30:00,92.26,92.28,91.93,92.04,26588.0,91.1439,91.1637,90.8179,90.9266,26588.0
2023-02-17 13:00:00,92.03,92.25,91.97,92.09,6576.0,90.9167,91.1341,90.8574,90.976,6576.0
2023-02-17 13:30:00,92.06,92.18,92.04,92.1,4546.0,90.9464,91.0649,90.9266,90.9859,4546.0
2023-02-17 14:00:00,92.18,92.41,92.16,92.33,7185.0,91.0649,91.2921,91.0452,91.2131,7185.0
2023-02-17 14:30:00,92.39,92.6,92.31,92.55,24337.0,91.2724,91.4798,91.1933,91.4304,24337.0
2023-02-17 15:00:00,92.56,92.63,92.39,92.4,38667.0,91.4403,91.5095,91.2724,91.2822,38667.0
2023-02-17 15:30:00,92.38,92.64,92.37,92.6,173028.0,91.2625,91.5193,91.2526,91.4798,173028.0
2023-02-21 09:30:00,91.46,91.64,91.21,91.27,105494.0,90.3536,90.5314,90.1066,90.1659,105494.0
2023-02-21 10:00:00,91.2,91.33,90.81,90.81,63159.0,90.0968,90.2252,89.7115,89.7115,63159.0
2023-02-21 10:30:00,90.83,91.08,90.81,90.81,13530.0,89.7312,89.9782,89.7115,89.7115,13530.0
2023-02-21 11:00:00,90.86,90.88,90.62,90.67,15104.0,89.7609,89.7806,89.5238,89.5732,15104.0
2023-02-21 11:30:00,90.67,90.75,90.49,90.51,38388.0,89.5732,89.6522,89.3954,89.4151,38388.0
2023-02-21 12:00:00,90.54,90.57,90.46,90.47,8983.0,89.4447,89.4744,89.3657,89.3756,8983.0
2023-02-21 12:30:00,90.46,90.68,90.43,90.67,104305.0,89.3657,89.5831,89.3361,89.5732,104305.0
2023-02-21 13:00:00,90.67,90.68,90.42,90.45,11807.0,89.5732,89.5831,89.3262,89.3558,11807.0
2023-02-21 13:30:00,90.43,90.44,90.33,90.38,12901.0,89.3361,89.346,89.2373,89.2867,12901.0
2023-02-21 14:00:00,90.38,90.38,90.23,90.35,15422.0,89.2867,89.2867,89.1385,89.257,15422.0
2023-02-21 14:30:00,90.39,90.56,90.35,90.47,29332.0,89.2966,89.4645,89.257,89.3756,29332.0
2023-02-21 15:00:00,90.48,90.53,90.31,90.37,13849.0,89.3855,89.4349,89.2175,89.2768,13849.0
2023-02-21 15:30:00,90.43,90.54,90.23,90.24,587619.0,89.3361,89.4447,89.1385,89.1484,587619.0
2023-02-22 09:30:00,90.38,90.83,90.38,90.51,37099.0,89.2867,89.7312,89.2867,89.4151,37099.0
2023-02-22 10:00:00,90.44,90.44,90.03,90.23,36345.0,89.346,89.346,88.9409,89.1385,36345.0
2023-02-22 10:30:00,90.1,90.41,89.9,90.4,23796.0,89.0101,89.3163,88.8125,89.3064,23796.0
2023-02-22 11:00:00,90.4,90.47,90.26,90.31,4699.0,89.3064,89.3756,89.1681,89.2175,4699.0
2023-02-22 11:30:00,90.32,90.45,90.27,90.4,12859.0,89.2274,89.3558,89.178,89.3064,12859.0
2023-02-22 12:00:00,90.36,90.54,90.3,90.53,12004.0,89.2669,89.4447,89.2077,89.4349,12004.0
2023-02-22 12:30:00,90.49,90.66,90.39,90.53,26087.0,89.3954,89.5633,89.2966,89.4349,26087.0
2023-02-22 13:00:00,90.52,90.83,90.5,90.83,4424.0,89.425,89.7312,89.4052,89.7312,4424.0
2023-02-22 13:30:00,90.84,90.86,90.66,90.71,31451.0,89.7411,89.7609,89.5633,89.6127,31451.0
2023-02-22 14:00:00,90.69,90.83,90.31,90.51,50594.0,89.5929,89.7312,89.2175,89.4151,50594.0
2023-02-22 14:30:00,90.46,90.49,90.12,90.14,55722.0,89.3657,89.3954,89.0298,89.0496,55722.0
2023-02-22 15:00:00,90.08,90.37,90.08,90.19,15890.0,88.9903,89.2768,88.9903,89.099,15890.0
2023-02-22 15:30:00,90.2,90.37,90.06,90.37,172971.0,89.1089,89.2768,88.9706,89.2768,172971.0
2023-02-23 09:30:00,90.98,91.13,90.8,90.94,44745.0,89.8794,90.0276,89.7016,89.8399,44745.0
2023-02-23 10:00:00,90.97,91.01,90.56,90.75,14108.0,89.8695,89.9091,89.4645,89.6522,14108.0
2023-02-23 10:30:00,90.55,90.72,90.17,90.23,11927.0,89.4546,89.6226,89.0792,89.1385,11927.0
2023-02-23 11:00:00,90.3,90.34,89.95,90.01,18059.0,89.2077,89.2472,88.8619,88.9212,18059.0
2023-02-23 11:30:00,89.96,89.98,89.65,89.66,10396.0,88.8718,88.8915,88.5655,88.5754,10396.0
2023-02-23 12:00:00,89.64,89.82,89.62,89.77,30403.0,88.5556,88.7335,88.5359,88.6841,30403.0
2023-02-23 12:30:00,89.79,89.98,89.75,89.95,14045.0,88.7038,88.8915,88.6643,88.8619,14045.0
2023-02-23 13:00:00,89.96,90.08,89.89,89.98,13953.0,88.8718,88.9903,88.8026,88.8915,13953.0
2023-02-23 13:30:00,90.0,90.22,89.95,90.14,15314.0,88.9113,89.1286,88.8619,89.0496,15314.0
2023-02-23 14:00:00,90.2,90.61,90.13,90.58,30637.0,89.1089,89.5139,89.0397,89.4843,30637.0
2023-02-23 14:30:00,90.65,90.76,90.6,90.64,15922.0,89.5534,89.6621,89.504,89.5435,15922.0
2023-02-23 15:00:00,90.69,90.98,90.69,90.98,25898.0,89.5929,89.8794,89.5929,89.8794,25898.0
2023-02-23 15:30:00,90.95,91.05,90.76,90.81,68603.0,89.8498,89.9486,89.6621,89.7115,68603.0
2023-02-24 09:30:00,89.66,89.82,89.15,89.35,41517.0,88.5754,88.7335,88.0716,88.2691,41517.0
2023-02-24 10:00:00,89.31,89.53,89.12,89.31,22272.0,88.2296,88.447,88.0419,88.2296,22272.0
2023-02-24 10:30:00,89.33,89.38,89.13,89.23,54501.0,88.2494,88.2988,88.0518,88.1506,54501.0
2023-02-24 11:00:00,89.25,89.71,89.2,89.71,7841.0,88.1704,88.6248,88.121,88.6248,7841.0
2023-02-24 11:30:00,89.64,89.96,89.55,89.76,15393.0,88.5556,88.8718,88.4667,88.6742,15393.0
2023-02-24 12:00:00,89.81,89.82,89.53,89.6,27908.0,88.7236,88.7335,88.447,88.5161,27908.0
2023-02-24 12:30:00,89.61,89.66,89.37,89.37,8923.0,88.526,88.5754,88.2889,88.2889,8923.0
2023-02-24 13:00:00,89.38,89.53,89.33,89.48,11264.0,88.2988,88.447,88.2494,88.3976,11264.0
2023-02-24 13:30:00,89.45,89.65,89.37,89.58,23760.0,88.3679,88.5655,88.2889,88.4964,23760.0
2023-02-24 14:00:00,89.59,89.69,89.5,89.6,21139.0,88.5062,88.605,88.4173,88.5161,21139.0
2023-02-24 14:30:00,89.56,89.84,89.48,89.84,9736.0,88.4766,88.7532,88.3976,88.7532,9736.0
2023-02-24 15:00:00,89.86,89.91,89.72,89.73,11784.0,88.773,88.8224,88.6347,88.6445,11784.0
2023-02-24 15:30:00,89.74,89.74,89.43,89.68,216602.0,88.6544,88.6544,88.3482,88.5952,216602.0
2023-02-27 09:30:00,90.56,90.63,90.4,90.63,28269.0,89.4645,89.5337,89.3064,89.5337,28269.0
2023-02-27 10:00:00,90.73,90.97,90.7,90.92,7153.0,89.6324,89.8695,89.6028,89.8202,7153.0
2023-02-27 10:30:00,90.82,90.84,90.32,90.49,26859.0,89.7214,89.7411,89.2274,89.3954,26859.0
2023-02-27 11:00:00,90.53,90.65,90.4,90.45,27086.0,89.4349,89.5534,89.3064,89.3558,27086.0
2023-02-27 11:30:00,90.46,90.47,90.26,90.45,20159.0,89.3657,89.3756,89.1681,89.3558,20159.0
2023-02-27 12:00:00,90.44,90.47,90.3,90.36,10948.0,89.346,89.3756,89.2077,89.2669,10948.0
2023-02-27 12:30:00,90.44,90.5,90.38,90.5,10761.0,89.346,89.4052,89.2867,89.4052,10761.0
2023-02-27 13:00:00,90.49,90.52,90.39,90.42,6919.0,89.3954,89.425,89.2966,89.3262,6919.0
2023-02-27 13:30:00,90.42,90.46,90.27,90.46,21036.0,89.3262,89.3657,89.178,89.3657,21036.0
2023-02-27 14:00:00,90.45,90.56,90.28,90.36,14755.0,89.3558,89.4645,89.1879,89.2669,14755.0
2023-02-27 14:30:00,90.35,90.36,90.09,90.18,6680.0,89.257,89.2669,89.0002,89.0891,6680.0
2023-02-27 15:00:00,90.2,90.2,90.01,90.12,566948.0,89.1089,89.1089,88.9212,89.0298,566948.0
2023-02-27 15:30:00,90.12,90.14,89.91,90.14,78152.0,89.0298,89.0496,88.8224,89.0496,78152.0
2023-02-28 09:30:00,90.01,90.59,90.01,90.44,37335.0,88.9212,89.4941,88.9212,89.346,37335.0
2023-02-28 10:00:00,90.4,90.67,90.39,90.44,15975.0,89.3064,89.5732,89.2966,89.346,15975.0
2023-02-28 10:30:00,90.5,90.59,90.29,90.45,10849.0,89.4052,89.4941,89.1978,89.3558,10849.0
2023-02-28 11:00:00,90.46,90.67,90.46,90.56,36867.0,89.3657,89.5732,89.3657,89.4645,36867.0
2023-02-28 11:30:00,90.58,90.58,90.34,90.38,16095.0,89.4843,89.4843,89.2472,89.2867,16095.0
2023-02-28 12:00:00,90.4,90.59,90.38,90.55,14973.0,89.3064,89.4941,89.2867,89.4546,14973.0
2023-02-28 12:30:00,90.53,90.61,90.42,90.6,9328.0,89.4349,89.5139,89.3262,89.504,9328.0
2023-02-28 13:00:00,90.65,90.71,90.6,90.64,2717.0,89.5534,89.6127,89.504,89.5435,2717.0
2023-02-28 13:30:00,90.68,90.69,90.56,90.61,12093.0,89.5831,89.5929,89.4645,89.5139,12093.0
2023-02-28 14:00:00,90.64,90.65,90.44,90.45,68939.0,89.5435,89.5534,89.346,89.3558,68939.0
2023-02-28 14:30:00,90.45,90.52,90.29,90.31,19186.0,89.3558,89.425,89.1978,89.2175,19186.0
2023-02-28 15:00:00,90.31,90.32,90.13,90.18,21920.0,89.2175,89.2274,89.0397,89.0891,21920.0
2023-02-28 15:30:00,90.14,90.21,89.95,89.95,90942.0,89.0496,89.1187,88.8619,88.8619,90942.0
2023-03-01 09:30:00,89.74,90.4,89.74,90.19,33612.0,88.6544,89.3064,88.6544,89.099,33612.0
2023-03-01 10:00:00,90.23,90.36,89.75,89.95,15811.0,89.1385,89.2669,88.6643,88.8619,15811.0
2023-03-01 10:30:00,89.82,90.24,89.78,90.18,14693.0,88.7335,89.1484,88.6939,89.0891,14693.0
2023-03-01 11:00:00,90.13,90.13,89.55,89.75,64637.0,89.0397,89.0397,88.4667,88.6643,64637.0
2023-03-01 11:30:00,89.79,90.15,89.74,90.04,30508.0,88.7038,89.0595,88.6544,88.9508,30508.0
2023-03-01 12:00:00,90.02,90.25,90.0,90.18,10609.0,88.931,89.1583,88.9113,89.0891,10609.0
2023-03-01 12:30:00,90.16,90.24,90.08,90.1,13747.0,89.0693,89.1484,88.9903,89.0101,13747.0
2023-03-01 13:00:00,90.09,90.09,89.92,89.94,23198.0,89.0002,89.0002,88.8322,88.852,23198.0
2023-03-01 13:30:00,89.91,89.96,89.83,89.96,16281.0,88.8224,88.8718,88.7433,88.8718,16281.0
2023-03-01 14:00:00,89.96,89.98,89.75,89.75,14595.0,88.8718,88.8915,88.6643,88.6643,14595.0
2023-03-01 14:30:00,89.73,89.78,89.63,89.73,18885.0,88.6445,88.6939,88.5458,88.6445,18885.0
2023-03-01 15:00:00,89.7,89.92,89.7,89.77,19318.0,88.6149,88.8322,88.6149,88.6841,19318.0
2023-03-01 15:30:00,89.75,89.97,89.75,89.86,207528.0,88.6643,88.8816,88.6643,88.773,207528.0
2023-03-02 09:30:00,89.27,89.64,89.18,89.63,35650.0,88.1901,88.5556,88.1012,88.5458,35650.0
2023-03-02 10:00:00,89.66,89.81,89.45,89.74,39626.0,88.5754,88.7236,88.3679,88.6544,39626.0
2023-03-02 10:30:00,89.73,89.93,89.71,89.93,12389.0,88.6445,88.8421,88.6248,88.8421,12389.0
2023-03-02 11:00:00,89.94,90.0,89.82,89.86,15807.0,88.852,88.9113,88.7335,88.773,15807.0
2023-03-02 11:30:00,89.88,89.94,89.8,89.92,11486.0,88.7927,88.852,88.7137,88.8322,11486.0
2023-03-02 12:00:00,89.98,90.06,89.88,90.03,11526.0,88.8915,88.9706,88.7927,88.9409,11526.0
2023-03-02 12:30:00,90.05,90.19,90.05,90.15,8812.0,88.9607,89.099,88.9607,89.0595,8812.0
2023-03-02 13:00:00,90.15,90.16,90.05,90.09,11676.0,89.0595,89.0693,88.9607,89.0002,11676.0
2023-03-02 13:30:00,90.06,90.55,90.03,90.5,21062.0,88.9706,89.4546,88.9409,89.4052,21062.0
2023-03-02 14:00:00,90.57,90.84,90.57,90.84,30037.0,89.4744,89.7411,89.4744,89.7411,30037.0
2023-03-02 14:30:00,90.85,90.89,90.7,90.79,15312.0,89.751,89.7905,89.6028,89.6917,15312.0
2023-03-02 15:00:00,90.8,90.91,90.69,90.87,13077.0,89.7016,89.8103,89.5929,89.7708,13077.0
2023-03-02 15:30:00,90.88,91.13,90.84,90.96,33755.0,89.7806,90.0276,89.7411,89.8597,33755.0
2023-03-03 09:30:00,91.22,91.61,91.15,91.49,27638.0,90.1165,90.5018,90.0474,90.3833,27638.0
2023-03-03 10:00:00,91.47,91.65,91.11,91.64,50076.0,90.3635,90.5413,90.0079,90.5314,50076.0
2023-03-03 10:30:00,91.6,91.71,91.5,91.56,15063.0,90.4919,90.6006,90.3931,90.4524,15063.0
2023-03-03 11:00:00,91.59,91.73,91.54,91.72,5674.0,90.482,90.6204,90.4327,90.6105,5674.0
2023-03-03 11:30:00,91.83,91.97,91.7,91.94,17584.0,90.7191,90.8574,90.5907,90.8278,17584.0
2023-03-03 12:00:00,91.94,92.14,91.94,92.13,22915.0,90.8278,91.0254,90.8278,91.0155,22915.0
2023-03-03 12:30:00,92.12,92.23,92.05,92.2,19677.0,91.0056,91.1143,90.9365,91.0847,19677.0
2023-03-03 13:00:00,92.2,92.31,92.18,92.25,16048.0,91.0847,91.1933,91.0649,91.1341,16048.0
2023-03-03 13:30:00,92.25,92.27,92.2,92.25,20360.0,91.1341,91.1538,91.0847,91.1341,20360.0
2023-03-03 14:00:00,92.2,92.41,92.2,92.4,21788.0,91.0847,91.2921,91.0847,91.2822,21788.0
2023-03-03 14:30:00,92.39,92.47,92.34,92.43,30264.0,91.2724,91.3514,91.223,91.3119,30264.0
2023-03-03 15:00:00,92.45,92.55,92.37,92.43,24073.0,91.3316,91.4304,91.2526,91.3119,24073.0
2023-03-03 15:30:00,92.42,92.45,92.31,92.43,46475.0,91.302,91.3316,91.1933,91.3119,46475.0
2023-03-06 09:30:00,92.53,92.58,92.33,92.54,22370.0,91.4107,91.4601,91.2131,91.4206,22370.0
2023-03-06 10:00:00,92.51,92.8,92.41,92.76,31346.0,91.3909,91.6774,91.2921,91.6379,31346.0
2023-03-06 10:30:00,92.76,92.87,92.65,92.76,37828.0,91.6379,91.7466,91.5292,91.6379,37828.0
2023-03-06 11:00:00,92.76,92.89,92.63,92.65,13543.0,91.6379,91.7663,91.5095,91.5292,13543.0
2023-03-06 11:30:00,92.66,92.69,92.57,92.68,9926.0,91.5391,91.5687,91.4502,91.5589,9926.0
2023-03-06 12:00:00,92.68,92.74,92.6,92.62,12555.0,91.5589,91.6181,91.4798,91.4996,12555.0
2023-03-06 12:30:00,92.59,92.59,92.24,92.27,15077.0,91.4699,91.4699,91.1242,91.1538,15077.0
2023-03-06 13:00:00,92.24,92.29,92.17,92.2,9638.0,91.1242,91.1736,91.055,91.0847,9638.0
2023-03-06 13:30:00,92.19,92.19,91.95,91.98,33308.0,91.0748,91.0748,90.8377,90.8673,33308.0
2023-03-06 14:00:00,91.99,92.07,91.9,91.96,5979.0,90.8772,90.9562,90.7883,90.8476,5979.0
2023-03-06 14:30:00,91.99,92.05,91.87,91.89,13533.0,90.8772,90.9365,90.7587,90.7784,13533.0
2023-03-06 15:00:00,91.92,91.98,91.69,91.7,48062.0,90.8081,90.8673,90.5808,90.5907,48062.0
2023-03-06 15:30:00,91.7,91.9,91.67,91.78,56345.0,90.5907,90.7883,90.5611,90.6697,56345.0
2023-03-07 09:30:00,91.82,92.19,91.69,92.07,36140.0,90.7093,91.0748,90.5808,90.9562,36140.0
2023-03-07 10:00:00,92.04,92.04,91.18,91.47,40102.0,90.9266,90.9266,90.077,90.3635,40102.0
2023-03-07 10:30:00,91.6,91.85,91.19,91.19,19487.0,90.4919,90.7389,90.0869,90.0869,19487.0
2023-03-07 11:00:00,91.16,91.44,91.16,91.17,18167.0,90.0572,90.3339,90.0572,90.0671,18167.0
2023-03-07 11:30:00,91.16,91.45,91.14,91.21,27202.0,90.0572,90.3437,90.0375,90.1066,27202.0
2023-03-07 12:00:00,91.2,91.71,91.18,91.52,89696.0,90.0968,90.6006,90.077,90.4129,89696.0
2023-03-07 12:30:00,91.53,91.6,91.39,91.41,10242.0,90.4228,90.4919,90.2845,90.3042,10242.0
2023-03-07 13:00:00,91.32,91.39,91.09,91.12,15852.0,90.2153,90.2845,89.9881,90.0177,15852.0
2023-03-07 13:30:00,91.11,91.15,90.74,90.8,15289.0,90.0079,90.0474,89.6423,89.7016,15289.0
2023-03-07 14:00:00,90.84,90.9,90.76,90.8,16924.0,89.7411,89.8004,89.6621,89.7016,16924.0
2023-03-07 14:30:00,90.77,90.78,90.57,90.62,19197.0,89.672,89.6818,89.4744,89.5238,19197.0
2023-03-07 15:00:00,90.6,90.87,90.6,90.71,48336.0,89.504,89.7708,89.504,89.6127,48336.0
2023-03-07 15:30:00,90.71,90.94,90.67,90.69,54847.0,89.6127,89.8399,89.5732,89.5929,54847.0
2023-03-08 09:30:00,90.77,90.85,90.56,90.81,326090.0,89.672,89.751,89.4645,89.7115,326090.0
2023-03-08 10:00:00,90.83,90.99,90.38,90.83,32158.0,89.7312,89.8893,89.2867,89.7312,32158.0
2023-03-08 10:30:00,90.85,91.11,90.75,90.83,25572.0,89.751,90.0079,89.6522,89.7312,25572.0
2023-03-08 11:00:00,90.84,91.01,90.81,90.85,8402.0,89.7411,89.9091,89.7115,89.751,8402.0
2023-03-08 11:30:00,90.85,91.11,90.68,91.03,29777.0,89.751,90.0079,89.5831,89.9288,29777.0
2023-03-08 12:00:00,91.07,91.07,90.67,90.7,21424.0,89.9683,89.9683,89.5732,89.6028,21424.0
2023-03-08 12:30:00,90.66,90.73,90.54,90.66,12963.0,89.5633,89.6324,89.4447,89.5633,12963.0
2023-03-08 13:00:00,90.65,90.68,90.42,90.42,15528.0,89.5534,89.5831,89.3262,89.3262,15528.0
2023-03-08 13:30:00,90.38,90.48,90.36,90.44,37784.0,89.2867,89.3855,89.2669,89.346,37784.0
2023-03-08 14:00:00,90.51,90.65,90.47,90.64,30608.0,89.4151,89.5534,89.3756,89.5435,30608.0
2023-03-08 14:30:00,90.64,90.69,90.56,90.57,11742.0,89.5435,89.5929,89.4645,89.4744,11742.0
2023-03-08 15:00:00,90.58,90.59,90.48,90.58,21225.0,89.4843,89.4941,89.3855,89.4843,21225.0
2023-03-08 15:30:00,90.58,91.06,90.57,90.98,38676.0,89.4843,89.9585,89.4744,89.8794,38676.0
2023-03-09 09:30:00,90.98,91.42,90.85,91.24,49016.0,89.8794,90.3141,89.751,90.1363,49016.0
2023-03-09 10:00:00,91.26,91.45,90.95,91.17,27991.0,90.156,90.3437,89.8498,90.0671,27991.0
2023-03-09 10:30:00,91.18,91.33,91.09,91.1,23875.0,90.077,90.2252,89.9881,89.998,23875.0
2023-03-09 11:00:00,91.1,91.1,90.84,90.84,18732.0,89.998,89.998,89.7411,89.7411,18732.0
2023-03-09 11:30:00,90.87,90.9,90.76,90.76,13468.0,89.7708,89.8004,89.6621,89.6621,13468.0
2023-03-09 12:00:00,90.77,90.81,90.56,90.81,42374.0,89.672,89.7115,89.4645,89.7115,42374.0
2023-03-09 12:30:00,90.81,90.83,90.45,90.52,18135.0,89.7115,89.7312,89.3558,89.425,18135.0
2023-03-09 13:00:00,90.5,90.57,90.06,90.09,61486.0,89.4052,89.4744,88.9706,89.0002,61486.0
2023-03-09 13:30:00,90.08,90.08,89.62,89.7,24873.0,88.9903,88.9903,88.5359,88.6149,24873.0
2023-03-09 14:00:00,89.69,89.75,89.46,89.62,46097.0,88.605,88.6643,88.3778,88.5359,46097.0
2023-03-09 14:30:00,89.62,89.7,89.32,89.35,163669.0,88.5359,88.6149,88.2395,88.2691,163669.0
2023-03-09 15:00:00,89.38,89.41,88.78,88.96,49305.0,88.2988,88.3284,87.706,87.8839,49305.0
2023-03-09 15:30:00,88.92,89.18,88.86,88.88,77782.0,87.8443,88.1012,87.7851,87.8048,77782.0
2023-03-10 09:30:00,88.75,88.75,87.05,87.42,34354.0,87.6764,87.6764,85.997,86.3625,34354.0
2023-03-10 10:00:00,87.37,87.8,87.23,87.39,36066.0,86.3131,86.7379,86.1748,86.3329,36066.0
2023-03-10 10:30:00,87.46,87.98,87.23,87.97,26982.0,86.402,86.9157,86.1748,86.9058,26982.0
2023-03-10 11:00:00,87.96,88.44,87.8,88.44,20298.0,86.896,87.3702,86.7379,87.3702,20298.0
2023-03-10 11:30:00,88.46,88.6,87.69,87.69,28534.0,87.3899,87.5282,86.6292,86.6292,28534.0
2023-03-10 12:00:00,87.72,87.72,87.14,87.26,35506.0,86.6589,86.6589,86.0859,86.2044,35506.0
2023-03-10 12:30:00,87.28,87.59,86.85,86.87,53358.0,86.2242,86.5304,85.7994,85.8191,53358.0
2023-03-10 13:00:00,86.88,86.99,86.35,86.45,54860.0,85.829,85.9377,85.3054,85.4042,54860.0
2023-03-10 13:30:00,86.47,86.49,86.02,86.12,32476.0,85.424,85.4437,84.9794,85.0782,32476.0
2023-03-10 14:00:00,86.12,86.71,86.11,86.24,107500.0,85.0782,85.6611,85.0683,85.1968,107500.0
2023-03-10 14:30:00,86.27,87.05,86.27,86.85,91274.0,85.2264,85.997,85.2264,85.7994,91274.0
2023-03-10 15:00:00,86.82,87.0,86.56,86.74,74718.0,85.7697,85.9476,85.5129,85.6907,74718.0
2023-03-10 15:30:00,86.72,86.74,86.28,86.54,193877.0,85.671,85.6907,85.2363,85.4931,193877.0
2023-03-13 09:30:00,85.56,86.32,85.0,86.22,37139.0,84.525,85.2758,83.9718,85.177,37139.0
2023-03-13 10:00:00,86.15,86.44,85.56,85.63,44379.0,85.1079,85.3943,84.525,84.5941,44379.0
2023-03-13 10:30:00,85.65,86.64,85.65,86.64,49877.0,84.6139,85.5919,84.6139,85.5919,49877.0
2023-03-13 11:00:00,86.54,87.34,86.49,87.29,56070.0,85.4931,86.2835,85.4437,86.2341,56070.0
2023-03-13 11:30:00,87.3,87.33,86.77,87.07,49398.0,86.2439,86.2736,85.7204,86.0167,49398.0
2023-03-13 12:00:00,87.15,87.42,86.62,86.76,63836.0,86.0958,86.3625,85.5722,85.7105,63836.0
2023-03-13 12:30:00,86.79,87.02,86.39,86.42,21565.0,85.7401,85.9673,85.3449,85.3746,21565.0
2023-03-13 13:00:00,86.43,86.74,86.22,86.52,31013.0,85.3845,85.6907,85.177,85.4734,31013.0
2023-03-13 13:30:00,86.51,86.86,86.26,86.8,43987.0,85.4635,85.8093,85.2165,85.75,43987.0
2023-03-13 14:00:00,86.86,87.1,86.82,86.95,42103.0,85.8093,86.0464,85.7697,85.8982,42103.0
2023-03-13 14:30:00,87.03,87.2,86.81,87.01,38004.0,85.9772,86.1452,85.7599,85.9574,38004.0
2023-03-13 15:00:00,86.98,87.06,86.33,86.47,152445.0,85.9278,86.0068,85.2857,85.424,152445.0
2023-03-13 15:30:00,86.48,86.84,86.31,86.38,103094.0,85.4339,85.7895,85.2659,85.3351,103094.0
2023-03-14 09:30:00,87.76,88.19,87.66,87.84,48361.0,86.6984,87.1232,86.5996,86.7774,48361.0
2023-03-14 10:00:00,87.7,88.16,87.62,88.16,26999.0,86.6391,87.0935,86.5601,87.0935,26999.0
2023-03-14 10:30:00,88.14,88.28,87.92,87.93,37176.0,87.0738,87.2121,86.8564,86.8663,37176.0
2023-03-14 11:00:00,87.94,88.39,87.94,88.28,17757.0,86.8762,87.3208,86.8762,87.2121,17757.0
2023-03-14 11:30:00,88.3,88.35,88.15,88.21,13806.0,87.2318,87.2812,87.0837,87.1429,13806.0
2023-03-14 12:00:00,88.23,88.23,87.94,87.95,7439.0,87.1627,87.1627,86.8762,86.8861,7439.0
2023-03-14 12:30:00,87.96,88.12,87.85,87.94,20614.0,86.896,87.054,86.7873,86.8762,20614.0
2023-03-14 13:00:00,87.94,87.96,87.22,87.5,21686.0,86.8762,86.896,86.1649,86.4415,21686.0
2023-03-14 13:30:00,87.43,87.57,87.21,87.28,32442.0,86.3724,86.5107,86.155,86.2242,32442.0
2023-03-14 14:00:00,87.33,87.37,86.95,87.37,20424.0,86.2736,86.3131,85.8982,86.3131,20424.0
2023-03-14 14:30:00,87.36,87.48,87.2,87.21,18602.0,86.3032,86.4218,86.1452,86.155,18602.0
2023-03-14 15:00:00,87.21,87.29,86.78,87.03,52235.0,86.155,86.2341,85.7302,85.9772,52235.0
2023-03-14 15:30:00,87.03,87.79,86.96,87.74,174284.0,85.9772,86.728,85.9081,86.6786,174284.0
2023-03-15 09:30:00,86.23,86.59,85.83,85.95,74098.0,85.1869,85.5425,84.7917,84.9103,74098.0
2023-03-15 10:00:00,85.8,86.2,85.77,85.83,35467.0,84.7621,85.1572,84.7324,84.7917,35467.0
2023-03-15 10:30:00,85.87,86.07,85.42,85.79,63753.0,84.8312,85.0288,84.3867,84.7522,63753.0
2023-03-15 11:00:00,85.84,86.17,85.72,85.96,53982.0,84.8016,85.1276,84.6831,84.9202,53982.0
2023-03-15 11:30:00,85.95,86.07,85.69,85.75,43906.0,84.9103,85.0288,84.6534,84.7127,43906.0
2023-03-15 12:00:00,85.73,85.79,85.33,85.48,43596.0,84.6929,84.7522,84.2978,84.446,43596.0
2023-03-15 12:30:00,85.45,85.59,85.15,85.22,20523.0,84.4163,84.5546,84.1199,84.1891,20523.0
2023-03-15 13:00:00,85.24,85.75,85.13,85.7,29688.0,84.2089,84.7127,84.1002,84.6633,29688.0
2023-03-15 13:30:00,85.7,85.77,85.35,85.66,36208.0,84.6633,84.7324,84.3175,84.6238,36208.0
2023-03-15 14:00:00,85.66,86.36,85.4,86.13,91271.0,84.6238,85.3153,84.3669,85.0881,91271.0
2023-03-15 14:30:00,86.18,86.36,85.93,86.3,59596.0,85.1375,85.3153,84.8905,85.256,59596.0
2023-03-15 15:00:00,86.3,86.46,86.04,86.38,99760.0,85.256,85.4141,84.9992,85.3351,99760.0
2023-03-15 15:30:00,86.37,86.45,85.94,86.39,143743.0,85.3252,85.4042,84.9004,85.3449,143743.0
2023-03-16 09:30:00,85.89,86.46,85.73,86.44,54273.0,84.851,85.4141,84.6929,85.3943,54273.0
2023-03-16 10:00:00,86.44,86.46,85.73,85.98,13984.0,85.3943,85.4141,84.6929,84.9399,13984.0
2023-03-16 10:30:00,86.01,87.1,86.0,86.96,52317.0,84.9695,86.0464,84.9597,85.9081,52317.0
2023-03-16 11:00:00,86.97,87.35,86.85,87.24,57791.0,85.9179,86.2933,85.7994,86.1847,57791.0
2023-03-16 11:30:00,87.32,87.62,87.16,87.43,48401.0,86.2637,86.5601,86.1056,86.3724,48401.0
2023-03-16 12:00:00,87.47,87.47,87.05,87.27,32577.0,86.4119,86.4119,85.997,86.2143,32577.0
2023-03-16 12:30:00,87.33,87.71,87.17,87.7,59943.0,86.2736,86.649,86.1155,86.6391,59943.0
2023-03-16 13:00:00,87.7,87.89,87.54,87.66,56780.0,86.6391,86.8268,86.481,86.5996,56780.0
2023-03-16 13:30:00,87.66,87.72,87.48,87.61,59698.0,86.5996,86.6589,86.4218,86.5502,59698.0
2023-03-16 14:00:00,87.6,87.62,87.36,87.54,44062.0,86.5403,86.5601,86.3032,86.481,44062.0
2023-03-16 14:30:00,87.55,87.76,87.31,87.73,107863.0,86.4909,86.6984,86.2538,86.6687,107863.0
2023-03-16 15:00:00,87.73,88.01,87.68,87.98,56504.0,86.6687,86.9454,86.6193,86.9157,56504.0
2023-03-16 15:30:00,87.98,88.01,87.72,87.84,198006.0,86.9157,86.9454,86.6589,86.7774,198006.0
2023-03-17 09:30:00,87.52,87.52,87.0,87.15,50500.0,86.4613,86.4613,85.9476,86.0958,50500.0
2023-03-17 10:00:00,87.17,87.59,86.65,86.82,20224.0,86.1155,86.5304,85.6018,85.7697,20224.0
2023-03-17 10:30:00,86.81,86.85,86.29,86.35,26786.0,85.7599,85.7994,85.2462,85.3054,26786.0
2023-03-17 11:00:00,86.33,86.55,86.08,86.2,24649.0,85.2857,85.503,85.0387,85.1572,24649.0
2023-03-17 11:30:00,86.26,86.37,86.01,86.16,58567.0,85.2165,85.3252,84.9695,85.1177,58567.0
2023-03-17 12:00:00,86.22,86.5,86.2,86.47,39244.0,85.177,85.4536,85.1572,85.424,39244.0
2023-03-17 12:30:00,86.56,86.74,86.28,86.43,22716.0,85.5129,85.6907,85.2363,85.3845,22716.0
2023-03-17 13:00:00,86.43,86.76,86.42,86.59,10323.0,85.3845,85.7105,85.3746,85.5425,10323.0
2023-03-17 13:30:00,86.61,86.73,86.48,86.65,15406.0,85.5623,85.6808,85.4339,85.6018,15406.0
2023-03-17 14:00:00,86.71,86.76,86.22,86.23,16995.0,85.6611,85.7105,85.177,85.1869,16995.0
2023-03-17 14:30:00,86.23,86.42,86.13,86.4,48145.0,85.1869,85.3746,85.0881,85.3548,48145.0
2023-03-17 15:00:00,86.4,86.6,86.26,86.58,44022.0,85.3548,85.5524,85.2165,85.5327,44022.0
2023-03-17 15:30:00,86.57,86.57,86.23,86.39,113450.0,85.5228,85.5228,85.1869,85.3449,113450.0
2023-03-20 09:30:00,86.62,87.12,86.45,87.07,39810.0,85.5722,86.0661,85.4042,86.0167,39810.0
2023-03-20 10:00:00,87.08,87.23,86.81,87.2,22276.0,86.0266,86.1748,85.7599,86.1452,22276.0
2023-03-20 10:30:00,87.27,87.37,87.08,87.32,19066.0,86.2143,86.3131,86.0266,86.2637,19066.0
2023-03-20 11:00:00,87.41,87.53,87.28,87.49,20570.0,86.3526,86.4712,86.2242,86.4316,20570.0
2023-03-20 11:30:00,87.47,87.47,87.01,87.02,20685.0,86.4119,86.4119,85.9574,85.9673,20685.0
2023-03-20 12:00:00,87.03,87.03,86.6,86.77,22563.0,85.9772,85.9772,85.5524,85.7204,22563.0
2023-03-20 12:30:00,86.78,87.11,86.74,87.07,90552.0,85.7302,86.0562,85.6907,86.0167,90552.0
2023-03-20 13:00:00,87.08,87.27,87.05,87.2,25247.0,86.0266,86.2143,85.997,86.1452,25247.0
2023-03-20 13:30:00,87.19,87.25,87.05,87.08,38557.0,86.1353,86.1945,85.997,86.0266,38557.0
2023-03-20 14:00:00,87.07,87.18,86.96,87.07,16541.0,86.0167,86.1254,85.9081,86.0167,16541.0
2023-03-20 14:30:00,87.11,87.16,86.86,87.03,42916.0,86.0562,86.1056,85.8093,85.9772,42916.0
2023-03-20 15:00:00,87.0,87.14,86.97,87.12,30799.0,85.9476,86.0859,85.9179,86.0661,30799.0
2023-03-20 15:30:00,87.1,87.42,87.09,87.28,153007.0,86.0464,86.3625,86.0365,86.2242,153007.0
2023-03-21 09:30:00,88.01,88.71,88.01,88.69,58126.0,86.9454,87.6369,86.9454,87.6171,58126.0
2023-03-21 10:00:00,88.77,88.83,88.28,88.36,139111.0,87.6962,87.7554,87.2121,87.2911,139111.0
2023-03-21 10:30:00,88.38,88.52,88.21,88.32,14398.0,87.3109,87.4492,87.1429,87.2516,14398.0
2023-03-21 11:00:00,88.31,88.65,88.29,88.61,7044.0,87.2417,87.5776,87.222,87.5381,7044.0
2023-03-21 11:30:00,88.65,88.7,88.43,88.46,37822.0,87.5776,87.627,87.3603,87.3899,37822.0
2023-03-21 12:00:00,88.46,88.62,88.41,88.6,21479.0,87.3899,87.548,87.3405,87.5282,21479.0
2023-03-21 12:30:00,88.6,88.67,88.46,88.51,13064.0,87.5282,87.5974,87.3899,87.4393,13064.0
2023-03-21 13:00:00,88.5,88.65,88.45,88.65,15894.0,87.4294,87.5776,87.38,87.5776,15894.0
2023-03-21 13:30:00,88.66,88.74,88.42,88.43,43358.0,87.5875,87.6665,87.3504,87.3603,43358.0
2023-03-21 14:00:00,88.43,88.57,88.42,88.56,141900.0,87.3603,87.4986,87.3504,87.4887,141900.0
2023-03-21 14:30:00,88.56,88.79,88.56,88.73,24252.0,87.4887,87.7159,87.4887,87.6566,24252.0
2023-03-21 15:00:00,88.73,88.96,88.73,88.86,16726.0,87.6566,87.8839,87.6566,87.7851,16726.0
2023-03-21 15:30:00,88.87,89.13,88.81,88.95,159697.0,87.7949,88.0518,87.7357,87.874,159697.0
2023-03-22 09:30:00,88.84,88.84,88.46,88.7,30470.0,87.7653,87.7653,87.3899,87.627,30470.0
2023-03-22 10:00:00,88.69,88.97,88.63,88.95,15308.0,87.6171,87.8937,87.5579,87.874,15308.0
2023-03-22 10:30:00,88.95,88.96,88.73,88.75,23098.0,87.874,87.8839,87.6566,87.6764,23098.0
2023-03-22 11:00:00,88.8,88.8,88.58,88.63,6599.0,87.7258,87.7258,87.5085,87.5579,6599.0
2023-03-22 11:30:00,88.7,88.72,88.58,88.61,7476.0,87.627,87.6468,87.5085,87.5381,7476.0
2023-03-22 12:00:00,88.61,88.61,88.41,88.56,12610.0,87.5381,87.5381,87.3405,87.4887,12610.0
2023-03-22 12:30:00,88.52,88.55,88.45,88.48,4915.0,87.4492,87.4788,87.38,87.4097,4915.0
2023-03-22 13:00:00,88.42,88.5,88.33,88.5,4995.0,87.3504,87.4294,87.2615,87.4294,4995.0
2023-03-22 13:30:00,88.52,88.61,88.46,88.61,6934.0,87.4492,87.5381,87.3899,87.5381,6934.0
2023-03-22 14:00:00,88.84,89.34,88.64,88.89,18229.0,87.7653,88.2593,87.5677,87.8147,18229.0
2023-03-22 14:30:00,88.89,89.5,88.27,88.59,28206.0,87.8147,88.4173,87.2022,87.5183,28206.0
2023-03-22 15:00:00,88.56,88.82,87.87,88.64,45655.0,87.4887,87.7456,86.807,87.5677,45655.0
2023-03-22 15:30:00,88.66,88.66,87.0,87.0,185923.0,87.5875,87.5875,85.9476,85.9476,185923.0
2023-03-23 09:30:00,87.57,87.84,87.48,87.82,26581.0,86.6511,86.9183,86.5621,86.8985,26581.0
2023-03-23 10:00:00,87.84,88.11,87.82,87.95,20751.0,86.9183,87.1855,86.8985,87.0271,20751.0
2023-03-23 10:30:00,88.0,88.55,87.92,88.44,5299.0,87.0766,87.6208,86.9975,87.512,5299.0
2023-03-23 11:00:00,88.49,88.65,88.38,88.38,21175.0,87.5615,87.7198,87.4526,87.4526,21175.0
2023-03-23 11:30:00,88.32,88.41,88.24,88.4,7191.0,87.3933,87.4823,87.3141,87.4724,7191.0
2023-03-23 12:00:00,88.22,88.3,88.01,88.08,11216.0,87.2943,87.3735,87.0865,87.1558,11216.0
2023-03-23 12:30:00,88.09,88.11,87.75,87.75,13781.0,87.1657,87.1855,86.8292,86.8292,13781.0
2023-03-23 13:00:00,87.72,87.87,87.38,87.49,13942.0,86.7996,86.948,86.4631,86.572,13942.0
2023-03-23 13:30:00,87.51,87.71,87.38,87.4,11185.0,86.5918,86.7897,86.4631,86.4829,11185.0
2023-03-23 14:00:00,87.47,87.5,86.94,86.94,18818.0,86.5522,86.5819,86.0277,86.0277,18818.0
2023-03-23 14:30:00,86.9,86.92,86.33,86.64,18903.0,85.9882,86.0079,85.4241,85.7309,18903.0
2023-03-23 15:00:00,86.71,87.27,86.33,86.66,35798.0,85.8001,86.3543,85.4241,85.7507,35798.0
2023-03-23 15:30:00,86.61,87.39,86.52,87.02,40688.0,85.7012,86.473,85.6121,86.1069,40688.0
2023-03-24 09:30:00,86.56,86.65,85.71,86.32,90667.0,85.6517,85.7408,84.8106,85.4142,90667.0
2023-03-24 10:00:00,86.33,86.57,86.0,86.48,23828.0,85.4241,85.6616,85.0976,85.5726,23828.0
2023-03-24 10:30:00,86.56,86.62,86.0,86.09,8597.0,85.6517,85.7111,85.0976,85.1867,8597.0
2023-03-24 11:00:00,86.08,86.13,85.71,85.9,19239.0,85.1768,85.2262,84.8106,84.9986,19239.0
2023-03-24 11:30:00,85.88,86.42,85.84,86.37,17776.0,84.9789,85.5132,84.9393,85.4637,17776.0
2023-03-24 12:00:00,86.53,86.53,86.17,86.24,8177.0,85.622,85.622,85.2658,85.3351,8177.0
2023-03-24 12:30:00,86.31,86.59,86.25,86.5,11402.0,85.4043,85.6814,85.345,85.5924,11402.0
2023-03-24 13:00:00,86.52,86.62,86.35,86.51,11783.0,85.6121,85.7111,85.4439,85.6022,11783.0
2023-03-24 13:30:00,86.58,86.69,86.41,86.5,11950.0,85.6715,85.7804,85.5033,85.5924,11950.0
2023-03-24 14:00:00,86.56,86.76,86.53,86.64,22147.0,85.6517,85.8496,85.622,85.7309,22147.0
2023-03-24 14:30:00,86.66,86.87,86.63,86.77,61473.0,85.7507,85.9585,85.721,85.8595,61473.0
2023-03-24 15:00:00,86.78,87.07,86.65,87.05,42167.0,85.8694,86.1564,85.7408,86.1366,42167.0
2023-03-24 15:30:00,87.05,87.07,86.74,87.01,26054.0,86.1366,86.1564,85.8298,86.097,26054.0
2023-03-27 09:30:00,87.65,87.99,87.46,87.66,26199.0,86.7303,87.0667,86.5423,86.7402,26199.0
2023-03-27 10:00:00,87.64,87.74,87.46,87.5,65362.0,86.7204,86.8193,86.5423,86.5819,65362.0
2023-03-27 10:30:00,87.43,87.52,87.36,87.36,19304.0,86.5126,86.6016,86.4433,86.4433,19304.0
2023-03-27 11:00:00,87.36,87.36,87.14,87.32,11687.0,86.4433,86.4433,86.2256,86.4037,11687.0
2023-03-27 11:30:00,87.34,87.38,87.14,87.2,8881.0,86.4235,86.4631,86.2256,86.285,8881.0
2023-03-27 12:00:00,87.23,87.52,87.18,87.45,22396.0,86.3147,86.6016,86.2652,86.5324,22396.0
2023-03-27 12:30:00,87.42,87.53,87.31,87.45,8199.0,86.5027,86.6115,86.3939,86.5324,8199.0
2023-03-27 13:00:00,87.54,87.64,87.43,87.64,12991.0,86.6214,86.7204,86.5126,86.7204,12991.0
2023-03-27 13:30:00,87.65,87.81,87.62,87.68,13007.0,86.7303,86.8886,86.7006,86.76,13007.0
2023-03-27 14:00:00,87.65,87.82,87.56,87.81,15025.0,86.7303,86.8985,86.6412,86.8886,15025.0
2023-03-27 14:30:00,87.78,87.98,87.78,87.96,12304.0,86.8589,87.0568,86.8589,87.037,12304.0
2023-03-27 15:00:00,87.98,88.04,87.79,87.89,26949.0,87.0568,87.1162,86.8688,86.9678,26949.0
2023-03-27 15:30:00,87.91,87.94,87.46,87.54,26259.0,86.9876,87.0172,86.5423,86.6214,26259.0
2023-03-28 09:30:00,87.29,87.71,87.29,87.59,20582.0,86.3741,86.7897,86.3741,86.6709,20582.0
2023-03-28 10:00:00,87.55,87.79,87.45,87.56,8915.0,86.6313,86.8688,86.5324,86.6412,8915.0
2023-03-28 10:30:00,87.61,87.61,87.28,87.41,6826.0,86.6907,86.6907,86.3642,86.4928,6826.0
2023-03-28 11:00:00,87.33,87.52,87.32,87.5,9914.0,86.4136,86.6016,86.4037,86.5819,9914.0
2023-03-28 11:30:00,87.52,87.66,87.47,87.56,28787.0,86.6016,86.7402,86.5522,86.6412,28787.0
2023-03-28 12:00:00,87.58,87.6,87.42,87.43,13309.0,86.661,86.6808,86.5027,86.5126,13309.0
2023-03-28 12:30:00,87.41,87.56,87.37,87.52,13400.0,86.4928,86.6412,86.4532,86.6016,13400.0
2023-03-28 13:00:00,87.54,87.56,87.35,87.42,14804.0,86.6214,86.6412,86.4334,86.5027,14804.0
2023-03-28 13:30:00,87.42,87.44,87.08,87.12,19124.0,86.5027,86.5225,86.1663,86.2058,19124.0
2023-03-28 14:00:00,87.12,87.26,87.12,87.2,11991.0,86.2058,86.3444,86.2058,86.285,11991.0
2023-03-28 14:30:00,87.19,87.39,87.15,87.39,28035.0,86.2751,86.473,86.2355,86.473,28035.0
2023-03-28 15:00:00,87.42,87.48,87.25,87.31,22819.0,86.5027,86.5621,86.3345,86.3939,22819.0
2023-03-28 15:30:00,87.28,87.56,87.24,87.55,42121.0,86.3642,86.6412,86.3246,86.6313,42121.0
2023-03-29 09:30:00,88.43,88.68,88.3,88.55,24290.0,87.5021,87.7495,87.3735,87.6208,24290.0
2023-03-29 10:00:00,88.57,88.64,88.45,88.45,8367.0,87.6406,87.7099,87.5219,87.5219,8367.0
2023-03-29 10:30:00,88.46,88.56,88.25,88.28,11644.0,87.5318,87.6307,87.324,87.3537,11644.0
2023-03-29 11:00:00,88.19,88.36,88.19,88.35,12861.0,87.2646,87.4328,87.2646,87.4229,12861.0
2023-03-29 11:30:00,88.37,88.5,88.36,88.46,9534.0,87.4427,87.5714,87.4328,87.5318,9534.0
2023-03-29 12:00:00,88.49,88.59,88.39,88.53,29100.0,87.5615,87.6604,87.4625,87.6011,29100.0
2023-03-29 12:30:00,88.53,88.59,88.38,88.38,16380.0,87.6011,87.6604,87.4526,87.4526,16380.0
2023-03-29 13:00:00,88.35,88.6,88.32,88.58,13004.0,87.4229,87.6703,87.3933,87.6505,13004.0
2023-03-29 13:30:00,88.57,88.59,88.42,88.47,19545.0,87.6406,87.6604,87.4922,87.5417,19545.0
2023-03-29 14:00:00,88.49,88.63,88.45,88.57,20730.0,87.5615,87.7,87.5219,87.6406,20730.0
2023-03-29 14:30:00,88.57,88.82,88.57,88.78,33339.0,87.6406,87.888,87.6406,87.8484,33339.0
2023-03-29 15:00:00,88.8,88.96,88.67,88.92,39549.0,87.8682,88.0265,87.7396,87.987,39549.0
2023-03-29 15:30:00,88.93,89.0,88.8,88.89,44303.0,87.9969,88.0661,87.8682,87.9573,44303.0
2023-03-30 09:30:00,89.66,89.81,89.5,89.78,23459.0,88.7192,88.8676,88.5609,88.8379,23459.0
2023-03-30 10:00:00,89.8,89.85,89.29,89.64,23779.0,88.8577,88.9072,88.3531,88.6994,23779.0
2023-03-30 10:30:00,89.63,89.72,89.47,89.56,20718.0,88.6895,88.7786,88.5312,88.6202,20718.0
2023-03-30 11:00:00,89.54,89.68,89.44,89.46,6174.0,88.6005,88.739,88.5015,88.5213,6174.0
2023-03-30 11:30:00,89.42,89.46,89.25,89.3,14673.0,88.4817,88.5213,88.3135,88.363,14673.0
2023-03-30 12:00:00,89.27,89.36,89.2,89.26,20430.0,88.3333,88.4223,88.264,88.3234,20430.0
2023-03-30 12:30:00,89.23,89.25,89.06,89.18,10610.0,88.2937,88.3135,88.1255,88.2442,10610.0
2023-03-30 13:00:00,89.17,89.25,89.13,89.16,21873.0,88.2343,88.3135,88.1948,88.2244,21873.0
2023-03-30 13:30:00,89.16,89.16,88.97,89.08,33458.0,88.2244,88.2244,88.0364,88.1453,33458.0
2023-03-30 14:00:00,89.13,89.36,89.12,89.36,26256.0,88.1948,88.4223,88.1849,88.4223,26256.0
2023-03-30 14:30:00,89.34,89.4,89.23,89.34,19175.0,88.4026,88.4619,88.2937,88.4026,19175.0
2023-03-30 15:00:00,89.34,89.4,89.23,89.34,21496.0,88.4026,88.4619,88.2937,88.4026,21496.0
2023-03-30 15:30:00,89.36,89.42,89.25,89.32,19754.0,88.4223,88.4817,88.3135,88.3828,19754.0
2023-03-31 09:30:00,89.6,90.22,89.59,90.03,48663.0,88.6598,89.2733,88.6499,89.0853,48663.0
2023-03-31 10:00:00,90.03,90.31,90.03,90.24,13570.0,89.0853,89.3624,89.0853,89.2931,13570.0
2023-03-31 10:30:00,90.26,90.52,90.24,90.5,19532.0,89.3129,89.5702,89.2931,89.5504,19532.0
2023-03-31 11:00:00,90.51,90.76,90.51,90.69,21510.0,89.5603,89.8077,89.5603,89.7384,21510.0
2023-03-31 11:30:00,90.7,90.81,90.66,90.76,15238.0,89.7483,89.8571,89.7087,89.8077,15238.0
2023-03-31 12:00:00,90.78,90.95,90.77,90.85,82182.0,89.8274,89.9957,89.8175,89.8967,82182.0
2023-03-31 12:30:00,90.84,90.84,90.66,90.74,18772.0,89.8868,89.8868,89.7087,89.7879,18772.0
2023-03-31 13:00:00,90.74,90.75,90.59,90.6,47495.0,89.7879,89.7978,89.6394,89.6493,47495.0
2023-03-31 13:30:00,90.6,90.61,90.48,90.58,35325.0,89.6493,89.6592,89.5306,89.6295,35325.0
2023-03-31 14:00:00,90.58,90.74,90.52,90.57,17694.0,89.6295,89.7879,89.5702,89.6196,17694.0
2023-03-31 14:30:00,90.57,90.65,90.55,90.65,24706.0,89.6196,89.6988,89.5999,89.6988,24706.0
2023-03-31 15:00:00,90.68,90.99,90.66,90.99,36241.0,89.7285,90.0352,89.7087,90.0352,36241.0
2023-03-31 15:30:00,90.96,91.11,90.69,91.07,38405.0,90.0056,90.154,89.7384,90.1144,38405.0
2023-04-03 09:30:00,90.99,91.1,90.72,90.75,79032.0,90.0352,90.1441,89.7681,89.7978,79032.0
2023-04-03 10:00:00,90.82,91.11,90.8,91.1,565839.0,89.867,90.154,89.8472,90.1441,565839.0
2023-04-03 10:30:00,91.15,91.15,90.38,90.4,46039.0,90.1936,90.1936,89.4316,89.4514,46039.0
2023-04-03 11:00:00,90.47,90.47,90.22,90.45,21410.0,89.5207,89.5207,89.2733,89.5009,21410.0
2023-04-03 11:30:00,90.42,90.63,90.42,90.61,23013.0,89.4712,89.679,89.4712,89.6592,23013.0
2023-04-03 12:00:00,90.63,90.82,90.63,90.76,23791.0,89.679,89.867,89.679,89.8077,23791.0
2023-04-03 12:30:00,90.74,90.8,90.66,90.7,29174.0,89.7879,89.8472,89.7087,89.7483,29174.0
2023-04-03 13:00:00,90.68,90.8,90.6,90.61,29306.0,89.7285,89.8472,89.6493,89.6592,29306.0
2023-04-03 13:30:00,90.62,90.68,90.5,90.6,39638.0,89.6691,89.7285,89.5504,89.6493,39638.0
2023-04-03 14:00:00,90.61,90.67,90.54,90.66,75595.0,89.6592,89.7186,89.59,89.7087,75595.0
2023-04-03 14:30:00,90.66,90.83,90.64,90.77,29459.0,89.7087,89.8769,89.6889,89.8175,29459.0
2023-04-03 15:00:00,90.78,90.96,90.75,90.94,126878.0,89.8274,90.0056,89.7978,89.9858,126878.0
2023-04-03 15:30:00,90.95,91.09,90.91,91.05,485192.0,89.9957,90.1342,89.9561,90.0946,485192.0
2023-04-04 09:30:00,91.21,91.21,90.86,90.94,70341.0,90.2529,90.2529,89.9066,89.9858,70341.0
2023-04-04 10:00:00,91.0,91.15,90.49,90.64,13249.0,90.0451,90.1936,89.5405,89.6889,13249.0
2023-04-04 10:30:00,90.69,90.77,90.35,90.41,39862.0,89.7384,89.8175,89.402,89.4613,39862.0
2023-04-04 11:00:00,90.39,90.39,89.99,90.16,40855.0,89.4415,89.4415,89.0457,89.2139,40855.0
2023-04-04 11:30:00,90.21,90.21,89.9,89.91,188854.0,89.2634,89.2634,88.9567,88.9666,188854.0
2023-04-04 12:00:00,89.91,90.08,89.72,90.06,143045.0,88.9666,89.1348,88.7786,89.115,143045.0
2023-04-04 12:30:00,90.09,90.16,90.01,90.09,24151.0,89.1447,89.2139,89.0655,89.1447,24151.0
2023-04-04 13:00:00,90.08,90.31,90.04,90.29,11742.0,89.1348,89.3624,89.0952,89.3426,11742.0
2023-04-04 13:30:00,90.29,90.35,90.14,90.16,23081.0,89.3426,89.402,89.1942,89.2139,23081.0
2023-04-04 14:00:00,90.14,90.22,89.95,89.96,18252.0,89.1942,89.2733,89.0062,89.016,18252.0
2023-04-04 14:30:00,89.93,90.1,89.92,89.94,49321.0,88.9864,89.1546,88.9765,88.9963,49321.0
2023-04-04 15:00:00,89.92,90.08,89.88,89.89,41111.0,88.9765,89.1348,88.9369,88.9468,41111.0
2023-04-04 15:30:00,89.89,90.13,89.83,90.13,56295.0,88.9468,89.1843,88.8874,89.1843,56295.0
2023-04-05 09:30:00,89.68,89.73,89.33,89.55,44003.0,88.739,88.7885,88.3927,88.6103,44003.0
2023-04-05 10:00:00,89.56,89.58,89.02,89.03,26034.0,88.6202,88.64,88.0859,88.0958,26034.0
2023-04-05 10:30:00,89.04,89.15,88.64,88.64,15986.0,88.1057,88.2145,87.7099,87.7099,15986.0
2023-04-05 11:00:00,88.66,88.83,88.59,88.67,32070.0,87.7297,87.8979,87.6604,87.7396,32070.0
2023-04-05 11:30:00,88.66,88.89,88.65,88.81,39303.0,87.7297,87.9573,87.7198,87.8781,39303.0
2023-04-05 12:00:00,88.83,88.83,88.51,88.56,13907.0,87.8979,87.8979,87.5813,87.6307,13907.0
2023-04-05 12:30:00,88.56,88.65,88.49,88.59,34802.0,87.6307,87.7198,87.5615,87.6604,34802.0
2023-04-05 13:00:00,88.59,88.77,88.57,88.67,25484.0,87.6604,87.8385,87.6406,87.7396,25484.0
2023-04-05 13:30:00,88.7,88.75,88.59,88.75,50211.0,87.7693,87.8187,87.6604,87.8187,50211.0
2023-04-05 14:00:00,88.76,88.88,88.68,88.69,51091.0,87.8286,87.9474,87.7495,87.7594,51091.0
2023-04-05 14:30:00,88.69,88.85,88.69,88.77,47045.0,87.7594,87.9177,87.7594,87.8385,47045.0
2023-04-05 15:00:00,88.77,88.77,88.61,88.76,38189.0,87.8385,87.8385,87.6802,87.8286,38189.0
2023-04-05 15:30:00,88.73,88.9,88.73,88.84,42376.0,87.799,87.9672,87.799,87.9078,42376.0
2023-04-06 09:30:00,88.57,88.57,88.05,88.22,51873.0,87.6406,87.6406,87.1261,87.2943,51873.0
2023-04-06 10:00:00,88.26,88.67,88.23,88.46,33512.0,87.3339,87.7396,87.3042,87.5318,33512.0
2023-04-06 10:30:00,88.47,88.58,88.21,88.32,23516.0,87.5417,87.6505,87.2844,87.3933,23516.0
2023-04-06 11:00:00,88.35,88.61,88.32,88.48,63551.0,87.4229,87.6802,87.3933,87.5516,63551.0
2023-04-06 11:30:00,88.49,88.74,88.45,88.73,17119.0,87.5615,87.8088,87.5219,87.799,17119.0
2023-04-06 12:00:00,88.76,88.87,88.74,88.81,17178.0,87.8286,87.9375,87.8088,87.8781,17178.0
2023-04-06 12:30:00,88.86,88.99,88.82,88.83,14031.0,87.9276,88.0562,87.888,87.8979,14031.0
2023-04-06 13:00:00,88.81,88.97,88.79,88.92,18692.0,87.8781,88.0364,87.8583,87.987,18692.0
2023-04-06 13:30:00,88.92,88.98,88.79,88.79,20120.0,87.987,88.0463,87.8583,87.8583,20120.0
2023-04-06 14:00:00,88.81,88.9,88.78,88.89,40711.0,87.8781,87.9672,87.8484,87.9573,40711.0
2023-04-06 14:30:00,88.92,88.92,88.74,88.76,16329.0,87.987,87.987,87.8088,87.8286,16329.0
2023-04-06 15:00:00,88.77,88.82,88.64,88.76,23195.0,87.8385,87.888,87.7099,87.8286,23195.0
2023-04-06 15:30:00,88.8,88.86,88.75,88.85,31674.0,87.8682,87.9276,87.8187,87.9177,31674.0
2023-04-10 09:30:00,88.32,88.79,88.29,88.66,49238.0,87.3933,87.8583,87.3636,87.7297,49238.0
2023-04-10 10:00:00,88.68,88.91,88.63,88.79,7237.0,87.7495,87.9771,87.7,87.8583,7237.0
2023-04-10 10:30:00,88.83,89.08,88.83,88.94,30224.0,87.8979,88.1453,87.8979,88.0067,30224.0
2023-04-10 11:00:00,89.03,89.1,88.98,89.09,23133.0,88.0958,88.1651,88.0463,88.1552,23133.0
2023-04-10 11:30:00,89.07,89.09,88.8,88.82,23928.0,88.1354,88.1552,87.8682,87.888,23928.0
2023-04-10 12:00:00,88.81,88.87,88.67,88.87,18489.0,87.8781,87.9375,87.7396,87.9375,18489.0
2023-04-10 12:30:00,88.91,89.27,88.91,89.27,136637.0,87.9771,88.3333,87.9771,88.3333,136637.0
2023-04-10 13:00:00,89.29,89.43,89.27,89.39,7933.0,88.3531,88.4916,88.3333,88.452,7933.0
2023-04-10 13:30:00,89.41,89.41,89.27,89.29,14540.0,88.4718,88.4718,88.3333,88.3531,14540.0
2023-04-10 14:00:00,89.29,89.44,89.28,89.38,15437.0,88.3531,88.5015,88.3432,88.4421,15437.0
2023-04-10 14:30:00,89.4,89.52,89.32,89.52,17247.0,88.4619,88.5807,88.3828,88.5807,17247.0
2023-04-10 15:00:00,89.51,89.57,89.44,89.48,29949.0,88.5708,88.6301,88.5015,88.5411,29949.0
2023-04-10 15:30:00,89.47,89.67,89.47,89.65,112100.0,88.5312,88.7291,88.5312,88.7093,112100.0
2023-04-11 09:30:00,89.86,90.26,89.81,90.08,40208.0,88.9171,89.3129,88.8676,89.1348,40208.0
2023-04-11 10:00:00,90.13,90.29,90.03,90.15,9064.0,89.1843,89.3426,89.0853,89.2041,9064.0
2023-04-11 10:30:00,90.15,90.17,89.79,89.85,17253.0,89.2041,89.2238,88.8478,88.9072,17253.0
2023-04-11 11:00:00,89.88,90.1,89.88,90.05,10856.0,88.9369,89.1546,88.9369,89.1051,10856.0
2023-04-11 11:30:00,90.0,90.1,89.88,90.09,32175.0,89.0556,89.1546,88.9369,89.1447,32175.0
2023-04-11 12:00:00,90.1,90.26,90.09,90.24,13917.0,89.1546,89.3129,89.1447,89.2931,13917.0
2023-04-11 12:30:00,90.23,90.24,90.06,90.23,41948.0,89.2832,89.2931,89.115,89.2832,41948.0
2023-04-11 13:00:00,90.2,90.27,90.11,90.18,16203.0,89.2535,89.3228,89.1645,89.2337,16203.0
2023-04-11 13:30:00,90.2,90.35,90.19,90.35,17640.0,89.2535,89.402,89.2436,89.402,17640.0
2023-04-11 14:00:00,90.37,90.39,90.27,90.39,16727.0,89.4217,89.4415,89.3228,89.4415,16727.0
2023-04-11 14:30:00,90.41,90.45,90.37,90.42,28065.0,89.4613,89.5009,89.4217,89.4712,28065.0
2023-04-11 15:00:00,90.44,90.54,90.35,90.53,25391.0,89.491,89.59,89.402,89.5801,25391.0
2023-04-11 15:30:00,90.54,90.54,90.11,90.18,38488.0,89.59,89.59,89.1645,89.2337,38488.0
2023-04-12 09:30:00,90.98,91.06,90.41,90.52,43199.0,90.0253,90.1045,89.4613,89.5702,43199.0
2023-04-12 10:00:00,90.4,90.84,90.4,90.84,10785.0,89.4514,89.8868,89.4514,89.8868,10785.0
2023-04-12 10:30:00,90.83,90.83,90.23,90.24,25546.0,89.8769,89.8769,89.2832,89.2931,25546.0
2023-04-12 11:00:00,90.28,90.28,89.91,90.23,18931.0,89.3327,89.3327,88.9666,89.2832,18931.0
2023-04-12 11:30:00,90.28,90.55,90.24,90.55,14404.0,89.3327,89.5999,89.2931,89.5999,14404.0
2023-04-12 12:00:00,90.63,90.67,90.46,90.54,48608.0,89.679,89.7186,89.5108,89.59,48608.0
2023-04-12 12:30:00,90.53,90.58,90.41,90.56,5919.0,89.5801,89.6295,89.4613,89.6098,5919.0
2023-04-12 13:00:00,90.6,90.71,90.52,90.69,10556.0,89.6493,89.7582,89.5702,89.7384,10556.0
2023-04-12 13:30:00,90.67,90.71,90.47,90.53,12559.0,89.7186,89.7582,89.5207,89.5801,12559.0
2023-04-12 14:00:00,90.52,90.69,90.21,90.21,18452.0,89.5702,89.7384,89.2634,89.2634,18452.0
2023-04-12 14:30:00,90.18,90.19,90.01,90.08,12828.0,89.2337,89.2436,89.0655,89.1348,12828.0
2023-04-12 15:00:00,90.06,90.18,89.72,89.77,50619.0,89.115,89.2337,88.7786,88.828,50619.0
2023-04-12 15:30:00,89.72,89.97,89.66,89.78,44202.0,88.7786,89.0259,88.7192,88.8379,44202.0
2023-04-13 09:30:00,90.16,90.26,89.88,89.89,30401.0,89.2139,89.3129,88.9369,88.9468,30401.0
2023-04-13 10:00:00,90.03,90.37,89.91,90.34,15010.0,89.0853,89.4217,88.9666,89.3921,15010.0
2023-04-13 10:30:00,90.33,90.42,90.22,90.29,13767.0,89.3822,89.4712,89.2733,89.3426,13767.0
2023-04-13 11:00:00,90.38,90.43,90.29,90.4,12904.0,89.4316,89.4811,89.3426,89.4514,12904.0
2023-04-13 11:30:00,90.4,90.48,90.3,90.48,12909.0,89.4514,89.5306,89.3525,89.5306,12909.0
2023-04-13 12:00:00,90.51,90.69,90.51,90.62,12751.0,89.5603,89.7384,89.5603,89.6691,12751.0
2023-04-13 12:30:00,90.61,90.64,90.54,90.6,13130.0,89.6592,89.6889,89.59,89.6493,13130.0
2023-04-13 13:00:00,90.57,90.71,90.47,90.64,10127.0,89.6196,89.7582,89.5207,89.6889,10127.0
2023-04-13 13:30:00,90.63,90.86,90.62,90.81,8522.0,89.679,89.9066,89.6691,89.8571,8522.0
2023-04-13 14:00:00,90.84,90.95,90.79,90.92,11620.0,89.8868,89.9957,89.8373,89.966,11620.0
2023-04-13 14:30:00,90.89,90.94,90.84,90.92,16108.0,89.9363,89.9858,89.8868,89.966,16108.0
2023-04-13 15:00:00,90.91,90.98,90.85,90.93,12012.0,89.9561,90.0253,89.8967,89.9759,12012.0
2023-04-13 15:30:00,90.95,90.97,90.81,90.84,41983.0,89.9957,90.0154,89.8571,89.8868,41983.0
2023-04-14 09:30:00,90.64,91.42,90.63,91.34,141612.0,89.6889,90.4607,89.679,90.3816,141612.0
2023-04-14 10:00:00,91.28,91.42,90.69,90.7,16728.0,90.3222,90.4607,89.7384,89.7483,16728.0
2023-04-14 10:30:00,90.75,90.81,90.52,90.61,10734.0,89.7978,89.8571,89.5702,89.6592,10734.0
2023-04-14 11:00:00,90.61,90.62,90.33,90.34,6734.0,89.6592,89.6691,89.3822,89.3921,6734.0
2023-04-14 11:30:00,90.35,90.38,90.16,90.23,10187.0,89.402,89.4316,89.2139,89.2832,10187.0
2023-04-14 12:00:00,90.27,90.32,90.12,90.2,13046.0,89.3228,89.3723,89.1744,89.2535,13046.0
2023-04-14 12:30:00,90.2,90.21,89.95,90.01,14615.0,89.2535,89.2634,89.0062,89.0655,14615.0
2023-04-14 13:00:00,89.99,90.24,89.99,90.07,4154.0,89.0457,89.2931,89.0457,89.1249,4154.0
2023-04-14 13:30:00,89.99,90.2,89.93,90.19,8495.0,89.0457,89.2535,88.9864,89.2436,8495.0
2023-04-14 14:00:00,90.19,90.38,90.11,90.37,20253.0,89.2436,89.4316,89.1645,89.4217,20253.0
2023-04-14 14:30:00,90.37,90.45,90.32,90.4,10639.0,89.4217,89.5009,89.3723,89.4514,10639.0
2023-04-14 15:00:00,90.37,90.41,90.09,90.39,12623.0,89.4217,89.4613,89.1447,89.4415,12623.0
2023-04-14 15:30:00,90.38,90.61,90.36,90.55,13195.0,89.4316,89.6592,89.4118,89.5999,13195.0
2023-04-17 09:30:00,90.61,90.9,90.5,90.74,31307.0,89.6592,89.9462,89.5504,89.7879,31307.0
2023-04-17 10:00:00,90.85,90.89,90.74,90.74,31844.0,89.8967,89.9363,89.7879,89.7879,31844.0
2023-04-17 10:30:00,90.72,90.82,90.52,90.57,29803.0,89.7681,89.867,89.5702,89.6196,29803.0
2023-04-17 11:00:00,90.64,90.75,90.51,90.61,25015.0,89.6889,89.7978,89.5603,89.6592,25015.0
2023-04-17 11:30:00,90.56,90.57,90.38,90.54,35124.0,89.6098,89.6196,89.4316,89.59,35124.0
2023-04-17 12:00:00,90.57,90.59,90.4,90.52,32001.0,89.6196,89.6394,89.4514,89.5702,32001.0
2023-04-17 12:30:00,90.51,90.6,90.47,90.51,24444.0,89.5603,89.6493,89.5207,89.5603,24444.0
2023-04-17 13:00:00,90.53,90.64,90.49,90.56,25831.0,89.5801,89.6889,89.5405,89.6098,25831.0
2023-04-17 13:30:00,90.59,90.61,90.34,90.36,70245.0,89.6394,89.6592,89.3921,89.4118,70245.0
2023-04-17 14:00:00,90.35,90.47,90.33,90.45,18941.0,89.402,89.5207,89.3822,89.5009,18941.0
2023-04-17 14:30:00,90.48,90.76,90.48,90.74,23854.0,89.5306,89.8077,89.5306,89.7879,23854.0
2023-04-17 15:00:00,90.76,90.93,90.76,90.93,31114.0,89.8077,89.9759,89.8077,89.9759,31114.0
2023-04-17 15:30:00,90.92,90.98,90.77,90.97,40153.0,89.966,90.0253,89.8175,90.0154,40153.0
2023-04-18 09:30:00,91.52,91.71,91.17,91.23,40458.0,90.5597,90.7477,90.2133,90.2727,40458.0
2023-04-18 10:00:00,91.29,91.41,91.11,91.11,23349.0,90.3321,90.4508,90.154,90.154,23349.0
2023-04-18 10:30:00,91.09,91.16,90.94,91.06,30968.0,90.1342,90.2035,89.9858,90.1045,30968.0
2023-04-18 11:00:00,91.12,91.15,90.89,90.97,23863.0,90.1639,90.1936,89.9363,90.0154,23863.0
2023-04-18 11:30:00,90.98,91.07,90.85,90.93,47947.0,90.0253,90.1144,89.8967,89.9759,47947.0
2023-04-18 12:00:00,90.93,91.08,90.88,91.08,46241.0,89.9759,90.1243,89.9264,90.1243,46241.0
2023-04-18 12:30:00,91.12,91.12,90.95,90.99,240546.0,90.1639,90.1639,89.9957,90.0352,240546.0
2023-04-18 13:00:00,90.98,91.08,90.93,90.95,18741.0,90.0253,90.1243,89.9759,89.9957,18741.0
2023-04-18 13:30:00,90.96,91.15,90.96,91.03,31620.0,90.0056,90.1936,90.0056,90.0748,31620.0
2023-04-18 14:00:00,91.0,91.16,90.95,91.13,30940.0,90.0451,90.2035,89.9957,90.1738,30940.0
2023-04-18 14:30:00,91.13,91.16,90.88,91.04,57155.0,90.1738,90.2035,89.9264,90.0847,57155.0
2023-04-18 15:00:00,91.04,91.15,91.01,91.06,29893.0,90.0847,90.1936,90.055,90.1045,29893.0
2023-04-18 15:30:00,91.05,91.23,91.03,91.2,41437.0,90.0946,90.2727,90.0748,90.243,41437.0
2023-04-19 09:30:00,90.54,90.72,90.36,90.36,21426.0,89.59,89.7681,89.4118,89.4118,21426.0
2023-04-19 10:00:00,90.49,90.55,90.38,90.46,7984.0,89.5405,89.5999,89.4316,89.5108,7984.0
2023-04-19 10:30:00,90.5,90.61,90.46,90.6,33012.0,89.5504,89.6592,89.5108,89.6493,33012.0
2023-04-19 11:00:00,90.62,90.62,90.43,90.43,4916.0,89.6691,89.6691,89.4811,89.4811,4916.0
2023-04-19 11:30:00,90.43,90.61,90.43,90.56,15758.0,89.4811,89.6592,89.4811,89.6098,15758.0
2023-04-19 12:00:00,90.61,90.71,90.56,90.68,16001.0,89.6592,89.7582,89.6098,89.7285,16001.0
2023-04-19 12:30:00,90.73,90.84,90.69,90.81,10702.0,89.778,89.8868,89.7384,89.8571,10702.0
2023-04-19 13:00:00,90.79,90.92,90.76,90.91,19057.0,89.8373,89.966,89.8077,89.9561,19057.0
2023-04-19 13:30:00,90.91,90.96,90.83,90.96,17084.0,89.9561,90.0056,89.8769,90.0056,17084.0
2023-04-19 14:00:00,90.97,91.02,90.87,90.96,13574.0,90.0154,90.0649,89.9165,90.0056,13574.0
2023-04-19 14:30:00,90.98,91.01,90.87,90.95,17157.0,90.0253,90.055,89.9165,89.9957,17157.0
2023-04-19 15:00:00,90.93,91.01,90.89,90.94,16039.0,89.9759,90.055,89.9363,89.9858,16039.0
2023-04-19 15:30:00,90.92,90.97,90.7,90.87,60367.0,89.966,90.0154,89.7483,89.9165,60367.0
2023-04-20 09:30:00,90.13,90.36,89.95,90.26,23085.0,89.1843,89.4118,89.0062,89.3129,23085.0
2023-04-20 10:00:00,90.29,90.68,90.29,90.64,8388.0,89.3426,89.7285,89.3426,89.6889,8388.0
2023-04-20 10:30:00,90.7,90.76,90.67,90.7,7501.0,89.7483,89.8077,89.7186,89.7483,7501.0
2023-04-20 11:00:00,90.71,90.72,90.44,90.47,41779.0,89.7582,89.7681,89.491,89.5207,41779.0
2023-04-20 11:30:00,90.48,90.63,90.37,90.6,14109.0,89.5306,89.679,89.4217,89.6493,14109.0
2023-04-20 12:00:00,90.6,90.68,90.49,90.63,5493.0,89.6493,89.7285,89.5405,89.679,5493.0
2023-04-20 12:30:00,90.65,90.78,90.63,90.78,4718.0,89.6988,89.8274,89.679,89.8274,4718.0
2023-04-20 13:00:00,90.81,90.89,90.8,90.88,17941.0,89.8571,89.9363,89.8472,89.9264,17941.0
2023-04-20 13:30:00,90.87,90.91,90.73,90.75,6661.0,89.9165,89.9561,89.778,89.7978,6661.0
2023-04-20 14:00:00,90.68,90.73,90.57,90.61,19240.0,89.7285,89.778,89.6196,89.6592,19240.0
2023-04-20 14:30:00,90.49,90.5,90.35,90.46,16073.0,89.5405,89.5504,89.402,89.5108,16073.0
2023-04-20 15:00:00,90.48,90.49,90.1,90.14,45056.0,89.5306,89.5405,89.1546,89.1942,45056.0
2023-04-20 15:30:00,90.16,90.46,90.16,90.44,62422.0,89.2139,89.5108,89.2139,89.491,62422.0
2023-04-21 09:30:00,90.61,90.67,90.32,90.38,18078.0,89.6592,89.7186,89.3723,89.4316,18078.0
2023-04-21 10:00:00,90.23,90.64,90.22,90.53,10448.0,89.2832,89.6889,89.2733,89.5801,10448.0
2023-04-21 10:30:00,90.58,90.61,90.04,90.2,12560.0,89.6295,89.6592,89.0952,89.2535,12560.0
2023-04-21 11:00:00,90.19,90.43,90.18,90.39,54235.0,89.2436,89.4811,89.2337,89.4415,54235.0
2023-04-21 11:30:00,90.42,90.51,90.24,90.46,24295.0,89.4712,89.5603,89.2931,89.5108,24295.0
2023-04-21 12:00:00,90.49,90.54,90.39,90.4,46144.0,89.5405,89.59,89.4415,89.4514,46144.0
2023-04-21 12:30:00,90.37,90.46,90.32,90.43,13345.0,89.4217,89.5108,89.3723,89.4811,13345.0
2023-04-21 13:00:00,90.45,90.51,90.35,90.39,19709.0,89.5009,89.5603,89.402,89.4415,19709.0
2023-04-21 13:30:00,90.47,90.65,90.46,90.62,16220.0,89.5207,89.6988,89.5108,89.6691,16220.0
2023-04-21 14:00:00,90.65,90.75,90.65,90.7,19042.0,89.6988,89.7978,89.6988,89.7483,19042.0
2023-04-21 14:30:00,90.7,90.71,90.51,90.56,13793.0,89.7483,89.7582,89.5603,89.6098,13793.0
2023-04-21 15:00:00,90.61,90.61,90.43,90.47,20951.0,89.6592,89.6592,89.4811,89.5207,20951.0
2023-04-21 15:30:00,90.48,90.62,90.45,90.59,49536.0,89.5306,89.6691,89.5009,89.6394,49536.0
2023-04-24 09:30:00,90.59,90.92,90.56,90.78,38275.0,89.6394,89.966,89.6098,89.8274,38275.0
2023-04-24 10:00:00,90.78,90.83,90.63,90.76,17384.0,89.8274,89.8769,89.679,89.8077,17384.0
2023-04-24 10:30:00,90.77,90.78,90.35,90.39,14550.0,89.8175,89.8274,89.402,89.4415,14550.0
2023-04-24 11:00:00,90.27,90.33,90.19,90.26,7344.0,89.3228,89.3822,89.2436,89.3129,7344.0
2023-04-24 11:30:00,90.26,90.34,90.18,90.23,5630.0,89.3129,89.3921,89.2337,89.2832,5630.0
2023-04-24 12:00:00,90.32,90.34,90.18,90.34,9267.0,89.3723,89.3921,89.2337,89.3921,9267.0
2023-04-24 12:30:00,90.32,90.46,90.32,90.41,3729.0,89.3723,89.5108,89.3723,89.4613,3729.0
2023-04-24 13:00:00,90.44,90.5,90.38,90.5,4731.0,89.491,89.5504,89.4316,89.5504,4731.0
2023-04-24 13:30:00,90.5,90.6,90.45,90.6,15662.0,89.5504,89.6493,89.5009,89.6493,15662.0
2023-04-24 14:00:00,90.6,90.62,90.49,90.54,12081.0,89.6493,89.6691,89.5405,89.59,12081.0
2023-04-24 14:30:00,90.52,90.56,90.42,90.55,14555.0,89.5702,89.6098,89.4712,89.5999,14555.0
2023-04-24 15:00:00,90.56,90.66,90.55,90.56,10683.0,89.6098,89.7087,89.5999,89.6098,10683.0
2023-04-24 15:30:00,90.62,90.67,90.55,90.65,52912.0,89.6691,89.7186,89.5999,89.6988,52912.0
2023-04-25 09:30:00,89.99,90.05,89.5,89.56,24994.0,89.0457,89.1051,88.5609,88.6202,24994.0
2023-04-25 10:00:00,89.5,89.65,89.39,89.39,10599.0,88.5609,88.7093,88.452,88.452,10599.0
2023-04-25 10:30:00,89.43,89.53,89.29,89.47,9852.0,88.4916,88.5906,88.3531,88.5312,9852.0
2023-04-25 11:00:00,89.46,89.52,89.37,89.37,28339.0,88.5213,88.5807,88.4322,88.4322,28339.0
2023-04-25 11:30:00,89.34,89.34,89.11,89.12,12419.0,88.4026,88.4026,88.175,88.1849,12419.0
2023-04-25 12:00:00,89.12,89.15,89.04,89.06,10369.0,88.1849,88.2145,88.1057,88.1255,10369.0
2023-04-25 12:30:00,89.06,89.12,88.93,88.99,5133.0,88.1255,88.1849,87.9969,88.0562,5133.0
2023-04-25 13:00:00,88.98,89.06,88.65,88.72,39062.0,88.0463,88.1255,87.7198,87.7891,39062.0
2023-04-25 13:30:00,88.67,88.73,88.64,88.69,22999.0,87.7396,87.799,87.7099,87.7594,22999.0
2023-04-25 14:00:00,88.72,88.74,88.6,88.7,10953.0,87.7891,87.8088,87.6703,87.7693,10953.0
2023-04-25 14:30:00,88.7,88.73,88.53,88.56,14404.0,87.7693,87.799,87.6011,87.6307,14404.0
2023-04-25 15:00:00,88.54,88.74,88.54,88.61,12725.0,87.6109,87.8088,87.6109,87.6802,12725.0
2023-04-25 15:30:00,88.66,88.66,88.35,88.35,116661.0,87.7297,87.7297,87.4229,87.4229,116661.0
2023-04-26 09:30:00,88.26,88.52,88.18,88.5,40820.0,87.3339,87.5912,87.2547,87.5714,40820.0
2023-04-26 10:00:00,88.48,88.64,88.14,88.22,57876.0,87.5516,87.7099,87.2151,87.2943,57876.0
2023-04-26 10:30:00,88.27,88.47,88.27,88.47,27213.0,87.3438,87.5417,87.3438,87.5417,27213.0
2023-04-26 11:00:00,88.49,88.72,88.49,88.57,11355.0,87.5615,87.7891,87.5615,87.6406,11355.0
2023-04-26 11:30:00,88.6,88.64,88.49,88.56,15459.0,87.6703,87.7099,87.5615,87.6307,15459.0
2023-04-26 12:00:00,88.61,88.74,88.51,88.55,15328.0,87.6802,87.8088,87.5813,87.6208,15328.0
2023-04-26 12:30:00,88.57,88.58,88.42,88.53,11418.0,87.6406,87.6505,87.4922,87.6011,11418.0
2023-04-26 13:00:00,88.55,88.6,88.38,88.43,11603.0,87.6208,87.6703,87.4526,87.5021,11603.0
2023-04-26 13:30:00,88.44,88.46,88.17,88.19,13843.0,87.512,87.5318,87.2448,87.2646,13843.0
2023-04-26 14:00:00,88.19,88.19,88.06,88.14,8725.0,87.2646,87.2646,87.136,87.2151,8725.0
2023-04-26 14:30:00,88.2,88.2,87.86,87.92,20549.0,87.2745,87.2745,86.9381,86.9975,20549.0
2023-04-26 15:00:00,87.89,87.94,87.79,87.84,19153.0,86.9678,87.0172,86.8688,86.9183,19153.0
2023-04-26 15:30:00,87.88,87.96,87.65,87.85,145719.0,86.9579,87.037,86.7303,86.9282,145719.0
2023-04-27 09:30:00,88.26,88.44,87.79,87.9,27756.0,87.3339,87.512,86.8688,86.9777,27756.0
2023-04-27 10:00:00,87.89,88.12,87.85,88.0,123710.0,86.9678,87.1954,86.9282,87.0766,123710.0
2023-04-27 10:30:00,88.02,88.09,87.82,87.82,18209.0,87.0964,87.1657,86.8985,86.8985,18209.0
2023-04-27 11:00:00,87.87,88.13,87.75,88.13,8085.0,86.948,87.2052,86.8292,87.2052,8085.0
2023-04-27 11:30:00,88.16,88.28,88.06,88.28,23136.0,87.2349,87.3537,87.136,87.3537,23136.0
2023-04-27 12:00:00,88.32,88.5,88.3,88.47,7292.0,87.3933,87.5714,87.3735,87.5417,7292.0
2023-04-27 12:30:00,88.48,88.54,88.46,88.5,9847.0,87.5516,87.6109,87.5318,87.5714,9847.0
2023-04-27 13:00:00,88.5,88.63,88.47,88.62,6717.0,87.5714,87.7,87.5417,87.6901,6717.0
2023-04-27 13:30:00,88.63,88.82,88.63,88.78,17612.0,87.7,87.888,87.7,87.8484,17612.0
2023-04-27 14:00:00,88.75,88.86,88.74,88.86,5772.0,87.8187,87.9276,87.8088,87.9276,5772.0
2023-04-27 14:30:00,88.92,89.01,88.83,89.0,60263.0,87.987,88.076,87.8979,88.0661,60263.0
2023-04-27 15:00:00,89.0,89.03,88.86,88.87,130779.0,88.0661,88.0958,87.9276,87.9375,130779.0
2023-04-27 15:30:00,88.87,89.0,88.86,88.94,300890.0,87.9375,88.0661,87.9276,88.0067,300890.0
2023-04-28 09:30:00,88.6,89.08,88.5,89.0,30183.0,87.6703,88.1453,87.5714,88.0661,30183.0
2023-04-28 10:00:00,88.89,89.63,88.89,89.53,21585.0,87.9573,88.6895,87.9573,88.5906,21585.0
2023-04-28 10:30:00,89.55,89.61,89.07,89.11,30053.0,88.6103,88.6697,88.1354,88.175,30053.0
2023-04-28 11:00:00,89.13,89.4,88.97,89.36,13382.0,88.1948,88.4619,88.0364,88.4223,13382.0
2023-04-28 11:30:00,89.4,89.56,89.36,89.54,11001.0,88.4619,88.6202,88.4223,88.6005,11001.0
2023-04-28 12:00:00,89.58,89.61,89.5,89.57,9732.0,88.64,88.6697,88.5609,88.6301,9732.0
2023-04-28 12:30:00,89.6,89.81,89.57,89.81,32505.0,88.6598,88.8676,88.6301,88.8676,32505.0
2023-04-28 13:00:00,89.79,89.82,89.7,89.76,7070.0,88.8478,88.8775,88.7588,88.8181,7070.0
2023-04-28 13:30:00,89.77,89.8,89.58,89.67,23838.0,88.828,88.8577,88.64,88.7291,23838.0
2023-04-28 14:00:00,89.69,89.78,89.59,89.61,12486.0,88.7489,88.8379,88.6499,88.6697,12486.0
2023-04-28 14:30:00,89.63,89.68,89.47,89.59,25489.0,88.6895,88.739,88.5312,88.6499,25489.0
2023-04-28 15:00:00,89.63,89.77,89.58,89.58,30833.0,88.6895,88.828,88.64,88.64,30833.0
2023-04-28 15:30:00,89.61,89.78,89.53,89.71,149363.0,88.6697,88.8379,88.5906,88.7687,149363.0
2023-05-01 09:30:00,89.62,90.06,89.54,89.91,38661.0,88.6796,89.115,88.6005,88.9666,38661.0
2023-05-01 10:00:00,89.84,90.13,89.73,89.89,14135.0,88.8973,89.1843,88.7885,88.9468,14135.0
2023-05-01 10:30:00,89.91,90.29,89.87,90.28,163331.0,88.9666,89.3426,88.927,89.3327,163331.0
2023-05-01 11:00:00,90.26,90.29,89.8,89.86,18178.0,89.3129,89.3426,88.8577,88.9171,18178.0
2023-05-01 11:30:00,89.87,89.94,89.78,89.91,12109.0,88.927,88.9963,88.8379,88.9666,12109.0
2023-05-01 12:00:00,89.93,90.09,89.93,90.07,17522.0,88.9864,89.1447,88.9864,89.1249,17522.0
2023-05-01 12:30:00,90.07,90.18,90.07,90.13,6376.0,89.1249,89.2337,89.1249,89.1843,6376.0
2023-05-01 13:00:00,90.18,90.22,90.04,90.04,8160.0,89.2337,89.2733,89.0952,89.0952,8160.0
2023-05-01 13:30:00,90.04,90.1,89.98,90.04,5044.0,89.0952,89.1546,89.0358,89.0952,5044.0
2023-05-01 14:00:00,90.04,90.05,89.82,89.86,25816.0,89.0952,89.1051,88.8775,88.9171,25816.0
2023-05-01 14:30:00,89.85,89.85,89.67,89.79,7965.0,88.9072,88.9072,88.7291,88.8478,7965.0
2023-05-01 15:00:00,89.83,89.84,89.72,89.81,11331.0,88.8874,88.8973,88.7786,88.8676,11331.0
2023-05-01 15:30:00,89.84,89.97,89.74,89.84,22996.0,88.8973,89.0259,88.7984,88.8973,22996.0
2023-05-02 09:30:00,89.44,89.44,89.01,89.13,48798.0,88.5015,88.5015,88.076,88.1948,48798.0
2023-05-02 10:00:00,89.18,89.23,88.34,88.34,18203.0,88.2442,88.2937,87.413,87.413,18203.0
2023-05-02 10:30:00,88.37,88.37,87.9,87.92,39430.0,87.4427,87.4427,86.9777,86.9975,39430.0
2023-05-02 11:00:00,87.96,88.04,87.78,87.9,49505.0,87.037,87.1162,86.8589,86.9777,49505.0
2023-05-02 11:30:00,87.9,88.19,87.75,88.07,53491.0,86.9777,87.2646,86.8292,87.1459,53491.0
2023-05-02 12:00:00,88.03,88.17,87.91,88.17,38830.0,87.1063,87.2448,86.9876,87.2448,38830.0
2023-05-02 12:30:00,88.17,88.29,88.11,88.29,66036.0,87.2448,87.3636,87.1855,87.3636,66036.0
2023-05-02 13:00:00,88.31,88.41,88.29,88.39,17859.0,87.3834,87.4823,87.3636,87.4625,17859.0
2023-05-02 13:30:00,88.39,88.65,88.35,88.58,27412.0,87.4625,87.7198,87.4229,87.6505,27412.0
2023-05-02 14:00:00,88.51,88.51,88.29,88.4,25035.0,87.5813,87.5813,87.3636,87.4724,25035.0
2023-05-02 14:30:00,88.4,88.65,88.35,88.6,27587.0,87.4724,87.7198,87.4229,87.6703,27587.0
2023-05-02 15:00:00,88.63,88.69,88.51,88.68,26306.0,87.7,87.7594,87.5813,87.7495,26306.0
2023-05-02 15:30:00,88.69,88.69,88.45,88.52,278030.0,87.7594,87.7594,87.5219,87.5912,278030.0
2023-05-03 09:30:00,88.74,89.27,88.73,89.17,23222.0,87.8088,88.3333,87.799,88.2343,23222.0
2023-05-03 10:00:00,89.11,89.16,88.9,88.91,7824.0,88.175,88.2244,87.9672,87.9771,7824.0
2023-05-03 10:30:00,88.91,89.02,88.68,88.82,13145.0,87.9771,88.0859,87.7495,87.888,13145.0
2023-05-03 11:00:00,88.88,88.93,88.7,88.79,5597.0,87.9474,87.9969,87.7693,87.8583,5597.0
2023-05-03 11:30:00,88.81,88.98,88.8,88.94,27641.0,87.8781,88.0463,87.8682,88.0067,27641.0
2023-05-03 12:00:00,88.95,89.03,88.83,88.9,3701.0,88.0166,88.0958,87.8979,87.9672,3701.0
2023-05-03 12:30:00,88.96,89.05,88.9,89.01,14021.0,88.0265,88.1156,87.9672,88.076,14021.0
2023-05-03 13:00:00,89.07,89.2,89.07,89.2,30951.0,88.1354,88.264,88.1354,88.264,30951.0
2023-05-03 13:30:00,89.21,89.22,89.06,89.15,30966.0,88.2739,88.2838,88.1255,88.2145,30966.0
2023-05-03 14:00:00,89.11,89.54,88.97,89.44,20983.0,88.175,88.6005,88.0364,88.5015,20983.0
2023-05-03 14:30:00,89.39,89.73,88.88,89.28,41007.0,88.452,88.7885,87.9474,88.3432,41007.0
2023-05-03 15:00:00,89.5,89.54,88.58,88.61,88446.0,88.5609,88.6005,87.6505,87.6802,88446.0
2023-05-03 15:30:00,88.6,88.65,88.31,88.36,50258.0,87.6703,87.7198,87.3834,87.4328,50258.0
2023-05-04 09:30:00,88.32,88.5,87.86,88.32,28948.0,87.3933,87.5714,86.9381,87.3933,28948.0
2023-05-04 10:00:00,88.28,88.35,87.82,87.82,16757.0,87.3537,87.4229,86.8985,86.8985,16757.0
2023-05-04 10:30:00,87.81,88.13,87.74,87.96,165648.0,86.8886,87.2052,86.8193,87.037,165648.0
2023-05-04 11:00:00,87.81,88.19,87.75,87.89,41925.0,86.8886,87.2646,86.8292,86.9678,41925.0
2023-05-04 11:30:00,87.89,87.95,87.64,87.68,18788.0,86.9678,87.0271,86.7204,86.76,18788.0
2023-05-04 12:00:00,87.64,87.94,87.53,87.87,23989.0,86.7204,87.0172,86.6115,86.948,23989.0
2023-05-04 12:30:00,87.9,87.97,87.67,87.97,15059.0,86.9777,87.0469,86.7501,87.0469,15059.0
2023-05-04 13:00:00,87.97,88.21,87.85,88.1,17211.0,87.0469,87.2844,86.9282,87.1756,17211.0
2023-05-04 13:30:00,88.13,88.21,87.95,88.06,13764.0,87.2052,87.2844,87.0271,87.136,13764.0
2023-05-04 14:00:00,88.07,88.08,87.8,87.81,25915.0,87.1459,87.1558,86.8787,86.8886,25915.0
2023-05-04 14:30:00,87.77,87.84,87.64,87.75,21377.0,86.849,86.9183,86.7204,86.8292,21377.0
2023-05-04 15:00:00,87.77,87.97,87.61,87.71,24520.0,86.849,87.0469,86.6907,86.7897,24520.0
2023-05-04 15:30:00,87.76,87.97,87.62,87.71,29760.0,86.8391,87.0469,86.7006,86.7897,29760.0
2023-05-05 09:30:00,88.36,88.62,88.19,88.47,32361.0,87.4328,87.6901,87.2646,87.5417,32361.0
2023-05-05 10:00:00,88.52,88.74,88.52,88.66,16043.0,87.5912,87.8088,87.5912,87.7297,16043.0
2023-05-05 10:30:00,88.72,88.82,88.6,88.63,18190.0,87.7891,87.888,87.6703,87.7,18190.0
2023-05-05 11:00:00,88.67,88.71,88.55,88.7,11648.0,87.7396,87.7792,87.6208,87.7693,11648.0
2023-05-05 11:30:00,88.68,88.75,88.62,88.67,7980.0,87.7495,87.8187,87.6901,87.7396,7980.0
2023-05-05 12:00:00,88.67,88.71,88.57,88.65,6677.0,87.7396,87.7792,87.6406,87.7198,6677.0
2023-05-05 12:30:00,88.67,88.73,88.5,88.73,23860.0,87.7396,87.799,87.5714,87.799,23860.0
2023-05-05 13:00:00,88.78,88.83,88.71,88.83,18457.0,87.8484,87.8979,87.7792,87.8979,18457.0
2023-05-05 13:30:00,88.81,88.94,88.81,88.9,30765.0,87.8781,88.0067,87.8781,87.9672,30765.0
2023-05-05 14:00:00,88.93,89.0,88.81,88.98,30716.0,87.9969,88.0661,87.8781,88.0463,30716.0
2023-05-05 14:30:00,88.98,89.3,88.98,89.19,33868.0,88.0463,88.363,88.0463,88.2541,33868.0
2023-05-05 15:00:00,89.19,89.23,89.07,89.19,29374.0,88.2541,88.2937,88.1354,88.2541,29374.0
2023-05-05 15:30:00,89.19,89.2,88.99,89.03,128661.0,88.2541,88.264,88.0562,88.0958,128661.0
2023-05-08 09:30:00,89.28,89.49,88.91,88.93,39152.0,88.3432,88.551,87.9771,87.9969,39152.0
2023-05-08 10:00:00,89.07,89.07,88.84,88.85,7363.0,88.1354,88.1354,87.9078,87.9177,7363.0
2023-05-08 10:30:00,88.85,89.04,88.8,89.02,148085.0,87.9177,88.1057,87.8682,88.0859,148085.0
2023-05-08 11:00:00,89.06,89.08,88.91,88.91,5734.0,88.1255,88.1453,87.9771,87.9771,5734.0
2023-05-08 11:30:00,88.89,89.12,88.84,89.08,11533.0,87.9573,88.1849,87.9078,88.1453,11533.0
2023-05-08 12:00:00,89.08,89.08,88.96,89.0,4480.0,88.1453,88.1453,88.0265,88.0661,4480.0
2023-05-08 12:30:00,89.02,89.1,88.98,89.1,17440.0,88.0859,88.1651,88.0463,88.1651,17440.0
2023-05-08 13:00:00,89.08,89.17,89.01,89.09,6439.0,88.1453,88.2343,88.076,88.1552,6439.0
2023-05-08 13:30:00,89.12,89.19,89.1,89.15,5746.0,88.1849,88.2541,88.1651,88.2145,5746.0
2023-05-08 14:00:00,89.17,89.18,88.75,89.05,19886.0,88.2343,88.2442,87.8187,88.1156,19886.0
2023-05-08 14:30:00,89.08,89.21,89.08,89.2,15935.0,88.1453,88.2739,88.1453,88.264,15935.0
2023-05-08 15:00:00,89.2,89.21,89.07,89.1,36273.0,88.264,88.2739,88.1354,88.1651,36273.0
2023-05-08 15:30:00,89.09,89.28,89.08,89.21,38399.0,88.1552,88.3432,88.1453,88.2739,38399.0
2023-05-09 09:30:00,88.73,89.03,88.69,89.03,24549.0,87.799,88.0958,87.7594,88.0958,24549.0
2023-05-09 10:00:00,88.92,89.01,88.78,89.01,5118.0,87.987,88.076,87.8484,88.076,5118.0
2023-05-09 10:30:00,89.02,89.05,88.88,89.04,14261.0,88.0859,88.1156,87.9474,88.1057,14261.0
2023-05-09 11:00:00,89.07,89.12,88.98,89.01,7935.0,88.1354,88.1849,88.0463,88.076,7935.0
2023-05-09 11:30:00,89.03,89.1,88.98,89.03,13269.0,88.0958,88.1651,88.0463,88.0958,13269.0
2023-05-09 12:00:00,89.0,89.05,88.93,88.96,5776.0,88.0661,88.1156,87.9969,88.0265,5776.0
2023-05-09 12:30:00,88.96,89.07,88.91,89.04,7936.0,88.0265,88.1354,87.9771,88.1057,7936.0
2023-05-09 13:00:00,89.09,89.09,88.98,89.07,38371.0,88.1552,88.1552,88.0463,88.1354,38371.0
2023-05-09 13:30:00,89.09,89.18,89.04,89.18,5899.0,88.1552,88.2442,88.1057,88.2442,5899.0
2023-05-09 14:00:00,89.21,89.24,89.12,89.19,21813.0,88.2739,88.3036,88.1849,88.2541,21813.0
2023-05-09 14:30:00,89.19,89.19,88.99,89.06,12348.0,88.2541,88.2541,88.0562,88.1255,12348.0
2023-05-09 15:00:00,89.04,89.15,89.03,89.08,23333.0,88.1057,88.2145,88.0958,88.1453,23333.0
2023-05-09 15:30:00,89.1,89.13,88.98,89.0,26967.0,88.1651,88.1948,88.0463,88.0661,26967.0
2023-05-10 09:30:00,89.69,89.94,89.27,89.49,35995.0,88.7489,88.9963,88.3333,88.551,35995.0
2023-05-10 10:00:00,89.51,89.8,89.32,89.49,66090.0,88.5708,88.8577,88.3828,88.551,66090.0
2023-05-10 10:30:00,89.53,89.62,89.07,89.21,12865.0,88.5906,88.6796,88.1354,88.2739,12865.0
2023-05-10 11:00:00,89.23,89.46,89.23,89.42,15746.0,88.2937,88.5213,88.2937,88.4817,15746.0
2023-05-10 11:30:00,89.46,89.54,89.33,89.4,29162.0,88.5213,88.6005,88.3927,88.4619,29162.0
2023-05-10 12:00:00,89.36,89.41,89.22,89.35,14834.0,88.4223,88.4718,88.2838,88.4124,14834.0
2023-05-10 12:30:00,89.41,89.44,89.12,89.15,26780.0,88.4718,88.5015,88.1849,88.2145,26780.0
2023-05-10 13:00:00,89.12,89.19,88.74,88.79,15029.0,88.1849,88.2541,87.8088,87.8583,15029.0
2023-05-10 13:30:00,88.75,89.0,88.66,89.0,12759.0,87.8187,88.0661,87.7297,88.0661,12759.0
2023-05-10 14:00:00,89.01,89.18,89.01,89.14,5635.0,88.076,88.2442,88.076,88.2047,5635.0
2023-05-10 14:30:00,89.15,89.37,89.12,89.3,10769.0,88.2145,88.4322,88.1849,88.363,10769.0
2023-05-10 15:00:00,89.25,89.67,89.25,89.58,23268.0,88.3135,88.7291,88.3135,88.64,23268.0
2023-05-10 15:30:00,89.56,89.7,89.41,89.47,35938.0,88.6202,88.7588,88.4718,88.5312,35938.0
2023-05-11 09:30:00,89.29,89.36,88.94,89.08,26357.0,88.3531,88.4223,88.0067,88.1453,26357.0
2023-05-11 10:00:00,89.1,89.1,88.79,88.93,12421.0,88.1651,88.1651,87.8583,87.9969,12421.0
2023-05-11 10:30:00,88.8,88.88,88.65,88.85,16776.0,87.8682,87.9474,87.7198,87.9177,16776.0
2023-05-11 11:00:00,88.88,88.93,88.71,88.82,9538.0,87.9474,87.9969,87.7792,87.888,9538.0
2023-05-11 11:30:00,88.82,88.98,88.82,88.98,6656.0,87.888,88.0463,87.888,88.0463,6656.0
2023-05-11 12:00:00,88.98,89.09,88.85,88.99,40790.0,88.0463,88.1552,87.9177,88.0562,40790.0
2023-05-11 12:30:00,89.02,89.08,88.99,89.05,6324.0,88.0859,88.1453,88.0562,88.1156,6324.0
2023-05-11 13:00:00,89.06,89.06,88.89,88.93,8388.0,88.1255,88.1255,87.9573,87.9969,8388.0
2023-05-11 13:30:00,88.92,89.02,88.66,88.86,22072.0,87.987,88.0859,87.7297,87.9276,22072.0
2023-05-11 14:00:00,88.93,88.96,88.85,88.94,12534.0,87.9969,88.0265,87.9177,88.0067,12534.0
2023-05-11 14:30:00,88.94,89.11,88.92,89.09,24432.0,88.0067,88.175,87.987,88.1552,24432.0
2023-05-11 15:00:00,89.12,89.13,89.0,89.09,75902.0,88.1849,88.1948,88.0661,88.1552,75902.0
2023-05-11 15:30:00,89.07,89.17,88.96,89.14,191524.0,88.1354,88.2343,88.0265,88.2047,191524.0
2023-05-12 09:30:00,89.47,89.64,89.32,89.38,24022.0,88.5312,88.6994,88.3828,88.4421,24022.0
2023-05-12 10:00:00,89.32,89.37,89.11,89.15,8337.0,88.3828,88.4322,88.175,88.2145,8337.0
2023-05-12 10:30:00,89.05,89.1,88.86,89.0,11512.0,88.1156,88.1651,87.9276,88.0661,11512.0
2023-05-12 11:00:00,89.0,89.13,88.86,88.91,16546.0,88.0661,88.1948,87.9276,87.9771,16546.0
2023-05-12 11:30:00,88.88,89.02,88.8,89.02,10012.0,87.9474,88.0859,87.8682,88.0859,10012.0
2023-05-12 12:00:00,88.96,88.96,88.65,88.65,20279.0,88.0265,88.0265,87.7198,87.7198,20279.0
2023-05-12 12:30:00,88.65,88.68,88.45,88.52,6596.0,87.7198,87.7495,87.5219,87.5912,6596.0
2023-05-12 13:00:00,88.5,88.74,88.47,88.73,4911.0,87.5714,87.8088,87.5417,87.799,4911.0
2023-05-12 13:30:00,88.75,88.75,88.51,88.51,12894.0,87.8187,87.8187,87.5813,87.5813,12894.0
2023-05-12 14:00:00,88.49,88.64,88.46,88.54,29468.0,87.5615,87.7099,87.5318,87.6109,29468.0
2023-05-12 14:30:00,88.54,88.64,88.43,88.61,14233.0,87.6109,87.7099,87.5021,87.6802,14233.0
2023-05-12 15:00:00,88.64,88.76,88.61,88.72,26449.0,87.7099,87.8286,87.6802,87.7891,26449.0
2023-05-12 15:30:00,88.82,89.06,88.79,89.01,28527.0,87.888,88.1255,87.8583,88.076,28527.0
2023-05-15 09:30:00,89.16,89.19,88.91,89.09,31438.0,88.2244,88.2541,87.9771,88.1552,31438.0
2023-05-15 10:00:00,89.11,89.25,89.02,89.22,43238.0,88.175,88.3135,88.0859,88.2838,43238.0
2023-05-15 10:30:00,89.25,89.39,89.23,89.23,13899.0,88.3135,88.452,88.2937,88.2937,13899.0
2023-05-15 11:00:00,89.35,89.51,89.35,89.47,11010.0,88.4124,88.5708,88.4124,88.5312,11010.0
2023-05-15 11:30:00,89.45,89.49,89.38,89.48,11321.0,88.5114,88.551,88.4421,88.5411,11321.0
2023-05-15 12:00:00,89.47,89.52,89.38,89.52,13617.0,88.5312,88.5807,88.4421,88.5807,13617.0
2023-05-15 12:30:00,89.53,89.79,89.48,89.79,19356.0,88.5906,88.8478,88.5411,88.8478,19356.0
2023-05-15 13:00:00,89.81,89.97,89.78,89.78,16558.0,88.8676,89.0259,88.8379,88.8379,16558.0
2023-05-15 13:30:00,89.81,89.81,89.6,89.75,10850.0,88.8676,88.8676,88.6598,88.8083,10850.0
2023-05-15 14:00:00,89.76,89.8,89.71,89.75,9404.0,88.8181,88.8577,88.7687,88.8083,9404.0
2023-05-15 14:30:00,89.71,89.79,89.71,89.74,3384.0,88.7687,88.8478,88.7687,88.7984,3384.0
2023-05-15 15:00:00,89.72,89.82,89.72,89.82,7894.0,88.7786,88.8775,88.7786,88.8775,7894.0
2023-05-15 15:30:00,89.8,89.87,89.78,89.87,36336.0,88.8577,88.927,88.8379,88.927,36336.0
2023-05-16 09:30:00,89.35,89.35,88.77,88.95,48770.0,88.4124,88.4124,87.8385,88.0166,48770.0
2023-05-16 10:00:00,89.01,89.01,88.68,88.88,13978.0,88.076,88.076,87.7495,87.9474,13978.0
2023-05-16 10:30:00,88.88,88.95,88.76,88.83,15098.0,87.9474,88.0166,87.8286,87.8979,15098.0
2023-05-16 11:00:00,88.87,88.89,88.79,88.88,11405.0,87.9375,87.9573,87.8583,87.9474,11405.0
2023-05-16 11:30:00,88.88,88.95,88.68,88.91,31673.0,87.9474,88.0166,87.7495,87.9771,31673.0
2023-05-16 12:00:00,88.89,88.89,88.78,88.8,8810.0,87.9573,87.9573,87.8484,87.8682,8810.0
2023-05-16 12:30:00,88.83,88.97,88.78,88.91,18615.0,87.8979,88.0364,87.8484,87.9771,18615.0
2023-05-16 13:00:00,88.93,88.97,88.74,88.74,44520.0,87.9969,88.0364,87.8088,87.8088,44520.0
2023-05-16 13:30:00,88.76,88.81,88.71,88.81,12119.0,87.8286,87.8781,87.7792,87.8781,12119.0
2023-05-16 14:00:00,88.81,88.81,88.63,88.74,13917.0,87.8781,87.8781,87.7,87.8088,13917.0
2023-05-16 14:30:00,88.75,88.87,88.69,88.84,23470.0,87.8187,87.9375,87.7594,87.9078,23470.0
2023-05-16 15:00:00,88.84,88.91,88.8,88.9,16909.0,87.9078,87.9771,87.8682,87.9672,16909.0
2023-05-16 15:30:00,88.91,88.94,88.61,88.62,238163.0,87.9771,88.0067,87.6802,87.6901,238163.0
2023-05-17 09:30:00,89.03,89.15,88.6,88.65,30645.0,88.0958,88.2145,87.6703,87.7198,30645.0
2023-05-17 10:00:00,88.53,88.89,88.53,88.89,18130.0,87.6011,87.9573,87.6011,87.9573,18130.0
2023-05-17 10:30:00,88.95,89.04,88.9,89.04,24463.0,88.0166,88.1057,87.9672,88.1057,24463.0
2023-05-17 11:00:00,89.06,89.22,88.96,89.2,17838.0,88.1255,88.2838,88.0265,88.264,17838.0
2023-05-17 11:30:00,89.23,89.38,89.19,89.29,12816.0,88.2937,88.4421,88.2541,88.3531,12816.0
2023-05-17 12:00:00,89.27,89.37,89.27,89.37,16977.0,88.3333,88.4322,88.3333,88.4322,16977.0
2023-05-17 12:30:00,89.39,89.74,89.38,89.71,23710.0,88.452,88.7984,88.4421,88.7687,23710.0
2023-05-17 13:00:00,89.7,89.85,89.68,89.84,14414.0,88.7588,88.9072,88.739,88.8973,14414.0
2023-05-17 13:30:00,89.83,89.92,89.83,89.89,17754.0,88.8874,88.9765,88.8874,88.9468,17754.0
2023-05-17 14:00:00,89.91,89.91,89.75,89.75,6097.0,88.9666,88.9666,88.8083,88.8083,6097.0
2023-05-17 14:30:00,89.8,89.83,89.62,89.64,13395.0,88.8577,88.8874,88.6796,88.6994,13395.0
2023-05-17 15:00:00,89.65,89.81,89.61,89.65,19420.0,88.7093,88.8676,88.6697,88.7093,19420.0
2023-05-17 15:30:00,89.66,89.81,89.61,89.74,32992.0,88.7192,88.8676,88.6697,88.7984,32992.0
2023-05-18 09:30:00,89.79,90.0,89.69,89.88,15126.0,88.8478,89.0556,88.7489,88.9369,15126.0
2023-05-18 10:00:00,89.89,90.48,89.88,90.41,10676.0,88.9468,89.5306,88.9369,89.4613,10676.0
2023-05-18 10:30:00,90.45,90.66,90.43,90.66,20820.0,89.5009,89.7087,89.4811,89.7087,20820.0
2023-05-18 11:00:00,90.71,90.8,90.63,90.74,8377.0,89.7582,89.8472,89.679,89.7879,8377.0
2023-05-18 11:30:00,90.66,90.89,90.59,90.62,20890.0,89.7087,89.9363,89.6394,89.6691,20890.0
2023-05-18 12:00:00,90.68,90.69,90.31,90.31,20043.0,89.7285,89.7384,89.3624,89.3624,20043.0
2023-05-18 12:30:00,90.37,90.46,90.34,90.4,9298.0,89.4217,89.5108,89.3921,89.4514,9298.0
2023-05-18 13:00:00,90.49,90.57,90.37,90.38,16693.0,89.5405,89.6196,89.4217,89.4316,16693.0
2023-05-18 13:30:00,90.4,90.44,90.14,90.2,10522.0,89.4514,89.491,89.1942,89.2535,10522.0
2023-05-18 14:00:00,90.22,90.51,90.15,90.49,8546.0,89.2733,89.5603,89.2041,89.5405,8546.0
2023-05-18 14:30:00,90.55,90.69,90.53,90.69,10058.0,89.5999,89.7384,89.5801,89.7384,10058.0
2023-05-18 15:00:00,90.72,90.93,90.63,90.88,16084.0,89.7681,89.9759,89.679,89.9264,16084.0
2023-05-18 15:30:00,90.9,91.25,90.86,91.14,67035.0,89.9462,90.2925,89.9066,90.1837,67035.0
2023-05-19 09:30:00,91.26,91.43,91.11,91.38,34388.0,90.3024,90.4706,90.154,90.4211,34388.0
2023-05-19 10:00:00,91.34,91.35,91.18,91.22,20187.0,90.3816,90.3915,90.2232,90.2628,20187.0
2023-05-19 10:30:00,91.26,91.28,91.04,91.14,16005.0,90.3024,90.3222,90.0847,90.1837,16005.0
2023-05-19 11:00:00,91.17,91.28,90.84,90.87,13946.0,90.2133,90.3222,89.8868,89.9165,13946.0
2023-05-19 11:30:00,90.75,90.89,90.47,90.86,19164.0,89.7978,89.9363,89.5207,89.9066,19164.0
2023-05-19 12:00:00,90.82,90.82,90.69,90.7,12961.0,89.867,89.867,89.7384,89.7483,12961.0
2023-05-19 12:30:00,90.66,90.84,90.49,90.75,22485.0,89.7087,89.8868,89.5405,89.7978,22485.0
2023-05-19 13:00:00,90.78,90.86,90.7,90.72,7166.0,89.8274,89.9066,89.7483,89.7681,7166.0
2023-05-19 13:30:00,90.73,90.74,90.59,90.59,12522.0,89.778,89.7879,89.6394,89.6394,12522.0
2023-05-19 14:00:00,90.62,90.72,90.53,90.6,7709.0,89.6691,89.7681,89.5801,89.6493,7709.0
2023-05-19 14:30:00,90.56,90.74,90.52,90.71,8538.0,89.6098,89.7879,89.5702,89.7582,8538.0
2023-05-19 15:00:00,90.71,90.76,90.62,90.62,10767.0,89.7582,89.8077,89.6691,89.6691,10767.0
2023-05-19 15:30:00,90.61,90.82,90.61,90.77,19450.0,89.6592,89.867,89.6592,89.8175,19450.0
2023-05-22 09:30:00,90.85,91.27,90.73,91.02,25495.0,89.8967,90.3123,89.778,90.0649,25495.0
2023-05-22 10:00:00,91.06,91.2,90.69,91.16,18509.0,90.1045,90.243,89.7384,90.2035,18509.0
2023-05-22 10:30:00,91.17,91.23,90.9,91.11,19512.0,90.2133,90.2727,89.9462,90.154,19512.0
2023-05-22 11:00:00,91.12,91.26,91.1,91.25,9181.0,90.1639,90.3024,90.1441,90.2925,9181.0
2023-05-22 11:30:00,91.29,91.32,91.12,91.29,8026.0,90.3321,90.3618,90.1639,90.3321,8026.0
2023-05-22 12:00:00,91.3,91.37,91.15,91.19,14635.0,90.342,90.4113,90.1936,90.2331,14635.0
2023-05-22 12:30:00,91.19,91.3,91.13,91.24,60588.0,90.2331,90.342,90.1738,90.2826,60588.0
2023-05-22 13:00:00,91.3,91.37,91.13,91.27,18591.0,90.342,90.4113,90.1738,90.3123,18591.0
2023-05-22 13:30:00,91.27,91.35,91.24,91.31,8594.0,90.3123,90.3915,90.2826,90.3519,8594.0
2023-05-22 14:00:00,91.25,91.32,91.23,91.32,8088.0,90.2925,90.3618,90.2727,90.3618,8088.0
2023-05-22 14:30:00,91.33,91.54,91.33,91.37,7136.0,90.3717,90.5795,90.3717,90.4113,7136.0
2023-05-22 15:00:00,91.41,91.47,91.17,91.21,84636.0,90.4508,90.5102,90.2133,90.2529,84636.0
2023-05-22 15:30:00,91.22,91.23,91.08,91.12,286861.0,90.2628,90.2727,90.1243,90.1639,286861.0
2023-05-23 09:30:00,90.76,90.87,90.5,90.8,25189.0,89.8077,89.9165,89.5504,89.8472,25189.0
2023-05-23 10:00:00,90.86,90.93,90.71,90.93,5983.0,89.9066,89.9759,89.7582,89.9759,5983.0
2023-05-23 10:30:00,90.91,90.97,90.71,90.71,7270.0,89.9561,90.0154,89.7582,89.7582,7270.0
2023-05-23 11:00:00,90.74,90.85,90.68,90.76,6751.0,89.7879,89.8967,89.7285,89.8077,6751.0
2023-05-23 11:30:00,90.74,90.74,90.58,90.58,5904.0,89.7879,89.7879,89.6295,89.6295,5904.0
2023-05-23 12:00:00,90.64,90.68,90.28,90.29,11213.0,89.6889,89.7285,89.3327,89.3426,11213.0
2023-05-23 12:30:00,90.28,90.32,89.94,90.02,14969.0,89.3327,89.3723,88.9963,89.0754,14969.0
2023-05-23 13:00:00,90.04,90.19,89.93,89.95,12190.0,89.0952,89.2436,88.9864,89.0062,12190.0
2023-05-23 13:30:00,89.84,90.02,89.77,89.94,20627.0,88.8973,89.0754,88.828,88.9963,20627.0
2023-05-23 14:00:00,89.94,90.03,89.48,89.6,15381.0,88.9963,89.0853,88.5411,88.6598,15381.0
2023-05-23 14:30:00,89.64,89.79,89.53,89.77,52157.0,88.6994,88.8478,88.5906,88.828,52157.0
2023-05-23 15:00:00,89.78,89.82,89.59,89.8,91902.0,88.8379,88.8775,88.6499,88.8577,91902.0
2023-05-23 15:30:00,89.82,89.87,89.62,89.62,146594.0,88.8775,88.927,88.6796,88.6796,146594.0
2023-05-24 09:30:00,89.02,89.07,88.67,88.74,27937.0,88.0859,88.1354,87.7396,87.8088,27937.0
2023-05-24 10:00:00,88.65,88.76,88.5,88.65,11945.0,87.7198,87.8286,87.5714,87.7198,11945.0
2023-05-24 10:30:00,88.73,88.91,88.68,88.76,10368.0,87.799,87.9771,87.7495,87.8286,10368.0
2023-05-24 11:00:00,88.61,88.98,88.56,88.84,20292.0,87.6802,88.0463,87.6307,87.9078,20292.0
2023-05-24 11:30:00,88.82,88.82,88.65,88.75,17048.0,87.888,87.888,87.7198,87.8187,17048.0
2023-05-24 12:00:00,88.83,88.83,88.61,88.68,22870.0,87.8979,87.8979,87.6802,87.7495,22870.0
2023-05-24 12:30:00,88.69,88.8,88.66,88.74,7995.0,87.7594,87.8682,87.7297,87.8088,7995.0
2023-05-24 13:00:00,88.72,88.82,88.54,88.75,25922.0,87.7891,87.888,87.6109,87.8187,25922.0
2023-05-24 13:30:00,88.71,88.95,88.71,88.87,12419.0,87.7792,88.0166,87.7792,87.9375,12419.0
2023-05-24 14:00:00,88.93,88.95,88.69,88.72,14114.0,87.9969,88.0166,87.7594,87.7891,14114.0
2023-05-24 14:30:00,88.74,88.88,88.69,88.74,15693.0,87.8088,87.9474,87.7594,87.8088,15693.0
2023-05-24 15:00:00,88.68,89.14,88.68,89.09,14907.0,87.7495,88.2047,87.7495,88.1552,14907.0
2023-05-24 15:30:00,89.12,89.25,88.8,88.86,22405.0,88.1849,88.3135,87.8682,87.9276,22405.0
2023-05-25 09:30:00,89.32,89.4,89.04,89.18,34893.0,88.3828,88.4619,88.1057,88.2442,34893.0
2023-05-25 10:00:00,89.21,89.24,88.84,88.98,12875.0,88.2739,88.3036,87.9078,88.0463,12875.0
2023-05-25 10:30:00,89.0,89.16,88.95,89.04,7110.0,88.0661,88.2244,88.0166,88.1057,7110.0
2023-05-25 11:00:00,89.14,89.25,88.92,88.99,11389.0,88.2047,88.3135,87.987,88.0562,11389.0
2023-05-25 11:30:00,88.96,89.08,88.78,88.97,16972.0,88.0265,88.1453,87.8484,88.0364,16972.0
2023-05-25 12:00:00,89.11,89.26,89.07,89.15,19981.0,88.175,88.3234,88.1354,88.2145,19981.0
2023-05-25 12:30:00,89.13,89.19,89.05,89.09,7611.0,88.1948,88.2541,88.1156,88.1552,7611.0
2023-05-25 13:00:00,89.03,89.3,89.02,89.29,3999.0,88.0958,88.363,88.0859,88.3531,3999.0
2023-05-25 13:30:00,89.31,89.36,89.22,89.27,15687.0,88.3729,88.4223,88.2838,88.3333,15687.0
2023-05-25 14:00:00,89.52,89.57,89.35,89.5,24616.0,88.5807,88.6301,88.4124,88.5609,24616.0
2023-05-25 14:30:00,89.47,89.47,89.15,89.25,16016.0,88.5312,88.5312,88.2145,88.3135,16016.0
2023-05-25 15:00:00,89.26,89.57,89.26,89.55,14532.0,88.3234,88.6301,88.3234,88.6103,14532.0
2023-05-25 15:30:00,89.49,89.59,89.32,89.35,29569.0,88.551,88.6499,88.3828,88.4124,29569.0
2023-05-26 09:30:00,89.56,89.95,89.56,89.76,23590.0,88.6202,89.0062,88.6202,88.8181,23590.0
2023-05-26 10:00:00,89.82,90.35,89.74,90.35,21803.0,88.8775,89.402,88.7984,89.402,21803.0
2023-05-26 10:30:00,90.38,90.57,90.26,90.47,22526.0,89.4316,89.6196,89.3129,89.5207,22526.0
2023-05-26 11:00:00,90.48,90.54,90.17,90.25,17131.0,89.5306,89.59,89.2238,89.303,17131.0
2023-05-26 11:30:00,90.23,90.38,90.17,90.27,17963.0,89.2832,89.4316,89.2238,89.3228,17963.0
2023-05-26 12:00:00,90.22,90.56,90.22,90.52,31905.0,89.2733,89.6098,89.2733,89.5702,31905.0
2023-05-26 12:30:00,90.56,90.59,90.42,90.45,100664.0,89.6098,89.6394,89.4712,89.5009,100664.0
2023-05-26 13:00:00,90.48,90.54,90.34,90.38,7846.0,89.5306,89.59,89.3921,89.4316,7846.0
2023-05-26 13:30:00,90.4,90.47,90.24,90.36,17424.0,89.4514,89.5207,89.2931,89.4118,17424.0
2023-05-26 14:00:00,90.37,90.4,90.24,90.4,18783.0,89.4217,89.4514,89.2931,89.4514,18783.0
2023-05-26 14:30:00,90.39,90.53,90.35,90.42,13575.0,89.4415,89.5801,89.402,89.4712,13575.0
2023-05-26 15:00:00,90.42,90.57,90.42,90.43,32808.0,89.4712,89.6196,89.4712,89.4811,32808.0
2023-05-26 15:30:00,90.45,90.47,90.33,90.34,44028.0,89.5009,89.5207,89.3822,89.3921,44028.0
2023-05-30 09:30:00,90.89,91.22,90.66,90.66,52936.0,89.9363,90.2628,89.7087,89.7087,52936.0
2023-05-30 10:00:00,90.64,90.86,90.4,90.41,29221.0,89.6889,89.9066,89.4514,89.4613,29221.0
2023-05-30 10:30:00,90.41,90.56,90.35,90.51,15556.0,89.4613,89.6098,89.402,89.5603,15556.0
2023-05-30 11:00:00,90.57,90.62,90.24,90.39,19300.0,89.6196,89.6691,89.2931,89.4415,19300.0
2023-05-30 11:30:00,90.46,90.59,90.41,90.53,11456.0,89.5108,89.6394,89.4613,89.5801,11456.0
2023-05-30 12:00:00,90.53,90.56,90.39,90.42,12257.0,89.5801,89.6098,89.4415,89.4712,12257.0
2023-05-30 12:30:00,90.45,90.5,90.31,90.4,13410.0,89.5009,89.5504,89.3624,89.4514,13410.0
2023-05-30 13:00:00,90.44,90.5,90.23,90.25,11127.0,89.491,89.5504,89.2832,89.303,11127.0
2023-05-30 13:30:00,90.2,90.41,90.2,90.29,22313.0,89.2535,89.4613,89.2535,89.3426,22313.0
2023-05-30 14:00:00,90.28,90.5,90.2,90.5,6777.0,89.3327,89.5504,89.2535,89.5504,6777.0
2023-05-30 14:30:00,90.47,90.68,90.46,90.53,14064.0,89.5207,89.7285,89.5108,89.5801,14064.0
2023-05-30 15:00:00,90.52,90.63,90.47,90.59,12994.0,89.5702,89.679,89.5207,89.6394,12994.0
2023-05-30 15:30:00,90.67,90.67,90.4,90.5,105101.0,89.7186,89.7186,89.4514,89.5504,105101.0
2023-05-31 09:30:00,89.93,90.12,89.68,89.85,35132.0,88.9864,89.1744,88.739,88.9072,35132.0
2023-05-31 10:00:00,89.75,89.79,89.22,89.31,18853.0,88.8083,88.8478,88.2838,88.3729,18853.0
2023-05-31 10:30:00,89.24,89.45,89.21,89.36,8709.0,88.3036,88.5114,88.2739,88.4223,8709.0
2023-05-31 11:00:00,89.34,89.37,89.17,89.18,6767.0,88.4026,88.4322,88.2343,88.2442,6767.0
2023-05-31 11:30:00,89.18,89.36,89.17,89.29,3863.0,88.2442,88.4223,88.2343,88.3531,3863.0
2023-05-31 12:00:00,89.34,89.49,89.31,89.42,7377.0,88.4026,88.551,88.3729,88.4817,7377.0
2023-05-31 12:30:00,89.43,89.61,89.36,89.49,13090.0,88.4916,88.6697,88.4223,88.551,13090.0
2023-05-31 13:00:00,89.51,89.65,89.45,89.65,8066.0,88.5708,88.7093,88.5114,88.7093,8066.0
2023-05-31 13:30:00,89.67,89.87,89.63,89.85,35800.0,88.7291,88.927,88.6895,88.9072,35800.0
2023-05-31 14:00:00,89.85,89.94,89.76,89.94,23694.0,88.9072,88.9963,88.8181,88.9963,23694.0
2023-05-31 14:30:00,89.93,89.96,89.73,89.84,25278.0,88.9864,89.016,88.7885,88.8973,25278.0
2023-05-31 15:00:00,89.85,89.85,89.75,89.83,20430.0,88.9072,88.9072,88.8083,88.8874,20430.0
2023-05-31 15:30:00,89.83,89.95,89.77,89.78,145349.0,88.8874,89.0062,88.828,88.8379,145349.0
2023-06-01 09:30:00,89.8,89.8,89.49,89.72,32146.0,88.8577,88.8577,88.551,88.7786,32146.0
2023-06-01 10:00:00,89.75,89.99,89.72,89.89,16228.0,88.8083,89.0457,88.7786,88.9468,16228.0
2023-06-01 10:30:00,89.91,90.36,89.86,90.24,24495.0,88.9666,89.4118,88.9171,89.2931,24495.0
2023-06-01 11:00:00,90.26,90.46,90.19,90.41,18705.0,89.3129,89.5108,89.2436,89.4613,18705.0
2023-06-01 11:30:00,90.48,90.74,90.46,90.7,74328.0,89.5306,89.7879,89.5108,89.7483,74328.0
2023-06-01 12:00:00,90.7,90.82,90.65,90.8,24834.0,89.7483,89.867,89.6988,89.8472,24834.0
2023-06-01 12:30:00,90.8,90.81,90.68,90.8,10046.0,89.8472,89.8571,89.7285,89.8472,10046.0
2023-06-01 13:00:00,90.78,90.86,90.71,90.72,15690.0,89.8274,89.9066,89.7582,89.7681,15690.0
2023-06-01 13:30:00,90.72,90.91,90.72,90.85,153466.0,89.7681,89.9561,89.7681,89.8967,153466.0
2023-06-01 14:00:00,90.87,90.99,90.85,90.94,28619.0,89.9165,90.0352,89.8967,89.9858,28619.0
2023-06-01 14:30:00,90.95,91.0,90.86,90.98,15938.0,89.9957,90.0451,89.9066,90.0253,15938.0
2023-06-01 15:00:00,91.02,91.14,90.84,90.86,38455.0,90.0649,90.1837,89.8868,89.9066,38455.0
2023-06-01 15:30:00,90.87,90.87,90.64,90.79,143255.0,89.9165,89.9165,89.6889,89.8373,143255.0
2023-06-02 09:30:00,91.72,92.33,91.59,91.66,80060.0,90.7576,91.3612,90.6289,90.6982,80060.0
2023-06-02 10:00:00,91.58,91.85,91.53,91.85,31547.0,90.619,90.8862,90.5696,90.8862,31547.0
2023-06-02 10:30:00,91.87,92.23,91.79,92.14,53943.0,90.906,91.2622,90.8268,91.1732,53943.0
2023-06-02 11:00:00,92.13,92.4,92.13,92.37,13159.0,91.1633,91.4304,91.1633,91.4008,13159.0
2023-06-02 11:30:00,92.4,92.4,92.23,92.37,7308.0,91.4304,91.4304,91.2622,91.4008,7308.0
2023-06-02 12:00:00,92.41,92.42,92.26,92.4,55854.0,91.4403,91.4502,91.2919,91.4304,55854.0
2023-06-02 12:30:00,92.42,92.62,92.4,92.62,28589.0,91.4502,91.6481,91.4304,91.6481,28589.0
2023-06-02 13:00:00,92.52,92.72,92.52,92.71,9607.0,91.5492,91.7471,91.5492,91.7372,9607.0
2023-06-02 13:30:00,92.72,92.72,92.52,92.62,28800.0,91.7471,91.7471,91.5492,91.6481,28800.0
2023-06-02 14:00:00,92.63,92.65,92.41,92.47,19970.0,91.658,91.6778,91.4403,91.4997,19970.0
2023-06-02 14:30:00,92.49,92.55,92.45,92.5,27908.0,91.5195,91.5789,91.4799,91.5294,27908.0
2023-06-02 15:00:00,92.54,92.64,92.48,92.5,21990.0,91.569,91.6679,91.5096,91.5294,21990.0
2023-06-02 15:30:00,92.48,92.57,92.45,92.45,36555.0,91.5096,91.5987,91.4799,91.4799,36555.0
2023-06-05 09:30:00,92.34,92.37,91.95,92.01,59497.0,91.3711,91.4008,90.9852,91.0445,59497.0
2023-06-05 10:00:00,92.07,92.29,91.73,91.84,17121.0,91.1039,91.3216,90.7675,90.8763,17121.0
2023-06-05 10:30:00,91.81,92.21,91.8,92.13,12928.0,90.8466,91.2424,90.8367,91.1633,12928.0
2023-06-05 11:00:00,92.18,92.31,92.15,92.31,18915.0,91.2128,91.3414,91.1831,91.3414,18915.0
2023-06-05 11:30:00,92.37,92.48,92.26,92.38,8174.0,91.4008,91.5096,91.2919,91.4107,8174.0
2023-06-05 12:00:00,92.43,92.6,92.32,92.56,18538.0,91.4601,91.6283,91.3513,91.5888,18538.0
2023-06-05 12:30:00,92.55,92.68,92.5,92.65,19010.0,91.5789,91.7075,91.5294,91.6778,19010.0
2023-06-05 13:00:00,92.66,92.67,92.4,92.41,28870.0,91.6877,91.6976,91.4304,91.4403,28870.0
2023-06-05 13:30:00,92.39,92.47,92.3,92.43,15606.0,91.4205,91.4997,91.3315,91.4601,15606.0
2023-06-05 14:00:00,92.46,92.48,92.27,92.31,58590.0,91.4898,91.5096,91.3018,91.3414,58590.0
2023-06-05 14:30:00,92.31,92.32,91.99,92.3,78740.0,91.3414,91.3513,91.0247,91.3315,78740.0
2023-06-05 15:00:00,92.33,92.42,92.1,92.31,34005.0,91.3612,91.4502,91.1336,91.3414,34005.0
2023-06-05 15:30:00,92.31,92.46,92.29,92.34,47272.0,91.3414,91.4898,91.3216,91.3711,47272.0
2023-06-06 09:30:00,92.25,92.52,92.12,92.5,46119.0,91.282,91.5492,91.1534,91.5294,46119.0
2023-06-06 10:00:00,92.58,92.82,92.52,92.64,22802.0,91.6086,91.846,91.5492,91.6679,22802.0
2023-06-06 10:30:00,92.67,92.9,92.58,92.81,11281.0,91.6976,91.9252,91.6086,91.8361,11281.0
2023-06-06 11:00:00,92.84,92.97,92.66,92.7,17186.0,91.8658,91.9945,91.6877,91.7273,17186.0
2023-06-06 11:30:00,92.84,93.04,92.82,92.93,18558.0,91.8658,92.0637,91.846,91.9549,18558.0
2023-06-06 12:00:00,92.97,93.02,92.78,92.82,20434.0,91.9945,92.0439,91.8065,91.846,20434.0
2023-06-06 12:30:00,92.82,92.84,92.55,92.59,11600.0,91.846,91.8658,91.5789,91.6184,11600.0
2023-06-06 13:00:00,92.62,92.77,92.5,92.59,22386.0,91.6481,91.7966,91.5294,91.6184,22386.0
2023-06-06 13:30:00,92.63,92.67,92.48,92.56,28641.0,91.658,91.6976,91.5096,91.5888,28641.0
2023-06-06 14:00:00,92.53,92.72,92.49,92.72,40600.0,91.5591,91.7471,91.5195,91.7471,40600.0
2023-06-06 14:30:00,92.71,92.78,92.63,92.75,34067.0,91.7372,91.8065,91.658,91.7768,34067.0
2023-06-06 15:00:00,92.77,92.85,92.77,92.83,65851.0,91.7966,91.8757,91.7966,91.8559,65851.0
2023-06-06 15:30:00,92.84,92.88,92.68,92.82,201932.0,91.8658,91.9054,91.7075,91.846,201932.0
2023-06-07 09:30:00,92.85,93.41,92.77,93.4,99227.0,91.9605,92.5151,91.8812,92.5052,99227.0
2023-06-07 10:00:00,93.31,93.34,92.94,92.96,15900.0,92.416,92.4458,92.0496,92.0694,15900.0
2023-06-07 10:30:00,92.98,93.08,92.57,92.73,16094.0,92.0892,92.1883,91.6831,91.8416,16094.0
2023-06-07 11:00:00,92.81,92.98,92.73,92.97,15074.0,91.9208,92.0892,91.8416,92.0793,15074.0
2023-06-07 11:30:00,92.99,93.08,92.61,92.62,18509.0,92.0991,92.1883,91.7228,91.7327,18509.0
2023-06-07 12:00:00,92.62,92.74,92.35,92.41,12703.0,91.7327,91.8515,91.4652,91.5247,12703.0
2023-06-07 12:30:00,92.41,92.6,92.4,92.47,25031.0,91.5247,91.7128,91.5148,91.5841,25031.0
2023-06-07 13:00:00,92.45,92.48,92.17,92.27,56889.0,91.5643,91.594,91.287,91.386,56889.0
2023-06-07 13:30:00,92.29,92.37,92.16,92.35,8734.0,91.4058,91.4851,91.2771,91.4652,8734.0
2023-06-07 14:00:00,92.37,92.56,92.36,92.45,15556.0,91.4851,91.6732,91.4751,91.5643,15556.0
2023-06-07 14:30:00,92.39,92.4,92.3,92.37,10795.0,91.5049,91.5148,91.4157,91.4851,10795.0
2023-06-07 15:00:00,92.42,92.49,92.3,92.39,29410.0,91.5346,91.6039,91.4157,91.5049,29410.0
2023-06-07 15:30:00,92.41,92.46,92.26,92.36,147489.0,91.5247,91.5742,91.3761,91.4751,147489.0
2023-06-08 09:30:00,92.21,92.46,91.91,92.21,178625.0,91.3266,91.5742,91.0295,91.3266,178625.0
2023-06-08 10:00:00,92.21,92.36,92.18,92.33,41787.0,91.3266,91.4751,91.2969,91.4454,41787.0
2023-06-08 10:30:00,92.3,92.5,92.25,92.48,16591.0,91.4157,91.6138,91.3662,91.594,16591.0
2023-06-08 11:00:00,92.49,92.49,92.28,92.45,9635.0,91.6039,91.6039,91.3959,91.5643,9635.0
2023-06-08 11:30:00,92.5,92.6,92.48,92.55,82660.0,91.6138,91.7128,91.594,91.6633,82660.0
2023-06-08 12:00:00,92.56,92.73,92.5,92.72,35019.0,91.6732,91.8416,91.6138,91.8317,35019.0
2023-06-08 12:30:00,92.69,92.73,92.54,92.57,51912.0,91.802,91.8416,91.6534,91.6831,51912.0
2023-06-08 13:00:00,92.56,92.61,92.46,92.5,75210.0,91.6732,91.7228,91.5742,91.6138,75210.0
2023-06-08 13:30:00,92.53,92.53,92.28,92.42,13958.0,91.6435,91.6435,91.3959,91.5346,13958.0
2023-06-08 14:00:00,92.42,92.6,92.37,92.6,10054.0,91.5346,91.7128,91.4851,91.7128,10054.0
2023-06-08 14:30:00,92.59,92.72,92.59,92.69,13245.0,91.7029,91.8317,91.7029,91.802,13245.0
2023-06-08 15:00:00,92.71,92.78,92.65,92.7,28331.0,91.8218,91.8911,91.7624,91.8119,28331.0
2023-06-08 15:30:00,92.68,92.82,92.64,92.73,38599.0,91.7921,91.9307,91.7525,91.8416,38599.0
2023-06-09 09:30:00,92.86,93.17,92.74,93.06,25549.0,91.9704,92.2774,91.8515,92.1684,25549.0
2023-06-09 10:00:00,93.15,93.25,93.07,93.19,10810.0,92.2576,92.3566,92.1783,92.2972,10810.0
2023-06-09 10:30:00,93.16,93.24,92.76,92.87,18362.0,92.2675,92.3467,91.8713,91.9803,18362.0
2023-06-09 11:00:00,92.87,92.93,92.43,92.43,19329.0,91.9803,92.0397,91.5445,91.5445,19329.0
2023-06-09 11:30:00,92.44,92.59,92.3,92.41,88009.0,91.5544,91.7029,91.4157,91.5247,88009.0
2023-06-09 12:00:00,92.39,92.57,92.25,92.41,12083.0,91.5049,91.6831,91.3662,91.5247,12083.0
2023-06-09 12:30:00,92.36,92.47,92.3,92.47,12402.0,91.4751,91.5841,91.4157,91.5841,12402.0
2023-06-09 13:00:00,92.48,92.59,92.48,92.59,6341.0,91.594,91.7029,91.594,91.7029,6341.0
2023-06-09 13:30:00,92.59,92.66,92.55,92.65,9169.0,91.7029,91.7723,91.6633,91.7624,9169.0
2023-06-09 14:00:00,92.66,92.66,92.53,92.53,13843.0,91.7723,91.7723,91.6435,91.6435,13843.0
2023-06-09 14:30:00,92.55,92.58,92.46,92.58,14047.0,91.6633,91.693,91.5742,91.693,14047.0
2023-06-09 15:00:00,92.59,92.68,92.51,92.61,26304.0,91.7029,91.7921,91.6237,91.7228,26304.0
2023-06-09 15:30:00,92.61,92.64,92.5,92.57,115810.0,91.7228,91.7525,91.6138,91.6831,115810.0
2023-06-12 09:30:00,92.77,93.08,92.67,92.99,43518.0,91.8812,92.1883,91.7822,92.0991,43518.0
2023-06-12 10:00:00,93.02,93.04,92.88,92.99,13253.0,92.1288,92.1486,91.9902,92.0991,13253.0
2023-06-12 10:30:00,92.98,93.0,92.83,92.98,40742.0,92.0892,92.109,91.9406,92.0892,40742.0
2023-06-12 11:00:00,93.03,93.13,92.97,93.04,21696.0,92.1387,92.2378,92.0793,92.1486,21696.0
2023-06-12 11:30:00,93.08,93.33,93.07,93.33,30138.0,92.1883,92.4359,92.1783,92.4359,30138.0
2023-06-12 12:00:00,93.33,93.35,93.25,93.28,16502.0,92.4359,92.4557,92.3566,92.3863,16502.0
2023-06-12 12:30:00,93.31,93.44,93.3,93.44,7625.0,92.416,92.5448,92.4061,92.5448,7625.0
2023-06-12 13:00:00,93.44,93.46,93.32,93.34,8580.0,92.5448,92.5646,92.426,92.4458,8580.0
2023-06-12 13:30:00,93.32,93.46,93.28,93.45,9696.0,92.426,92.5646,92.3863,92.5547,9696.0
2023-06-12 14:00:00,93.46,93.47,93.4,93.4,7410.0,92.5646,92.5745,92.5052,92.5052,7410.0
2023-06-12 14:30:00,93.4,93.52,93.39,93.52,20580.0,92.5052,92.624,92.4953,92.624,20580.0
2023-06-12 15:00:00,93.5,93.74,93.5,93.65,28339.0,92.6042,92.8419,92.6042,92.7528,28339.0
2023-06-12 15:30:00,93.65,93.76,93.6,93.73,101076.0,92.7528,92.8617,92.7033,92.832,101076.0
2023-06-13 09:30:00,94.36,94.62,94.28,94.35,31010.0,93.456,93.7135,93.3768,93.4461,31010.0
2023-06-13 10:00:00,94.41,94.63,94.2,94.51,19447.0,93.5055,93.7234,93.2975,93.6046,19447.0
2023-06-13 10:30:00,94.54,94.66,94.38,94.53,25848.0,93.6343,93.7531,93.4758,93.6244,25848.0
2023-06-13 11:00:00,94.55,94.69,94.46,94.6,12497.0,93.6442,93.7828,93.555,93.6937,12497.0
2023-06-13 11:30:00,94.64,94.65,94.46,94.46,49416.0,93.7333,93.7432,93.555,93.555,49416.0
2023-06-13 12:00:00,94.44,94.61,94.38,94.56,17045.0,93.5352,93.7036,93.4758,93.6541,17045.0
2023-06-13 12:30:00,94.56,94.76,94.55,94.74,33845.0,93.6541,93.8522,93.6442,93.8323,33845.0
2023-06-13 13:00:00,94.77,94.84,94.68,94.81,6849.0,93.8621,93.9314,93.7729,93.9017,6849.0
2023-06-13 13:30:00,94.8,94.86,94.71,94.78,48439.0,93.8918,93.9512,93.8026,93.872,48439.0
2023-06-13 14:00:00,94.78,94.81,94.42,94.49,47057.0,93.872,93.9017,93.5154,93.5847,47057.0
2023-06-13 14:30:00,94.46,94.63,94.4,94.62,14075.0,93.555,93.7234,93.4956,93.7135,14075.0
2023-06-13 15:00:00,94.65,94.79,94.64,94.67,21981.0,93.7432,93.8819,93.7333,93.763,21981.0
2023-06-13 15:30:00,94.68,94.78,94.65,94.77,61293.0,93.7729,93.872,93.7432,93.8621,61293.0
2023-06-14 09:30:00,94.84,95.1,94.68,94.77,44370.0,93.9314,94.1889,93.7729,93.8621,44370.0
2023-06-14 10:00:00,94.79,94.91,94.73,94.78,13968.0,93.8819,94.0007,93.8224,93.872,13968.0
2023-06-14 10:30:00,94.78,94.94,94.76,94.91,10377.0,93.872,94.0304,93.8522,94.0007,10377.0
2023-06-14 11:00:00,94.9,95.12,94.89,95.08,16189.0,93.9908,94.2087,93.9809,94.1691,16189.0
2023-06-14 11:30:00,95.12,95.12,94.97,94.97,15050.0,94.2087,94.2087,94.0601,94.0601,15050.0
2023-06-14 12:00:00,94.99,95.08,94.86,95.02,10569.0,94.08,94.1691,93.9512,94.1097,10569.0
2023-06-14 12:30:00,95.02,95.03,94.95,95.01,6772.0,94.1097,94.1196,94.0403,94.0998,6772.0
2023-06-14 13:00:00,94.98,94.98,94.74,94.77,19167.0,94.07,94.07,93.8323,93.8621,19167.0
2023-06-14 13:30:00,94.71,94.81,94.69,94.7,17888.0,93.8026,93.9017,93.7828,93.7927,17888.0
2023-06-14 14:00:00,94.58,94.58,93.86,94.08,64323.0,93.6739,93.6739,92.9608,93.1787,64323.0
2023-06-14 14:30:00,94.04,94.59,94.01,94.5,163083.0,93.1391,93.6838,93.1093,93.5946,163083.0
2023-06-14 15:00:00,94.47,94.89,94.32,94.63,54106.0,93.5649,93.9809,93.4164,93.7234,54106.0
2023-06-14 15:30:00,94.53,94.6,94.12,94.54,431730.0,93.6244,93.6937,93.2183,93.6343,431730.0
2023-06-15 09:30:00,94.27,94.81,94.24,94.8,59299.0,93.3668,93.9017,93.3371,93.8918,59299.0
2023-06-15 10:00:00,94.85,94.92,94.63,94.91,27197.0,93.9413,94.0106,93.7234,94.0007,27197.0
2023-06-15 10:30:00,94.9,95.01,94.63,94.84,59297.0,93.9908,94.0998,93.7234,93.9314,59297.0
2023-06-15 11:00:00,94.89,95.12,94.79,95.12,32735.0,93.9809,94.2087,93.8819,94.2087,32735.0
2023-06-15 11:30:00,95.11,95.2,94.98,95.11,37884.0,94.1988,94.2879,94.07,94.1988,37884.0
2023-06-15 12:00:00,95.13,95.21,95.06,95.18,16300.0,94.2186,94.2978,94.1493,94.2681,16300.0
2023-06-15 12:30:00,95.19,95.24,95.1,95.22,20236.0,94.278,94.3276,94.1889,94.3077,20236.0
2023-06-15 13:00:00,95.26,95.3,95.16,95.3,35076.0,94.3474,94.387,94.2483,94.387,35076.0
2023-06-15 13:30:00,95.35,95.58,95.33,95.54,18389.0,94.4365,94.6643,94.4167,94.6247,18389.0
2023-06-15 14:00:00,95.58,95.61,95.33,95.48,18249.0,94.6643,94.694,94.4167,94.5653,18249.0
2023-06-15 14:30:00,95.52,95.94,95.52,95.89,25236.0,94.6049,95.0209,94.6049,94.9713,25236.0
2023-06-15 15:00:00,95.92,95.94,95.72,95.8,57832.0,95.001,95.0209,94.803,94.8822,57832.0
2023-06-15 15:30:00,95.84,95.95,95.66,95.73,435944.0,94.9218,95.0308,94.7435,94.8129,435944.0
2023-06-16 09:30:00,96.13,96.31,95.62,95.65,37800.0,95.209,95.3873,94.7039,94.7336,37800.0
2023-06-16 10:00:00,95.68,95.98,95.68,95.9,21192.0,94.7633,95.0605,94.7633,94.9812,21192.0
2023-06-16 10:30:00,95.92,95.96,95.62,95.75,15791.0,95.001,95.0407,94.7039,94.8327,15791.0
2023-06-16 11:00:00,95.73,95.75,95.36,95.37,17165.0,94.8129,94.8327,94.4464,94.4563,17165.0
2023-06-16 11:30:00,95.43,95.48,95.22,95.41,15244.0,94.5157,94.5653,94.3077,94.4959,15244.0
2023-06-16 12:00:00,95.47,95.57,95.34,95.55,16480.0,94.5554,94.6544,94.4266,94.6346,16480.0
2023-06-16 12:30:00,95.55,95.73,95.55,95.7,8693.0,94.6346,94.8129,94.6346,94.7831,8693.0
2023-06-16 13:00:00,95.71,95.71,95.49,95.5,4350.0,94.7931,94.7931,94.5752,94.5851,4350.0
2023-06-16 13:30:00,95.48,95.52,95.41,95.51,14053.0,94.5653,94.6049,94.4959,94.595,14053.0
2023-06-16 14:00:00,95.53,95.53,95.39,95.4,30904.0,94.6148,94.6148,94.4761,94.486,30904.0
2023-06-16 14:30:00,95.39,95.39,95.28,95.3,35382.0,94.4761,94.4761,94.3672,94.387,35382.0
2023-06-16 15:00:00,95.29,95.32,95.13,95.18,33208.0,94.3771,94.4068,94.2186,94.2681,33208.0
2023-06-16 15:30:00,95.21,95.4,95.21,95.33,165002.0,94.2978,94.486,94.2978,94.4167,165002.0
2023-06-20 09:30:00,94.71,94.89,94.58,94.65,43099.0,93.8026,93.9809,93.6739,93.7432,43099.0
2023-06-20 10:00:00,94.58,94.71,94.09,94.09,16777.0,93.6739,93.8026,93.1886,93.1886,16777.0
2023-06-20 10:30:00,94.08,94.22,94.04,94.11,48235.0,93.1787,93.3173,93.1391,93.2084,48235.0
2023-06-20 11:00:00,94.13,94.22,94.06,94.11,11381.0,93.2282,93.3173,93.1589,93.2084,11381.0
2023-06-20 11:30:00,94.14,94.34,94.13,94.26,41326.0,93.2381,93.4362,93.2282,93.3569,41326.0
2023-06-20 12:00:00,94.26,94.46,94.21,94.43,23949.0,93.3569,93.555,93.3074,93.5253,23949.0
2023-06-20 12:30:00,94.43,94.63,94.39,94.62,24224.0,93.5253,93.7234,93.4857,93.7135,24224.0
2023-06-20 13:00:00,94.64,94.69,94.54,94.62,19790.0,93.7333,93.7828,93.6343,93.7135,19790.0
2023-06-20 13:30:00,94.63,94.68,94.5,94.54,18005.0,93.7234,93.7729,93.5946,93.6343,18005.0
2023-06-20 14:00:00,94.52,94.65,94.52,94.65,18886.0,93.6145,93.7432,93.6145,93.7432,18886.0
2023-06-20 14:30:00,94.66,94.66,94.48,94.6,10602.0,93.7531,93.7531,93.5748,93.6937,10602.0
2023-06-20 15:00:00,94.61,94.68,94.55,94.68,18213.0,93.7036,93.7729,93.6442,93.7729,18213.0
2023-06-20 15:30:00,94.69,94.74,94.59,94.61,84677.0,93.7828,93.8323,93.6838,93.7036,84677.0
2023-06-21 09:30:00,94.48,94.52,94.23,94.39,23454.0,93.5748,93.6145,93.3272,93.4857,23454.0
2023-06-21 10:00:00,94.42,94.56,94.28,94.42,6057.0,93.5154,93.6541,93.3768,93.5154,6057.0
2023-06-21 10:30:00,94.52,94.53,94.09,94.24,17461.0,93.6145,93.6244,93.1886,93.3371,17461.0
2023-06-21 11:00:00,94.32,94.32,94.01,94.26,11429.0,93.4164,93.4164,93.1093,93.3569,11429.0
2023-06-21 11:30:00,94.19,94.37,94.17,94.17,7207.0,93.2876,93.4659,93.2678,93.2678,7207.0
2023-06-21 12:00:00,94.17,94.37,94.17,94.28,9490.0,93.2678,93.4659,93.2678,93.3768,9490.0
2023-06-21 12:30:00,94.32,94.33,94.11,94.15,21551.0,93.4164,93.4263,93.2084,93.248,21551.0
2023-06-21 13:00:00,94.04,94.25,94.04,94.15,12554.0,93.1391,93.347,93.1391,93.248,12554.0
2023-06-21 13:30:00,94.18,94.39,94.16,94.39,9269.0,93.2777,93.4857,93.2579,93.4857,9269.0
2023-06-21 14:00:00,94.39,94.56,94.37,94.55,12595.0,93.4857,93.6541,93.4659,93.6442,12595.0
2023-06-21 14:30:00,94.57,94.63,94.5,94.55,21097.0,93.664,93.7234,93.5946,93.6442,21097.0
2023-06-21 15:00:00,94.51,94.58,94.41,94.44,16497.0,93.6046,93.6739,93.5055,93.5352,16497.0
2023-06-21 15:30:00,94.44,94.44,94.21,94.26,32431.0,93.5352,93.5352,93.3074,93.3569,32431.0
2023-06-22 09:30:00,93.98,94.0,93.47,93.83,25134.0,93.0796,93.0994,92.5745,92.9311,25134.0
2023-06-22 10:00:00,93.82,94.06,93.67,93.99,14375.0,92.9212,93.1589,92.7726,93.0895,14375.0
2023-06-22 10:30:00,93.99,94.09,93.71,93.84,18523.0,93.0895,93.1886,92.8122,92.941,18523.0
2023-06-22 11:00:00,93.87,94.03,93.85,93.93,13794.0,92.9707,93.1291,92.9509,93.0301,13794.0
2023-06-22 11:30:00,93.92,94.17,93.9,94.15,13400.0,93.0202,93.2678,93.0004,93.248,13400.0
2023-06-22 12:00:00,94.15,94.15,93.97,94.04,7243.0,93.248,93.248,93.0697,93.1391,7243.0
2023-06-22 12:30:00,94.05,94.15,93.95,94.02,12713.0,93.149,93.248,93.0499,93.1192,12713.0
2023-06-22 13:00:00,94.02,94.03,93.83,93.92,29898.0,93.1192,93.1291,92.9311,93.0202,29898.0
2023-06-22 13:30:00,93.92,94.06,93.91,94.05,13779.0,93.0202,93.1589,93.0103,93.149,13779.0
2023-06-22 14:00:00,94.05,94.13,94.0,94.12,11652.0,93.149,93.2282,93.0994,93.2183,11652.0
2023-06-22 14:30:00,94.12,94.18,94.05,94.14,20388.0,93.2183,93.2777,93.149,93.2381,20388.0
2023-06-22 15:00:00,94.15,94.16,93.96,93.96,28607.0,93.248,93.2579,93.0598,93.0598,28607.0
2023-06-22 15:30:00,93.95,94.09,93.9,94.06,362169.0,93.0499,93.1886,93.0004,93.1589,362169.0
2023-06-23 09:30:00,93.15,93.37,93.06,93.36,28131.0,92.2576,92.4755,92.1684,92.4656,28131.0
2023-06-23 10:00:00,93.36,93.45,93.3,93.32,9672.0,92.4656,92.5547,92.4061,92.426,9672.0
2023-06-23 10:30:00,93.42,93.52,93.2,93.35,8344.0,92.525,92.624,92.3071,92.4557,8344.0
2023-06-23 11:00:00,93.34,93.41,93.12,93.15,10197.0,92.4458,92.5151,92.2279,92.2576,10197.0
2023-06-23 11:30:00,93.14,93.35,93.14,93.3,55871.0,92.2477,92.4557,92.2477,92.4061,55871.0
2023-06-23 12:00:00,93.33,93.54,93.31,93.53,25267.0,92.4359,92.6438,92.416,92.6339,25267.0
2023-06-23 12:30:00,93.55,93.62,93.49,93.56,26626.0,92.6537,92.7231,92.5943,92.6637,26626.0
2023-06-23 13:00:00,93.57,93.6,93.47,93.56,16574.0,92.6736,92.7033,92.5745,92.6637,16574.0
2023-06-23 13:30:00,93.57,93.63,93.53,93.53,18119.0,92.6736,92.733,92.6339,92.6339,18119.0
2023-06-23 14:00:00,93.54,93.56,93.4,93.43,27631.0,92.6438,92.6637,92.5052,92.5349,27631.0
2023-06-23 14:30:00,93.42,93.44,93.21,93.23,32313.0,92.525,92.5448,92.317,92.3368,32313.0
2023-06-23 15:00:00,93.22,93.33,93.11,93.25,43183.0,92.3269,92.4359,92.218,92.3566,43183.0
2023-06-23 15:30:00,93.26,93.37,93.09,93.15,161804.0,92.3665,92.4755,92.1982,92.2576,161804.0
2023-06-26 09:30:00,93.07,93.78,92.95,93.74,218677.0,92.1783,92.8815,92.0595,92.8419,218677.0
2023-06-26 10:00:00,93.75,93.76,93.55,93.65,35693.0,92.8518,92.8617,92.6537,92.7528,35693.0
2023-06-26 10:30:00,93.62,93.72,93.41,93.7,14221.0,92.7231,92.8221,92.5151,92.8023,14221.0
2023-06-26 11:00:00,93.7,93.7,93.43,93.56,33184.0,92.8023,92.8023,92.5349,92.6637,33184.0
2023-06-26 11:30:00,93.55,93.65,93.44,93.65,17303.0,92.6537,92.7528,92.5448,92.7528,17303.0
2023-06-26 12:00:00,93.65,93.65,93.34,93.39,32142.0,92.7528,92.7528,92.4458,92.4953,32142.0
2023-06-26 12:30:00,93.4,93.46,93.23,93.45,11204.0,92.5052,92.5646,92.3368,92.5547,11204.0
2023-06-26 13:00:00,93.48,93.57,93.42,93.57,9123.0,92.5844,92.6736,92.525,92.6736,9123.0
2023-06-26 13:30:00,93.56,93.61,93.48,93.49,53532.0,92.6637,92.7132,92.5844,92.5943,53532.0
2023-06-26 14:00:00,93.49,93.54,93.42,93.48,13440.0,92.5943,92.6438,92.525,92.5844,13440.0
2023-06-26 14:30:00,93.46,93.61,93.46,93.55,50462.0,92.5646,92.7132,92.5646,92.6537,50462.0
2023-06-26 15:00:00,93.56,93.62,93.52,93.56,23906.0,92.6637,92.7231,92.624,92.6637,23906.0
2023-06-26 15:30:00,93.57,93.67,93.24,93.26,70843.0,92.6736,92.7726,92.3467,92.3665,70843.0
2023-06-27 09:30:00,93.61,93.74,93.36,93.64,85883.0,92.7132,92.8419,92.4656,92.7429,85883.0
2023-06-27 10:00:00,93.64,93.77,93.47,93.77,20289.0,92.7429,92.8716,92.5745,92.8716,20289.0
2023-06-27 10:30:00,93.73,93.93,93.68,93.88,43910.0,92.832,93.0301,92.7825,92.9806,43910.0
2023-06-27 11:00:00,93.9,93.99,93.69,93.99,14819.0,93.0004,93.0895,92.7924,93.0895,14819.0
2023-06-27 11:30:00,94.01,94.13,93.99,94.09,6426.0,93.1093,93.2282,93.0895,93.1886,6426.0
2023-06-27 12:00:00,94.1,94.27,94.09,94.27,20432.0,93.1985,93.3668,93.1886,93.3668,20432.0
2023-06-27 12:30:00,94.25,94.42,94.24,94.28,20333.0,93.347,93.5154,93.3371,93.3768,20333.0
2023-06-27 13:00:00,94.29,94.48,94.23,94.44,11958.0,93.3867,93.5748,93.3272,93.5352,11958.0
2023-06-27 13:30:00,94.45,94.62,94.45,94.57,9784.0,93.5451,93.7135,93.5451,93.664,9784.0
2023-06-27 14:00:00,94.58,94.61,94.52,94.61,9318.0,93.6739,93.7036,93.6145,93.7036,9318.0
2023-06-27 14:30:00,94.62,94.65,94.55,94.56,16607.0,93.7135,93.7432,93.6442,93.6541,16607.0
2023-06-27 15:00:00,94.6,94.77,94.57,94.77,22818.0,93.6937,93.8621,93.664,93.8621,22818.0
2023-06-27 15:30:00,94.75,94.79,94.6,94.64,37396.0,93.8423,93.8819,93.6937,93.7333,37396.0
2023-06-28 09:30:00,94.45,95.12,94.25,95.12,30919.0,93.5451,94.2087,93.347,94.2087,30919.0
2023-06-28 10:00:00,95.09,95.14,94.82,95.02,21078.0,94.179,94.2285,93.9116,94.1097,21078.0
2023-06-28 10:30:00,95.04,95.3,95.03,95.03,9155.0,94.1295,94.387,94.1196,94.1196,9155.0
2023-06-28 11:00:00,95.06,95.13,94.84,94.91,9956.0,94.1493,94.2186,93.9314,94.0007,9956.0
2023-06-28 11:30:00,95.0,95.16,94.99,95.06,25662.0,94.0899,94.2483,94.08,94.1493,25662.0
2023-06-28 12:00:00,95.05,95.29,95.01,95.05,18661.0,94.1394,94.3771,94.0998,94.1394,18661.0
2023-06-28 12:30:00,95.09,95.11,94.7,94.81,25962.0,94.179,94.1988,93.7927,93.9017,25962.0
2023-06-28 13:00:00,94.82,94.99,94.72,94.99,10123.0,93.9116,94.08,93.8125,94.08,10123.0
2023-06-28 13:30:00,95.0,95.01,94.88,94.93,9903.0,94.0899,94.0998,93.971,94.0205,9903.0
2023-06-28 14:00:00,94.95,95.02,94.93,94.98,10305.0,94.0403,94.1097,94.0205,94.07,10305.0
2023-06-28 14:30:00,94.97,95.01,94.88,94.93,10656.0,94.0601,94.0998,93.971,94.0205,10656.0
2023-06-28 15:00:00,94.96,95.04,94.73,94.91,13345.0,94.0502,94.1295,93.8224,94.0007,13345.0
2023-06-28 15:30:00,94.94,95.06,94.9,95.06,34535.0,94.0304,94.1493,93.9908,94.1493,34535.0
2023-06-29 09:30:00,95.11,95.49,94.94,95.4,23523.0,94.1988,94.5752,94.0304,94.486,23523.0
2023-06-29 10:00:00,95.49,95.63,95.32,95.35,109898.0,94.5752,94.7138,94.4068,94.4365,109898.0
2023-06-29 10:30:00,95.35,95.4,95.16,95.32,40344.0,94.4365,94.486,94.2483,94.4068,40344.0
2023-06-29 11:00:00,95.33,95.56,95.3,95.52,229277.0,94.4167,94.6445,94.387,94.6049,229277.0
2023-06-29 11:30:00,95.52,95.52,95.3,95.35,49668.0,94.6049,94.6049,94.387,94.4365,49668.0
2023-06-29 12:00:00,95.37,95.5,95.28,95.5,24411.0,94.4563,94.5851,94.3672,94.5851,24411.0
2023-06-29 12:30:00,95.5,95.62,95.4,95.42,8448.0,94.5851,94.7039,94.486,94.5058,8448.0
2023-06-29 13:00:00,95.43,95.51,95.27,95.51,15819.0,94.5157,94.595,94.3573,94.595,15819.0
2023-06-29 13:30:00,95.51,95.52,95.24,95.28,16320.0,94.595,94.6049,94.3276,94.3672,16320.0
2023-06-29 14:00:00,95.25,95.28,95.07,95.26,15733.0,94.3375,94.3672,94.1592,94.3474,15733.0
2023-06-29 14:30:00,95.26,95.29,95.14,95.29,13513.0,94.3474,94.3771,94.2285,94.3771,13513.0
2023-06-29 15:00:00,95.3,95.46,95.28,95.46,22012.0,94.387,94.5454,94.3672,94.5454,22012.0
2023-06-29 15:30:00,95.44,95.56,95.37,95.54,394466.0,94.5256,94.6445,94.4563,94.6247,394466.0
2023-06-30 09:30:00,96.3,96.69,96.24,96.58,49443.0,95.3774,95.7637,95.318,95.6547,49443.0
2023-06-30 10:00:00,96.63,96.71,96.57,96.63,17267.0,95.7042,95.7835,95.6448,95.7042,17267.0
2023-06-30 10:30:00,96.67,96.74,96.4,96.57,119786.0,95.7439,95.8132,95.4764,95.6448,119786.0
2023-06-30 11:00:00,96.6,96.74,96.57,96.64,14201.0,95.6745,95.8132,95.6448,95.7141,14201.0
2023-06-30 11:30:00,96.67,96.67,96.44,96.57,16730.0,95.7439,95.7439,95.5161,95.6448,16730.0
2023-06-30 12:00:00,96.57,96.74,96.55,96.73,23251.0,95.6448,95.8132,95.625,95.8033,23251.0
2023-06-30 12:30:00,96.76,96.85,96.75,96.85,5698.0,95.833,95.9221,95.8231,95.9221,5698.0
2023-06-30 13:00:00,96.85,96.88,96.79,96.82,9118.0,95.9221,95.9518,95.8627,95.8924,9118.0
2023-06-30 13:30:00,96.83,96.9,96.83,96.86,15854.0,95.9023,95.9717,95.9023,95.932,15854.0
2023-06-30 14:00:00,96.88,96.95,96.82,96.95,13598.0,95.9518,96.0212,95.8924,96.0212,13598.0
2023-06-30 14:30:00,96.95,96.99,96.89,96.93,10195.0,96.0212,96.0608,95.9617,96.0014,10195.0
2023-06-30 15:00:00,96.93,96.94,96.85,96.93,79827.0,96.0014,96.0113,95.9221,96.0014,79827.0
2023-06-30 15:30:00,96.93,96.94,96.62,96.64,271776.0,96.0014,96.0113,95.6943,95.7141,271776.0
2023-07-03 09:30:00,96.47,96.47,96.12,96.4,62562.0,95.5458,95.5458,95.1991,95.4764,62562.0
2023-07-03 10:00:00,96.43,96.45,96.28,96.43,74979.0,95.5062,95.526,95.3576,95.5062,74979.0
2023-07-03 10:30:00,96.44,96.48,96.28,96.32,221023.0,95.5161,95.5557,95.3576,95.3972,221023.0
2023-07-03 11:00:00,96.32,96.46,96.31,96.36,68201.0,95.3972,95.5359,95.3873,95.4368,68201.0
2023-07-03 11:30:00,96.37,96.4,96.29,96.32,68016.0,95.4467,95.4764,95.3675,95.3972,68016.0
2023-07-03 12:00:00,96.32,96.42,96.26,96.41,80736.0,95.3972,95.4963,95.3378,95.4863,80736.0
2023-07-03 12:30:00,96.42,96.51,96.4,96.4,211204.0,95.4963,95.5854,95.4764,95.4764,211204.0
2023-07-05 09:30:00,95.97,95.98,95.55,95.91,82118.0,95.0506,95.0605,94.6346,94.9911,82118.0
2023-07-05 10:00:00,95.96,95.98,95.75,95.75,11670.0,95.0407,95.0605,94.8327,94.8327,11670.0
2023-07-05 10:30:00,95.81,95.9,95.69,95.81,15846.0,94.8921,94.9812,94.7732,94.8921,15846.0
2023-07-05 11:00:00,95.84,95.92,95.76,95.88,64047.0,94.9218,95.001,94.8426,94.9614,64047.0
2023-07-05 11:30:00,95.91,95.99,95.79,95.82,33973.0,94.9911,95.0704,94.8723,94.902,33973.0
2023-07-05 12:00:00,95.8,95.89,95.78,95.89,11886.0,94.8822,94.9713,94.8624,94.9713,11886.0
2023-07-05 12:30:00,95.86,95.87,95.68,95.84,16808.0,94.9416,94.9515,94.7633,94.9218,16808.0
2023-07-05 13:00:00,95.83,95.91,95.77,95.87,14732.0,94.9119,94.9911,94.8525,94.9515,14732.0
2023-07-05 13:30:00,95.87,95.95,95.82,95.95,37809.0,94.9515,95.0308,94.902,95.0308,37809.0
2023-07-05 14:00:00,95.95,96.03,95.76,95.85,30686.0,95.0308,95.11,94.8426,94.9317,30686.0
2023-07-05 14:30:00,95.84,96.14,95.84,96.14,117841.0,94.9218,95.2189,94.9218,95.2189,117841.0
2023-07-05 15:00:00,96.13,96.28,96.13,96.28,15212.0,95.209,95.3576,95.209,95.3576,15212.0
2023-07-05 15:30:00,96.28,96.28,96.08,96.1,28894.0,95.3576,95.3576,95.1595,95.1793,28894.0
2023-07-06 09:30:00,94.99,95.02,94.56,94.77,48875.0,94.08,94.1097,93.6541,93.8621,48875.0
2023-07-06 10:00:00,94.78,94.78,94.38,94.38,24021.0,93.872,93.872,93.4758,93.4758,24021.0
2023-07-06 10:30:00,94.38,94.44,94.24,94.25,16534.0,93.4758,93.5352,93.3371,93.347,16534.0
2023-07-06 11:00:00,94.26,94.36,94.22,94.28,11353.0,93.3569,93.456,93.3173,93.3768,11353.0
2023-07-06 11:30:00,94.28,94.49,94.28,94.49,26871.0,93.3768,93.5847,93.3768,93.5847,26871.0
2023-07-06 12:00:00,94.49,94.69,94.49,94.67,14959.0,93.5847,93.7828,93.5847,93.763,14959.0
2023-07-06 12:30:00,94.7,94.82,94.67,94.81,13858.0,93.7927,93.9116,93.763,93.9017,13858.0
2023-07-06 13:00:00,94.81,94.91,94.8,94.81,18802.0,93.9017,94.0007,93.8918,93.9017,18802.0
2023-07-06 13:30:00,94.79,94.95,94.77,94.92,21156.0,93.8819,94.0403,93.8621,94.0106,21156.0
2023-07-06 14:00:00,94.92,94.95,94.8,94.83,10184.0,94.0106,94.0403,93.8918,93.9215,10184.0
2023-07-06 14:30:00,94.85,95.06,94.84,95.05,23952.0,93.9413,94.1493,93.9314,94.1394,23952.0
2023-07-06 15:00:00,95.06,95.06,94.94,95.02,26245.0,94.1493,94.1493,94.0304,94.1097,26245.0
2023-07-06 15:30:00,95.02,95.09,94.91,95.03,195946.0,94.1097,94.179,94.0007,94.1196,195946.0
2023-07-07 09:30:00,94.85,95.65,94.85,95.64,58415.0,93.9413,94.7336,93.9413,94.7237,58415.0
2023-07-07 10:00:00,95.64,95.66,95.35,95.48,28264.0,94.7237,94.7435,94.4365,94.5653,28264.0
2023-07-07 10:30:00,95.46,95.48,95.25,95.48,20393.0,94.5454,94.5653,94.3375,94.5653,20393.0
2023-07-07 11:00:00,95.49,95.52,95.38,95.43,9659.0,94.5752,94.6049,94.4662,94.5157,9659.0
2023-07-07 11:30:00,95.43,95.5,95.37,95.46,7459.0,94.5157,94.5851,94.4563,94.5454,7459.0
2023-07-07 12:00:00,95.46,95.59,95.44,95.58,4800.0,94.5454,94.6742,94.5256,94.6643,4800.0
2023-07-07 12:30:00,95.6,95.89,95.6,95.89,25653.0,94.6841,94.9713,94.6841,94.9713,25653.0
2023-07-07 13:00:00,95.94,95.99,95.9,95.93,8829.0,95.0209,95.0704,94.9812,95.0109,8829.0
2023-07-07 13:30:00,95.93,95.94,95.7,95.77,32395.0,95.0109,95.0209,94.7831,94.8525,32395.0
2023-07-07 14:00:00,95.72,95.85,95.72,95.84,18457.0,94.803,94.9317,94.803,94.9218,18457.0
2023-07-07 14:30:00,95.82,95.82,95.65,95.7,14409.0,94.902,94.902,94.7336,94.7831,14409.0
2023-07-07 15:00:00,95.7,95.73,95.58,95.59,11000.0,94.7831,94.8129,94.6643,94.6742,11000.0
2023-07-07 15:30:00,95.61,95.62,95.14,95.28,43614.0,94.694,94.7039,94.2285,94.3672,43614.0
2023-07-10 09:30:00,95.21,96.21,95.21,96.21,39983.0,94.2978,95.2883,94.2978,95.2883,39983.0
2023-07-10 10:00:00,96.29,96.47,96.29,96.32,15561.0,95.3675,95.5458,95.3675,95.3972,15561.0
2023-07-10 10:30:00,96.37,96.47,96.22,96.36,19114.0,95.4467,95.5458,95.2982,95.4368,19114.0
2023-07-10 11:00:00,96.4,96.55,96.28,96.53,14752.0,95.4764,95.625,95.3576,95.6052,14752.0
2023-07-10 11:30:00,96.57,96.63,96.42,96.6,42910.0,95.6448,95.7042,95.4963,95.6745,42910.0
2023-07-10 12:00:00,96.58,96.7,96.4,96.7,14727.0,95.6547,95.7736,95.4764,95.7736,14727.0
2023-07-10 12:30:00,96.69,96.76,96.6,96.73,8859.0,95.7637,95.833,95.6745,95.8033,8859.0
2023-07-10 13:00:00,96.72,96.8,96.71,96.79,15554.0,95.7934,95.8726,95.7835,95.8627,15554.0
2023-07-10 13:30:00,96.83,96.83,96.69,96.75,11128.0,95.9023,95.9023,95.7637,95.8231,11128.0
2023-07-10 14:00:00,96.74,96.87,96.65,96.87,35289.0,95.8132,95.9419,95.724,95.9419,35289.0
2023-07-10 14:30:00,96.85,96.88,96.75,96.85,7130.0,95.9221,95.9518,95.8231,95.9221,7130.0
2023-07-10 15:00:00,96.86,96.9,96.83,96.88,27242.0,95.932,95.9717,95.9023,95.9518,27242.0
2023-07-10 15:30:00,96.88,96.93,96.74,96.91,177661.0,95.9518,96.0014,95.8132,95.9816,177661.0
2023-07-11 09:30:00,97.12,97.46,97.08,97.35,18425.0,96.1895,96.5263,96.1499,96.4173,18425.0
2023-07-11 10:00:00,97.44,97.55,97.29,97.55,65786.0,96.5065,96.6154,96.3579,96.6154,65786.0
2023-07-11 10:30:00,97.48,97.7,97.43,97.66,15662.0,96.5461,96.764,96.4966,96.7244,15662.0
2023-07-11 11:00:00,97.69,97.76,97.45,97.53,17716.0,96.7541,96.8234,96.5164,96.5956,17716.0
2023-07-11 11:30:00,97.5,97.79,97.48,97.76,29033.0,96.5659,96.8531,96.5461,96.8234,29033.0
2023-07-11 12:00:00,97.8,97.86,97.62,97.65,98943.0,96.863,96.9225,96.6848,96.7145,98943.0
2023-07-11 12:30:00,97.68,97.83,97.66,97.79,80901.0,96.7442,96.8927,96.7244,96.8531,80901.0
2023-07-11 13:00:00,97.78,97.83,97.69,97.74,15425.0,96.8432,96.8927,96.7541,96.8036,15425.0
2023-07-11 13:30:00,97.75,97.76,97.6,97.71,126056.0,96.8135,96.8234,96.6649,96.7739,126056.0
2023-07-11 14:00:00,97.73,97.76,97.54,97.64,9950.0,96.7937,96.8234,96.6055,96.7046,9950.0
2023-07-11 14:30:00,97.64,97.82,97.57,97.82,22236.0,96.7046,96.8828,96.6352,96.8828,22236.0
2023-07-11 15:00:00,97.82,97.93,97.77,97.91,70821.0,96.8828,96.9918,96.8333,96.972,70821.0
2023-07-11 15:30:00,97.92,98.15,97.82,97.96,346220.0,96.9819,97.2097,96.8828,97.0215,346220.0
2023-07-12 09:30:00,99.14,99.14,98.39,98.57,49044.0,98.1902,98.1902,97.4474,97.6257,49044.0
2023-07-12 10:00:00,98.62,98.72,98.51,98.67,23676.0,97.6752,97.7742,97.5662,97.7247,23676.0
2023-07-12 10:30:00,98.73,98.79,98.64,98.67,21392.0,97.7841,97.8435,97.695,97.7247,21392.0
2023-07-12 11:00:00,98.75,98.83,98.64,98.73,8395.0,97.8039,97.8832,97.695,97.7841,8395.0
2023-07-12 11:30:00,98.72,98.74,98.23,98.27,42756.0,97.7742,97.794,97.2889,97.3285,42756.0
2023-07-12 12:00:00,98.24,98.38,98.21,98.29,11039.0,97.2988,97.4375,97.2691,97.3483,11039.0
2023-07-12 12:30:00,98.28,98.53,98.28,98.47,56986.0,97.3384,97.586,97.3384,97.5266,56986.0
2023-07-12 13:00:00,98.49,98.63,98.49,98.62,10308.0,97.5464,97.6851,97.5464,97.6752,10308.0
2023-07-12 13:30:00,98.63,98.71,98.63,98.69,6013.0,97.6851,97.7643,97.6851,97.7445,6013.0
2023-07-12 14:00:00,98.69,98.79,98.64,98.7,9685.0,97.7445,97.8435,97.695,97.7544,9685.0
2023-07-12 14:30:00,98.69,98.72,98.57,98.65,232626.0,97.7445,97.7742,97.6257,97.7049,232626.0
2023-07-12 15:00:00,98.65,98.69,98.36,98.48,12715.0,97.7049,97.7445,97.4177,97.5365,12715.0
2023-07-12 15:30:00,98.49,98.68,98.46,98.53,42232.0,97.5464,97.7346,97.5167,97.586,42232.0
2023-07-13 09:30:00,99.01,99.39,98.87,99.39,46190.0,98.0614,98.4378,97.9228,98.4378,46190.0
2023-07-13 10:00:00,99.4,99.41,99.21,99.25,13981.0,98.4477,98.4576,98.2595,98.2991,13981.0
2023-07-13 10:30:00,99.29,99.35,99.18,99.32,5923.0,98.3388,98.3982,98.2298,98.3685,5923.0
2023-07-13 11:00:00,99.33,99.33,99.17,99.22,10250.0,98.3784,98.3784,98.2199,98.2694,10250.0
2023-07-13 11:30:00,99.2,99.32,99.16,99.31,4225.0,98.2496,98.3685,98.21,98.3586,4225.0
2023-07-13 12:00:00,99.32,99.4,99.28,99.4,7314.0,98.3685,98.4477,98.3289,98.4477,7314.0
2023-07-13 12:30:00,99.42,99.46,99.38,99.43,21653.0,98.4675,98.5071,98.4279,98.4774,21653.0
2023-07-13 13:00:00,99.42,99.51,99.36,99.49,3497.0,98.4675,98.5566,98.4081,98.5368,3497.0
2023-07-13 13:30:00,99.49,99.52,99.45,99.52,4626.0,98.5368,98.5666,98.4972,98.5666,4626.0
2023-07-13 14:00:00,99.51,99.57,99.45,99.45,9844.0,98.5566,98.6161,98.4972,98.4972,9844.0
2023-07-13 14:30:00,99.47,99.52,99.43,99.5,51192.0,98.517,98.5666,98.4774,98.5467,51192.0
2023-07-13 15:00:00,99.51,99.58,99.43,99.57,45820.0,98.5566,98.626,98.4774,98.6161,45820.0
2023-07-13 15:30:00,99.56,99.62,99.4,99.4,113597.0,98.6062,98.6656,98.4477,98.4477,113597.0
2023-07-14 09:30:00,99.51,99.62,99.32,99.42,50083.0,98.5566,98.6656,98.3685,98.4675,50083.0
2023-07-14 10:00:00,99.38,99.46,99.16,99.16,62024.0,98.4279,98.5071,98.21,98.21,62024.0
2023-07-14 10:30:00,99.14,99.21,98.7,98.92,29577.0,98.1902,98.2595,97.7544,97.9723,29577.0
2023-07-14 11:00:00,99.01,99.14,99.0,99.08,7638.0,98.0614,98.1902,98.0515,98.1308,7638.0
2023-07-14 11:30:00,99.12,99.23,99.01,99.11,16741.0,98.1704,98.2793,98.0614,98.1605,16741.0
2023-07-14 12:00:00,99.11,99.12,99.0,99.05,58993.0,98.1605,98.1704,98.0515,98.1011,58993.0
2023-07-14 12:30:00,99.04,99.21,99.04,99.1,14153.0,98.0912,98.2595,98.0912,98.1506,14153.0
2023-07-14 13:00:00,99.11,99.13,98.98,99.13,20696.0,98.1605,98.1803,98.0317,98.1803,20696.0
2023-07-14 13:30:00,99.15,99.17,99.08,99.08,10963.0,98.2001,98.2199,98.1308,98.1308,10963.0
2023-07-14 14:00:00,99.1,99.2,99.04,99.05,20664.0,98.1506,98.2496,98.0912,98.1011,20664.0
2023-07-14 14:30:00,99.06,99.11,99.0,99.0,15758.0,98.111,98.1605,98.0515,98.0515,15758.0
2023-07-14 15:00:00,98.99,99.07,98.83,98.95,24645.0,98.0416,98.1209,97.8832,98.002,24645.0
2023-07-14 15:30:00,98.94,99.03,98.87,98.96,76009.0,97.9921,98.0812,97.9228,98.0119,76009.0
2023-07-17 09:30:00,98.74,99.42,98.63,99.4,59011.0,97.794,98.4675,97.6851,98.4477,59011.0
2023-07-17 10:00:00,99.4,99.63,99.39,99.63,28775.0,98.4477,98.6755,98.4378,98.6755,28775.0
2023-07-17 10:30:00,99.65,99.71,99.56,99.62,56733.0,98.6953,98.7547,98.6062,98.6656,56733.0
2023-07-17 11:00:00,99.65,99.81,99.6,99.81,20748.0,98.6953,98.8538,98.6458,98.8538,20748.0
2023-07-17 11:30:00,99.82,99.98,99.78,99.97,34273.0,98.8637,99.0221,98.8241,99.0122,34273.0
2023-07-17 12:00:00,99.97,100.01,99.88,99.9,19662.0,99.0122,99.0519,98.9231,98.9429,19662.0
2023-07-17 12:30:00,99.9,100.0,99.85,99.99,26860.0,98.9429,99.042,98.8934,99.032,26860.0
2023-07-17 13:00:00,99.99,99.99,99.86,99.91,23310.0,99.032,99.032,98.9033,98.9528,23310.0
2023-07-17 13:30:00,99.95,99.98,99.88,99.94,23886.0,98.9924,99.0221,98.9231,98.9825,23886.0
2023-07-17 14:00:00,99.94,99.97,99.88,99.95,19515.0,98.9825,99.0122,98.9231,98.9924,19515.0
2023-07-17 14:30:00,99.94,99.98,99.85,99.95,40979.0,98.9825,99.0221,98.8934,98.9924,40979.0
2023-07-17 15:00:00,99.96,100.18,99.96,100.1,79977.0,99.0023,99.2202,99.0023,99.141,79977.0
2023-07-17 15:30:00,100.1,100.1,99.8,99.84,224390.0,99.141,99.141,98.8439,98.8835,224390.0
2023-07-18 09:30:00,99.85,100.05,99.72,100.02,62888.0,98.8934,99.0915,98.7646,99.0618,62888.0
2023-07-18 10:00:00,100.07,100.21,100.0,100.15,22434.0,99.1113,99.2499,99.042,99.1905,22434.0
2023-07-18 10:30:00,100.15,100.25,99.98,100.12,60208.0,99.1905,99.2896,99.0221,99.1608,60208.0
2023-07-18 11:00:00,100.15,100.26,100.08,100.12,19826.0,99.1905,99.2995,99.1212,99.1608,19826.0
2023-07-18 11:30:00,100.13,100.14,99.93,100.13,43682.0,99.1707,99.1806,98.9726,99.1707,43682.0
2023-07-18 12:00:00,100.14,100.15,99.89,100.02,142399.0,99.1806,99.1905,98.933,99.0618,142399.0
2023-07-18 12:30:00,100.03,100.12,99.95,100.07,39381.0,99.0717,99.1608,98.9924,99.1113,39381.0
2023-07-18 13:00:00,100.09,100.17,100.07,100.08,11905.0,99.1311,99.2103,99.1113,99.1212,11905.0
2023-07-18 13:30:00,100.08,100.12,100.01,100.07,10752.0,99.1212,99.1608,99.0519,99.1113,10752.0
2023-07-18 14:00:00,100.07,100.29,100.06,100.29,61089.0,99.1113,99.3292,99.1014,99.3292,61089.0
2023-07-18 14:30:00,100.29,100.31,100.12,100.25,25220.0,99.3292,99.349,99.1608,99.2896,25220.0
2023-07-18 15:00:00,100.26,100.44,100.2,100.35,37764.0,99.2995,99.4777,99.24,99.3886,37764.0
2023-07-18 15:30:00,100.34,100.42,100.29,100.36,88920.0,99.3787,99.4579,99.3292,99.3985,88920.0
2023-07-19 09:30:00,100.55,100.93,100.43,100.6,52096.0,99.5867,99.963,99.4678,99.6362,52096.0
2023-07-19 10:00:00,100.64,100.67,100.46,100.6,19246.0,99.6758,99.7055,99.4975,99.6362,19246.0
2023-07-19 10:30:00,100.6,100.67,100.24,100.44,20781.0,99.6362,99.7055,99.2797,99.4777,20781.0
2023-07-19 11:00:00,100.46,100.62,100.39,100.59,18358.0,99.4975,99.656,99.4282,99.6263,18358.0
2023-07-19 11:30:00,100.6,100.69,100.51,100.55,10090.0,99.6362,99.7253,99.5471,99.5867,10090.0
2023-07-19 12:00:00,100.57,100.58,100.19,100.24,31177.0,99.6065,99.6164,99.2301,99.2797,31177.0
2023-07-19 12:30:00,100.12,100.2,99.99,100.2,23358.0,99.1608,99.24,99.032,99.24,23358.0
2023-07-19 13:00:00,100.18,100.19,99.99,100.07,30025.0,99.2202,99.2301,99.032,99.1113,30025.0
2023-07-19 13:30:00,100.05,100.14,99.97,100.11,10948.0,99.0915,99.1806,99.0122,99.1509,10948.0
2023-07-19 14:00:00,100.13,100.15,99.95,100.01,27497.0,99.1707,99.1905,98.9924,99.0519,27497.0
2023-07-19 14:30:00,100.02,100.15,100.01,100.11,18399.0,99.0618,99.1905,99.0519,99.1509,18399.0
2023-07-19 15:00:00,100.12,100.37,100.11,100.33,19333.0,99.1608,99.4084,99.1509,99.3688,19333.0
2023-07-19 15:30:00,100.31,100.41,100.22,100.28,40193.0,99.349,99.448,99.2598,99.3193,40193.0
2023-07-20 09:30:00,99.85,99.95,99.51,99.55,28142.0,98.8934,98.9924,98.5566,98.5963,28142.0
2023-07-20 10:00:00,99.63,99.63,99.15,99.25,12378.0,98.6755,98.6755,98.2001,98.2991,12378.0
2023-07-20 10:30:00,99.19,99.38,99.06,99.29,12748.0,98.2397,98.4279,98.111,98.3388,12748.0
2023-07-20 11:00:00,99.29,99.44,99.29,99.31,17117.0,98.3388,98.4873,98.3388,98.3586,17117.0
2023-07-20 11:30:00,99.33,99.48,99.26,99.33,15175.0,98.3784,98.5269,98.309,98.3784,15175.0
2023-07-20 12:00:00,99.31,99.49,99.25,99.29,20230.0,98.3586,98.5368,98.2991,98.3388,20230.0
2023-07-20 12:30:00,99.26,99.29,99.1,99.21,12619.0,98.309,98.3388,98.1506,98.2595,12619.0
2023-07-20 13:00:00,99.2,99.31,99.15,99.31,33810.0,98.2496,98.3586,98.2001,98.3586,33810.0
2023-07-20 13:30:00,99.29,99.34,99.15,99.19,10618.0,98.3388,98.3883,98.2001,98.2397,10618.0
2023-07-20 14:00:00,99.16,99.2,98.98,98.99,61217.0,98.21,98.2496,98.0317,98.0416,61217.0
2023-07-20 14:30:00,98.98,99.14,98.97,99.05,12094.0,98.0317,98.1902,98.0218,98.1011,12094.0
2023-07-20 15:00:00,99.05,99.07,98.84,98.84,25534.0,98.1011,98.1209,97.8931,97.8931,25534.0
2023-07-20 15:30:00,98.88,98.98,98.83,98.94,61599.0,97.9327,98.0317,97.8832,97.9921,61599.0
2023-07-21 09:30:00,99.41,99.53,98.98,99.17,39888.0,98.4576,98.5765,98.0317,98.2199,39888.0
2023-07-21 10:00:00,99.15,99.32,98.95,99.05,22322.0,98.2001,98.3685,98.002,98.1011,22322.0
2023-07-21 10:30:00,99.04,99.31,99.04,99.25,18845.0,98.0912,98.3586,98.0912,98.2991,18845.0
2023-07-21 11:00:00,99.33,99.48,99.27,99.47,17250.0,98.3784,98.5269,98.3189,98.517,17250.0
2023-07-21 11:30:00,99.46,99.55,99.36,99.41,37026.0,98.5071,98.5963,98.4081,98.4576,37026.0
2023-07-21 12:00:00,99.47,99.47,99.31,99.31,36063.0,98.517,98.517,98.3586,98.3586,36063.0
2023-07-21 12:30:00,99.28,99.35,99.22,99.27,18875.0,98.3289,98.3982,98.2694,98.3189,18875.0
2023-07-21 13:00:00,99.29,99.43,99.29,99.4,11978.0,98.3388,98.4774,98.3388,98.4477,11978.0
2023-07-21 13:30:00,99.4,99.52,99.39,99.49,15840.0,98.4477,98.5666,98.4378,98.5368,15840.0
2023-07-21 14:00:00,99.49,99.49,99.22,99.26,115447.0,98.5368,98.5368,98.2694,98.309,115447.0
2023-07-21 14:30:00,99.29,99.42,99.26,99.31,51107.0,98.3388,98.4675,98.309,98.3586,51107.0
2023-07-21 15:00:00,99.29,99.3,99.09,99.2,35193.0,98.3388,98.3487,98.1407,98.2496,35193.0
2023-07-21 15:30:00,99.21,99.26,99.04,99.04,106623.0,98.2595,98.309,98.0912,98.0912,106623.0
2023-07-24 09:30:00,99.23,99.34,98.58,98.59,39749.0,98.2793,98.3883,97.6356,97.6455,39749.0
2023-07-24 10:00:00,98.64,98.81,98.51,98.72,146150.0,97.695,97.8634,97.5662,97.7742,146150.0
2023-07-24 10:30:00,98.73,98.77,98.58,98.67,38180.0,97.7841,97.8237,97.6356,97.7247,38180.0
2023-07-24 11:00:00,98.69,98.85,98.58,98.75,15912.0,97.7445,97.903,97.6356,97.8039,15912.0
2023-07-24 11:30:00,98.75,98.81,98.62,98.76,16945.0,97.8039,97.8634,97.6752,97.8138,16945.0
2023-07-24 12:00:00,98.82,98.85,98.64,98.73,14631.0,97.8733,97.903,97.695,97.7841,14631.0
2023-07-24 12:30:00,98.74,98.76,98.6,98.68,13367.0,97.794,97.8138,97.6554,97.7346,13367.0
2023-07-24 13:00:00,98.67,98.73,98.59,98.68,11438.0,97.7247,97.7841,97.6455,97.7346,11438.0
2023-07-24 13:30:00,98.7,98.72,98.62,98.69,29210.0,97.7544,97.7742,97.6752,97.7445,29210.0
2023-07-24 14:00:00,98.76,98.76,98.69,98.72,6042.0,97.8138,97.8138,97.7445,97.7742,6042.0
2023-07-24 14:30:00,98.69,98.71,98.58,98.69,12254.0,97.7445,97.7643,97.6356,97.7445,12254.0
2023-07-24 15:00:00,98.69,98.69,98.55,98.55,14189.0,97.7445,97.7445,97.6058,97.6058,14189.0
2023-07-24 15:30:00,98.55,98.7,98.55,98.65,20935.0,97.6058,97.7544,97.6058,97.7049,20935.0
2023-07-25 09:30:00,98.61,99.08,98.56,99.01,16600.0,97.6653,98.1308,97.6157,98.0614,16600.0
2023-07-25 10:00:00,98.99,99.29,98.98,99.06,25371.0,98.0416,98.3388,98.0317,98.111,25371.0
2023-07-25 10:30:00,99.05,99.15,98.97,99.12,15205.0,98.1011,98.2001,98.0218,98.1704,15205.0
2023-07-25 11:00:00,99.1,99.13,99.01,99.12,42719.0,98.1506,98.1803,98.0614,98.1704,42719.0
2023-07-25 11:30:00,99.13,99.21,99.08,99.14,29932.0,98.1803,98.2595,98.1308,98.1902,29932.0
2023-07-25 12:00:00,99.14,99.27,99.13,99.19,20594.0,98.1902,98.3189,98.1803,98.2397,20594.0
2023-07-25 12:30:00,99.2,99.26,99.17,99.26,10777.0,98.2496,98.309,98.2199,98.309,10777.0
2023-07-25 13:00:00,99.26,99.34,99.18,99.31,60179.0,98.309,98.3883,98.2298,98.3586,60179.0
2023-07-25 13:30:00,99.32,99.36,99.19,99.21,9591.0,98.3685,98.4081,98.2397,98.2595,9591.0
2023-07-25 14:00:00,99.19,99.28,99.19,99.28,7347.0,98.2397,98.3289,98.2397,98.3289,7347.0
2023-07-25 14:30:00,99.31,99.33,99.1,99.1,11834.0,98.3586,98.3784,98.1506,98.1506,11834.0
2023-07-25 15:00:00,99.1,99.2,99.1,99.17,18922.0,98.1506,98.2496,98.1506,98.2199,18922.0
2023-07-25 15:30:00,99.17,99.22,99.06,99.08,64438.0,98.2199,98.2694,98.111,98.1308,64438.0
2023-07-26 09:30:00,98.56,98.97,98.56,98.84,28247.0,97.6157,98.0218,97.6157,97.8931,28247.0
2023-07-26 10:00:00,98.82,99.03,98.76,99.03,12862.0,97.8733,98.0812,97.8138,98.0812,12862.0
2023-07-26 10:30:00,99.06,99.06,98.71,98.71,15397.0,98.111,98.111,97.7643,97.7643,15397.0
2023-07-26 11:00:00,98.7,98.85,98.65,98.76,15977.0,97.7544,97.903,97.7049,97.8138,15977.0
2023-07-26 11:30:00,98.77,98.91,98.75,98.9,10918.0,97.8237,97.9624,97.8039,97.9525,10918.0
2023-07-26 12:00:00,98.88,99.0,98.85,98.86,7714.0,97.9327,98.0515,97.903,97.9129,7714.0
2023-07-26 12:30:00,98.86,98.9,98.78,98.82,5958.0,97.9129,97.9525,97.8336,97.8733,5958.0
2023-07-26 13:00:00,98.85,98.92,98.81,98.85,6265.0,97.903,97.9723,97.8634,97.903,6265.0
2023-07-26 13:30:00,98.84,98.87,98.8,98.85,9637.0,97.8931,97.9228,97.8535,97.903,9637.0
2023-07-26 14:00:00,98.81,98.99,98.75,98.82,21698.0,97.8634,98.0416,97.8039,97.8733,21698.0
2023-07-26 14:30:00,98.83,99.42,98.82,99.12,55353.0,97.8832,98.4675,97.8733,98.1704,55353.0
2023-07-26 15:00:00,99.21,99.25,98.67,98.95,44587.0,98.2595,98.2991,97.7247,98.002,44587.0
2023-07-26 15:30:00,98.92,99.17,98.86,99.17,32515.0,97.9723,98.2199,97.9129,98.2199,32515.0
2023-07-27 09:30:00,100.1,100.1,99.5,99.56,27331.0,99.141,99.141,98.5467,98.6062,27331.0
2023-07-27 10:00:00,99.6,99.6,99.26,99.27,18799.0,98.6458,98.6458,98.309,98.3189,18799.0
2023-07-27 10:30:00,99.27,99.53,99.22,99.25,23788.0,98.3189,98.5765,98.2694,98.2991,23788.0
2023-07-27 11:00:00,99.32,99.34,99.12,99.27,12817.0,98.3685,98.3883,98.1704,98.3189,12817.0
2023-07-27 11:30:00,99.32,99.32,99.08,99.13,21792.0,98.3685,98.3685,98.1308,98.1803,21792.0
2023-07-27 12:00:00,99.14,99.47,99.14,99.47,11239.0,98.1902,98.517,98.1902,98.517,11239.0
2023-07-27 12:30:00,99.52,99.53,99.38,99.41,11117.0,98.5666,98.5765,98.4279,98.4576,11117.0
2023-07-27 13:00:00,99.45,99.46,98.92,98.95,15663.0,98.4972,98.5071,97.9723,98.002,15663.0
2023-07-27 13:30:00,98.91,98.95,98.83,98.85,3822.0,97.9624,98.002,97.8832,97.903,3822.0
2023-07-27 14:00:00,98.81,98.89,98.35,98.38,23476.0,97.8634,97.9426,97.4078,97.4375,23476.0
2023-07-27 14:30:00,98.37,98.43,98.0,98.0,32376.0,97.4276,97.487,97.0611,97.0611,32376.0
2023-07-27 15:00:00,97.99,98.24,97.92,98.06,24803.0,97.0512,97.2988,96.9819,97.1205,24803.0
2023-07-27 15:30:00,98.08,98.18,97.78,97.98,74017.0,97.1403,97.2394,96.8432,97.0413,74017.0
2023-07-28 09:30:00,99.08,99.23,98.85,98.97,17688.0,98.1308,98.2793,97.903,98.0218,17688.0
2023-07-28 10:00:00,98.98,99.05,98.66,98.66,24565.0,98.0317,98.1011,97.7148,97.7148,24565.0
2023-07-28 10:30:00,98.78,98.82,98.56,98.78,9824.0,97.8336,97.8733,97.6157,97.8336,9824.0
2023-07-28 11:00:00,98.79,98.89,98.64,98.85,38500.0,97.8435,97.9426,97.695,97.903,38500.0
2023-07-28 11:30:00,98.87,98.93,98.82,98.93,15359.0,97.9228,97.9822,97.8733,97.9822,15359.0
2023-07-28 12:00:00,98.94,98.96,98.81,98.94,21202.0,97.9921,98.0119,97.8634,97.9921,21202.0
2023-07-28 12:30:00,98.98,98.98,98.87,98.9,4420.0,98.0317,98.0317,97.9228,97.9525,4420.0
2023-07-28 13:00:00,98.87,98.93,98.79,98.82,9745.0,97.9228,97.9822,97.8435,97.8733,9745.0
2023-07-28 13:30:00,98.85,98.95,98.6,98.93,11748.0,97.903,98.002,97.6554,97.9822,11748.0
2023-07-28 14:00:00,98.94,99.03,98.91,99.03,11410.0,97.9921,98.0812,97.9624,98.0812,11410.0
2023-07-28 14:30:00,99.03,99.11,98.91,99.02,9008.0,98.0812,98.1605,97.9624,98.0713,9008.0
2023-07-28 15:00:00,99.05,99.11,98.98,98.99,18280.0,98.1011,98.1605,98.0317,98.0416,18280.0
2023-07-28 15:30:00,98.98,99.11,98.92,99.04,85120.0,98.0317,98.1605,97.9723,98.0912,85120.0
2023-07-31 09:30:00,99.4,99.8,99.36,99.47,52888.0,98.4477,98.8439,98.4081,98.517,52888.0
2023-07-31 10:00:00,99.52,99.69,99.41,99.63,19506.0,98.5666,98.7349,98.4576,98.6755,19506.0
2023-07-31 10:30:00,99.68,99.68,99.35,99.38,10392.0,98.725,98.725,98.3982,98.4279,10392.0
2023-07-31 11:00:00,99.39,99.53,99.37,99.47,9693.0,98.4378,98.5765,98.418,98.517,9693.0
2023-07-31 11:30:00,99.47,99.52,99.34,99.37,16597.0,98.517,98.5666,98.3883,98.418,16597.0
2023-07-31 12:00:00,99.41,99.43,99.33,99.39,20679.0,98.4576,98.4774,98.3784,98.4378,20679.0
2023-07-31 12:30:00,99.38,99.41,99.16,99.17,9945.0,98.4279,98.4576,98.21,98.2199,9945.0
2023-07-31 13:00:00,99.17,99.3,99.1,99.26,12367.0,98.2199,98.3487,98.1506,98.309,12367.0
2023-07-31 13:30:00,99.26,99.39,99.26,99.31,8733.0,98.309,98.4378,98.309,98.3586,8733.0
2023-07-31 14:00:00,99.36,99.4,99.23,99.29,14133.0,98.4081,98.4477,98.2793,98.3388,14133.0
2023-07-31 14:30:00,99.31,99.5,99.29,99.47,10698.0,98.3586,98.5467,98.3388,98.517,10698.0
2023-07-31 15:00:00,99.48,99.48,99.33,99.39,13323.0,98.5269,98.5269,98.3784,98.4378,13323.0
2023-07-31 15:30:00,99.4,99.55,99.23,99.53,40800.0,98.4477,98.5963,98.2793,98.5765,40800.0
2023-08-01 09:30:00,98.75,98.92,98.4,98.82,47662.0,97.8039,97.9723,97.4573,97.8733,47662.0
2023-08-01 10:00:00,98.83,98.93,98.43,98.53,53532.0,97.8832,97.9822,97.487,97.586,53532.0
2023-08-01 10:30:00,98.52,98.79,98.48,98.71,8805.0,97.5761,97.8435,97.5365,97.7643,8805.0
2023-08-01 11:00:00,98.73,98.8,98.63,98.78,27656.0,97.7841,97.8535,97.6851,97.8336,27656.0
2023-08-01 11:30:00,98.78,98.79,98.71,98.73,33101.0,97.8336,97.8435,97.7643,97.7841,33101.0
2023-08-01 12:00:00,98.76,98.78,98.69,98.72,34748.0,97.8138,97.8336,97.7445,97.7742,34748.0
2023-08-01 12:30:00,98.7,98.83,98.65,98.79,27437.0,97.7544,97.8832,97.7049,97.8435,27437.0
2023-08-01 13:00:00,98.85,98.91,98.81,98.91,5740.0,97.903,97.9624,97.8634,97.9624,5740.0
2023-08-01 13:30:00,98.9,98.96,98.85,98.95,14418.0,97.9525,98.0119,97.903,98.002,14418.0
2023-08-01 14:00:00,98.95,99.05,98.95,98.96,19591.0,98.002,98.1011,98.002,98.0119,19591.0
2023-08-01 14:30:00,99.0,99.04,98.96,99.01,12701.0,98.0515,98.0912,98.0119,98.0614,12701.0
2023-08-01 15:00:00,99.03,99.11,99.01,99.04,13362.0,98.0812,98.1605,98.0614,98.0912,13362.0
2023-08-01 15:30:00,99.07,99.12,98.96,99.0,230508.0,98.1209,98.1704,98.0119,98.0515,230508.0
2023-08-02 09:30:00,97.89,98.04,97.53,97.91,159920.0,96.9522,97.1007,96.5956,96.972,159920.0
2023-08-02 10:00:00,97.93,97.93,97.48,97.49,13142.0,96.9918,96.9918,96.5461,96.556,13142.0
2023-08-02 10:30:00,97.49,97.53,97.1,97.16,21889.0,96.556,96.5956,96.1697,96.2292,21889.0
2023-08-02 11:00:00,97.16,97.28,97.1,97.22,18470.0,96.2292,96.348,96.1697,96.2886,18470.0
2023-08-02 11:30:00,97.22,97.32,97.05,97.05,14496.0,96.2886,96.3876,96.1202,96.1202,14496.0
2023-08-02 12:00:00,97.03,97.15,96.88,97.07,65553.0,96.1004,96.2193,95.9518,96.14,65553.0
2023-08-02 12:30:00,97.07,97.37,97.07,97.32,11420.0,96.14,96.4372,96.14,96.3876,11420.0
2023-08-02 13:00:00,97.31,97.44,97.31,97.4,6132.0,96.3777,96.5065,96.3777,96.4669,6132.0
2023-08-02 13:30:00,97.43,97.52,97.33,97.36,13557.0,96.4966,96.5857,96.3975,96.4272,13557.0
2023-08-02 14:00:00,97.38,97.49,97.35,97.39,9997.0,96.4471,96.556,96.4173,96.457,9997.0
2023-08-02 14:30:00,97.38,97.43,97.29,97.38,41931.0,96.4471,96.4966,96.3579,96.4471,41931.0
2023-08-02 15:00:00,97.39,97.47,97.12,97.14,55272.0,96.457,96.5362,96.1895,96.2094,55272.0
2023-08-02 15:30:00,97.15,97.39,97.12,97.29,162057.0,96.2193,96.457,96.1895,96.3579,162057.0
2023-08-03 09:30:00,96.88,97.31,96.72,97.16,67892.0,95.9518,96.3777,95.7934,96.2292,67892.0
2023-08-03 10:00:00,97.12,97.25,96.75,96.78,25864.0,96.1895,96.3183,95.8231,95.8528,25864.0
2023-08-03 10:30:00,96.72,96.96,96.71,96.92,39188.0,95.7934,96.0311,95.7835,95.9915,39188.0
2023-08-03 11:00:00,96.92,97.24,96.9,97.24,22122.0,95.9915,96.3084,95.9717,96.3084,22122.0
2023-08-03 11:30:00,97.19,97.3,97.09,97.16,69004.0,96.2589,96.3678,96.1598,96.2292,69004.0
2023-08-03 12:00:00,97.18,97.21,97.12,97.18,6259.0,96.249,96.2787,96.1895,96.249,6259.0
2023-08-03 12:30:00,97.19,97.39,97.16,97.36,9353.0,96.2589,96.457,96.2292,96.4272,9353.0
2023-08-03 13:00:00,97.39,97.46,97.27,97.45,13986.0,96.457,96.5263,96.3381,96.5164,13986.0
2023-08-03 13:30:00,97.41,97.42,97.13,97.16,10171.0,96.4768,96.4867,96.1994,96.2292,10171.0
2023-08-03 14:00:00,97.15,97.29,97.11,97.25,14641.0,96.2193,96.3579,96.1796,96.3183,14641.0
2023-08-03 14:30:00,97.24,97.29,97.11,97.26,30465.0,96.3084,96.3579,96.1796,96.3282,30465.0
2023-08-03 15:00:00,97.26,97.27,97.01,97.12,169896.0,96.3282,96.3381,96.0806,96.1895,169896.0
2023-08-03 15:30:00,97.12,97.21,97.05,97.09,502268.0,96.1895,96.2787,96.1202,96.1598,502268.0
2023-08-04 09:30:00,97.36,97.48,96.69,96.74,61966.0,96.4272,96.5461,95.7637,95.8132,61966.0
2023-08-04 10:00:00,96.75,96.88,96.36,96.88,50480.0,95.8231,95.9518,95.4368,95.9518,50480.0
2023-08-04 10:30:00,96.92,97.27,96.9,97.23,22495.0,95.9915,96.3381,95.9717,96.2985,22495.0
2023-08-04 11:00:00,97.27,97.29,97.13,97.29,13787.0,96.3381,96.3579,96.1994,96.3579,13787.0
2023-08-04 11:30:00,97.31,97.33,97.14,97.28,43109.0,96.3777,96.3975,96.2094,96.348,43109.0
2023-08-04 12:00:00,97.28,97.47,97.2,97.47,17568.0,96.348,96.5362,96.2688,96.5362,17568.0
2023-08-04 12:30:00,97.47,97.47,97.39,97.39,6916.0,96.5362,96.5362,96.457,96.457,6916.0
2023-08-04 13:00:00,97.4,97.4,97.14,97.19,46555.0,96.4669,96.4669,96.2094,96.2589,46555.0
2023-08-04 13:30:00,97.2,97.23,97.02,97.02,9154.0,96.2688,96.2985,96.0905,96.0905,9154.0
2023-08-04 14:00:00,97.02,97.03,96.52,96.61,38424.0,96.0905,96.1004,95.5953,95.6844,38424.0
2023-08-04 14:30:00,96.59,96.61,96.25,96.33,18916.0,95.6646,95.6844,95.3279,95.4071,18916.0
2023-08-04 15:00:00,96.33,96.45,96.23,96.31,40290.0,95.4071,95.526,95.3081,95.3873,40290.0
2023-08-04 15:30:00,96.34,96.39,96.14,96.24,42075.0,95.417,95.4665,95.2189,95.318,42075.0
2023-08-07 09:30:00,96.62,96.79,96.36,96.4,164856.0,95.6943,95.8627,95.4368,95.4764,164856.0
2023-08-07 10:00:00,96.41,96.75,96.27,96.75,18203.0,95.4863,95.8231,95.3477,95.8231,18203.0
2023-08-07 10:30:00,96.74,96.85,96.62,96.69,15563.0,95.8132,95.9221,95.6943,95.7637,15563.0
2023-08-07 11:00:00,96.62,96.68,96.45,96.49,11358.0,95.6943,95.7538,95.526,95.5656,11358.0
2023-08-07 11:30:00,96.49,96.61,96.38,96.59,8414.0,95.5656,95.6844,95.4566,95.6646,8414.0
2023-08-07 12:00:00,96.63,96.64,96.54,96.64,13217.0,95.7042,95.7141,95.6151,95.7141,13217.0
2023-08-07 12:30:00,96.55,96.79,96.51,96.73,9507.0,95.625,95.8627,95.5854,95.8033,9507.0
2023-08-07 13:00:00,96.75,96.8,96.69,96.69,3794.0,95.8231,95.8726,95.7637,95.7637,3794.0
2023-08-07 13:30:00,96.7,96.89,96.7,96.89,8836.0,95.7736,95.9617,95.7736,95.9617,8836.0
2023-08-07 14:00:00,96.89,96.92,96.76,96.78,17686.0,95.9617,95.9915,95.833,95.8528,17686.0
2023-08-07 14:30:00,96.8,96.92,96.78,96.82,12537.0,95.8726,95.9915,95.8528,95.8924,12537.0
2023-08-07 15:00:00,96.89,96.89,96.72,96.72,6907.0,95.9617,95.9617,95.7934,95.7934,6907.0
2023-08-07 15:30:00,96.72,96.93,96.71,96.91,35005.0,95.7934,96.0014,95.7835,95.9816,35005.0
2023-08-08 09:30:00,95.86,95.86,95.39,95.49,49178.0,94.9416,94.9416,94.4761,94.5752,49178.0
2023-08-08 10:00:00,95.42,95.47,95.12,95.31,22374.0,94.5058,94.5554,94.2087,94.3969,22374.0
2023-08-08 10:30:00,95.26,95.33,95.04,95.07,14637.0,94.3474,94.4167,94.1295,94.1592,14637.0
2023-08-08 11:00:00,95.05,95.1,94.93,95.1,14393.0,94.1394,94.1889,94.0205,94.1889,14393.0
2023-08-08 11:30:00,95.11,95.16,94.95,94.98,18823.0,94.1988,94.2483,94.0403,94.07,18823.0
2023-08-08 12:00:00,94.97,95.09,94.97,95.06,14567.0,94.0601,94.179,94.0601,94.1493,14567.0
2023-08-08 12:30:00,95.08,95.17,95.01,95.06,10809.0,94.1691,94.2582,94.0998,94.1493,10809.0
2023-08-08 13:00:00,95.07,95.29,95.07,95.27,27214.0,94.1592,94.3771,94.1592,94.3573,27214.0
2023-08-08 13:30:00,95.27,95.41,95.22,95.37,11912.0,94.3573,94.4959,94.3077,94.4563,11912.0
2023-08-08 14:00:00,95.38,95.55,95.33,95.46,20101.0,94.4662,94.6346,94.4167,94.5454,20101.0
2023-08-08 14:30:00,95.51,95.7,95.45,95.65,9343.0,94.595,94.7831,94.5355,94.7336,9343.0
2023-08-08 15:00:00,95.66,95.69,95.56,95.67,36891.0,94.7435,94.7732,94.6445,94.7534,36891.0
2023-08-08 15:30:00,95.67,95.83,95.59,95.7,428959.0,94.7534,94.9119,94.6742,94.7831,428959.0
2023-08-09 09:30:00,95.75,95.9,95.64,95.87,35144.0,94.8327,94.9812,94.7237,94.9515,35144.0
2023-08-09 10:00:00,95.83,95.95,95.64,95.79,11311.0,94.9119,95.0308,94.7237,94.8723,11311.0
2023-08-09 10:30:00,95.79,95.82,95.51,95.54,12318.0,94.8723,94.902,94.595,94.6247,12318.0
2023-08-09 11:00:00,95.53,95.66,95.36,95.39,9199.0,94.6148,94.7435,94.4464,94.4761,9199.0
2023-08-09 11:30:00,95.39,95.5,95.11,95.19,20162.0,94.4761,94.5851,94.1988,94.278,20162.0
2023-08-09 12:00:00,95.21,95.35,95.21,95.35,28922.0,94.2978,94.4365,94.2978,94.4365,28922.0
2023-08-09 12:30:00,95.32,95.42,95.32,95.42,9498.0,94.4068,94.5058,94.4068,94.5058,9498.0
2023-08-09 13:00:00,95.37,95.64,95.33,95.61,72094.0,94.4563,94.7237,94.4167,94.694,72094.0
2023-08-09 13:30:00,95.64,95.66,95.53,95.54,6156.0,94.7237,94.7435,94.6148,94.6247,6156.0
2023-08-09 14:00:00,95.53,95.77,95.52,95.77,12556.0,94.6148,94.8525,94.6049,94.8525,12556.0
2023-08-09 14:30:00,95.81,95.83,95.73,95.76,49157.0,94.8921,94.9119,94.8129,94.8426,49157.0
2023-08-09 15:00:00,95.77,95.77,95.6,95.68,17924.0,94.8525,94.8525,94.6841,94.7633,17924.0
2023-08-09 15:30:00,95.67,95.71,95.26,95.35,293953.0,94.7534,94.7931,94.3474,94.4365,293953.0
2023-08-10 09:30:00,95.86,96.49,95.75,96.47,56525.0,94.9416,95.5656,94.8327,95.5458,56525.0
2023-08-10 10:00:00,96.56,96.61,96.43,96.44,19787.0,95.6349,95.6844,95.5062,95.5161,19787.0
2023-08-10 10:30:00,96.46,96.54,95.97,96.12,27871.0,95.5359,95.6151,95.0506,95.1991,27871.0
2023-08-10 11:00:00,96.12,96.12,95.82,95.97,31000.0,95.1991,95.1991,94.902,95.0506,31000.0
2023-08-10 11:30:00,95.99,96.1,95.54,95.74,29789.0,95.0704,95.1793,94.6247,94.8228,29789.0
2023-08-10 12:00:00,95.74,95.74,95.44,95.57,30442.0,94.8228,94.8228,94.5256,94.6544,30442.0
2023-08-10 12:30:00,95.58,95.8,95.44,95.49,27602.0,94.6643,94.8822,94.5256,94.5752,27602.0
2023-08-10 13:00:00,95.47,95.58,95.29,95.33,26575.0,94.5554,94.6643,94.3771,94.4167,26575.0
2023-08-10 13:30:00,95.3,95.33,95.05,95.08,17271.0,94.387,94.4167,94.1394,94.1691,17271.0
2023-08-10 14:00:00,95.1,95.47,95.1,95.44,15490.0,94.1889,94.5554,94.1889,94.5256,15490.0
2023-08-10 14:30:00,95.43,95.63,95.34,95.62,19118.0,94.5157,94.7138,94.4266,94.7039,19118.0
2023-08-10 15:00:00,95.61,95.67,95.42,95.42,20991.0,94.694,94.7534,94.5058,94.5058,20991.0
2023-08-10 15:30:00,95.41,95.48,95.26,95.43,157877.0,94.4959,94.5653,94.3474,94.5157,157877.0
2023-08-11 09:30:00,94.94,95.26,94.83,95.11,35016.0,94.0304,94.3474,93.9215,94.1988,35016.0
2023-08-11 10:00:00,95.17,95.54,95.17,95.46,21573.0,94.2582,94.6247,94.2582,94.5454,21573.0
2023-08-11 10:30:00,95.47,95.57,95.24,95.24,9824.0,94.5554,94.6544,94.3276,94.3276,9824.0
2023-08-11 11:00:00,95.26,95.33,95.1,95.14,26404.0,94.3474,94.4167,94.1889,94.2285,26404.0
2023-08-11 11:30:00,95.17,95.28,95.09,95.28,12062.0,94.2582,94.3672,94.179,94.3672,12062.0
2023-08-11 12:00:00,95.33,95.4,95.16,95.25,21028.0,94.4167,94.486,94.2483,94.3375,21028.0
2023-08-11 12:30:00,95.26,95.3,95.11,95.14,16861.0,94.3474,94.387,94.1988,94.2285,16861.0
2023-08-11 13:00:00,95.15,95.32,95.11,95.31,4572.0,94.2384,94.4068,94.1988,94.3969,4572.0
2023-08-11 13:30:00,95.31,95.31,95.11,95.2,14280.0,94.3969,94.3969,94.1988,94.2879,14280.0
2023-08-11 14:00:00,95.19,95.31,95.17,95.29,15772.0,94.278,94.3969,94.2582,94.3771,15772.0
2023-08-11 14:30:00,95.28,95.43,95.26,95.41,10830.0,94.3672,94.5157,94.3474,94.4959,10830.0
2023-08-11 15:00:00,95.36,95.47,95.28,95.43,19890.0,94.4464,94.5554,94.3672,94.5157,19890.0
2023-08-11 15:30:00,95.41,95.45,95.19,95.25,34092.0,94.4959,94.5355,94.278,94.3375,34092.0
2023-08-14 09:30:00,95.02,95.18,94.9,95.17,32071.0,94.1097,94.2681,93.9908,94.2582,32071.0
2023-08-14 10:00:00,95.16,95.38,95.11,95.27,13312.0,94.2483,94.4662,94.1988,94.3573,13312.0
2023-08-14 10:30:00,95.3,95.61,95.29,95.52,13074.0,94.387,94.694,94.3771,94.6049,13074.0
2023-08-14 11:00:00,95.53,95.59,95.47,95.59,8494.0,94.6148,94.6742,94.5554,94.6742,8494.0
2023-08-14 11:30:00,95.61,95.71,95.55,95.66,13996.0,94.694,94.7931,94.6346,94.7435,13996.0
2023-08-14 12:00:00,95.68,95.71,95.57,95.62,17204.0,94.7633,94.7931,94.6544,94.7039,17204.0
2023-08-14 12:30:00,95.65,95.68,95.59,95.68,4033.0,94.7336,94.7633,94.6742,94.7633,4033.0
2023-08-14 13:00:00,95.72,95.77,95.7,95.73,7578.0,94.803,94.8525,94.7831,94.8129,7578.0
2023-08-14 13:30:00,95.77,95.77,95.65,95.69,13600.0,94.8525,94.8525,94.7336,94.7732,13600.0
2023-08-14 14:00:00,95.72,95.72,95.63,95.69,12158.0,94.803,94.803,94.7138,94.7732,12158.0
2023-08-14 14:30:00,95.59,95.73,95.59,95.7,141367.0,94.6742,94.8129,94.6742,94.7831,141367.0
2023-08-14 15:00:00,95.71,95.79,95.67,95.72,12427.0,94.7931,94.8723,94.7534,94.803,12427.0
2023-08-14 15:30:00,95.73,95.85,95.71,95.83,195205.0,94.8129,94.9317,94.7931,94.9119,195205.0
2023-08-15 09:30:00,95.5,95.51,95.24,95.33,57906.0,94.5851,94.595,94.3276,94.4167,57906.0
2023-08-15 10:00:00,95.28,95.29,95.02,95.1,15168.0,94.3672,94.3771,94.1097,94.1889,15168.0
2023-08-15 10:30:00,95.06,95.18,94.96,95.09,21213.0,94.1493,94.2681,94.0502,94.179,21213.0
2023-08-15 11:00:00,95.13,95.27,95.07,95.18,12950.0,94.2186,94.3573,94.1592,94.2681,12950.0
2023-08-15 11:30:00,95.16,95.25,95.12,95.21,14503.0,94.2483,94.3375,94.2087,94.2978,14503.0
2023-08-15 12:00:00,95.23,95.26,95.04,95.11,11440.0,94.3177,94.3474,94.1295,94.1988,11440.0
2023-08-15 12:30:00,95.11,95.12,94.98,95.04,7867.0,94.1988,94.2087,94.07,94.1295,7867.0
2023-08-15 13:00:00,95.03,95.15,94.96,95.13,8580.0,94.1196,94.2384,94.0502,94.2186,8580.0
2023-08-15 13:30:00,95.1,95.1,94.99,95.05,11225.0,94.1889,94.1889,94.08,94.1394,11225.0
2023-08-15 14:00:00,95.05,95.05,94.98,95.02,22232.0,94.1394,94.1394,94.07,94.1097,22232.0
2023-08-15 14:30:00,95.03,95.12,95.02,95.07,19536.0,94.1196,94.2087,94.1097,94.1592,19536.0
2023-08-15 15:00:00,95.07,95.08,94.8,94.8,17826.0,94.1592,94.1691,93.8918,93.8918,17826.0
2023-08-15 15:30:00,94.76,94.88,94.71,94.8,36507.0,93.8522,93.971,93.8026,93.8918,36507.0
2023-08-16 09:30:00,94.71,94.97,94.56,94.83,32668.0,93.8026,94.0601,93.6541,93.9215,32668.0
2023-08-16 10:00:00,94.82,94.86,94.67,94.75,21208.0,93.9116,93.9512,93.763,93.8423,21208.0
2023-08-16 10:30:00,94.76,94.93,94.69,94.93,11566.0,93.8522,94.0205,93.7828,94.0205,11566.0
2023-08-16 11:00:00,94.93,94.93,94.8,94.83,10437.0,94.0205,94.0205,93.8918,93.9215,10437.0
2023-08-16 11:30:00,94.83,94.85,94.62,94.63,23117.0,93.9215,93.9413,93.7135,93.7234,23117.0
2023-08-16 12:00:00,94.64,94.68,94.41,94.45,31750.0,93.7333,93.7729,93.5055,93.5451,31750.0
2023-08-16 12:30:00,94.46,94.52,94.43,94.45,4456.0,93.555,93.6145,93.5253,93.5451,4456.0
2023-08-16 13:00:00,94.45,94.48,94.27,94.35,11925.0,93.5451,93.5748,93.3668,93.4461,11925.0
2023-08-16 13:30:00,94.33,94.54,94.3,94.51,12537.0,93.4263,93.6343,93.3966,93.6046,12537.0
2023-08-16 14:00:00,94.47,94.6,94.25,94.58,38410.0,93.5649,93.6937,93.347,93.6739,38410.0
2023-08-16 14:30:00,94.57,94.62,94.34,94.39,9902.0,93.664,93.7135,93.4362,93.4857,9902.0
2023-08-16 15:00:00,94.34,94.35,94.03,94.1,78838.0,93.4362,93.4461,93.1291,93.1985,78838.0
2023-08-16 15:30:00,94.1,94.21,93.95,93.97,84055.0,93.1985,93.3074,93.0499,93.0697,84055.0
2023-08-17 09:30:00,94.16,94.16,93.62,93.7,50145.0,93.2579,93.2579,92.7231,92.8023,50145.0
2023-08-17 10:00:00,93.79,93.79,93.51,93.51,14138.0,92.8914,92.8914,92.6141,92.6141,14138.0
2023-08-17 10:30:00,93.54,93.63,93.38,93.52,12052.0,92.6438,92.733,92.4854,92.624,12052.0
2023-08-17 11:00:00,93.5,93.52,93.31,93.35,9491.0,92.6042,92.624,92.416,92.4557,9491.0
2023-08-17 11:30:00,93.34,93.35,93.19,93.3,15071.0,92.4458,92.4557,92.2972,92.4061,15071.0
2023-08-17 12:00:00,93.32,93.49,93.19,93.47,23743.0,92.426,92.5943,92.2972,92.5745,23743.0
2023-08-17 12:30:00,93.49,93.52,93.37,93.52,23614.0,92.5943,92.624,92.4755,92.624,23614.0
2023-08-17 13:00:00,93.48,93.48,93.26,93.28,5655.0,92.5844,92.5844,92.3665,92.3863,5655.0
2023-08-17 13:30:00,93.24,93.26,93.11,93.14,18284.0,92.3467,92.3665,92.218,92.2477,18284.0
2023-08-17 14:00:00,93.15,93.17,92.97,93.03,19838.0,92.2576,92.2774,92.0793,92.1387,19838.0
2023-08-17 14:30:00,93.02,93.02,92.67,92.69,32591.0,92.1288,92.1288,91.7822,91.802,32591.0
2023-08-17 15:00:00,92.68,92.73,92.45,92.6,26858.0,91.7921,91.8416,91.5643,91.7128,26858.0
2023-08-17 15:30:00,92.6,92.63,92.42,92.46,39954.0,91.7128,91.7426,91.5346,91.5742,39954.0
2023-08-18 09:30:00,91.82,92.61,91.66,92.46,60231.0,90.9403,91.7228,90.7819,91.5742,60231.0
2023-08-18 10:00:00,92.39,92.52,92.27,92.39,18200.0,91.5049,91.6336,91.386,91.5049,18200.0
2023-08-18 10:30:00,92.35,92.6,92.35,92.52,30718.0,91.4652,91.7128,91.4652,91.6336,30718.0
2023-08-18 11:00:00,92.62,92.81,92.61,92.61,17001.0,91.7327,91.9208,91.7228,91.7228,17001.0
2023-08-18 11:30:00,92.64,92.83,92.51,92.83,18839.0,91.7525,91.9406,91.6237,91.9406,18839.0
2023-08-18 12:00:00,92.81,92.83,92.69,92.7,23045.0,91.9208,91.9406,91.802,91.8119,23045.0
2023-08-18 12:30:00,92.69,92.83,92.67,92.73,29413.0,91.802,91.9406,91.7822,91.8416,29413.0
2023-08-18 13:00:00,92.72,92.8,92.54,92.67,11829.0,91.8317,91.9109,91.6534,91.7822,11829.0
2023-08-18 13:30:00,92.68,92.73,92.62,92.72,11235.0,91.7921,91.8416,91.7327,91.8317,11235.0
2023-08-18 14:00:00,92.75,92.81,92.67,92.77,14771.0,91.8614,91.9208,91.7822,91.8812,14771.0
2023-08-18 14:30:00,92.78,92.91,92.76,92.78,62867.0,91.8911,92.0199,91.8713,91.8911,62867.0
2023-08-18 15:00:00,92.78,92.85,92.69,92.83,188762.0,91.8911,91.9605,91.802,91.9406,188762.0
2023-08-18 15:30:00,92.83,92.98,92.67,92.76,478704.0,91.9406,92.0892,91.7822,91.8713,478704.0
2023-08-21 09:30:00,92.99,93.3,92.91,93.27,55515.0,92.0991,92.4061,92.0199,92.3764,55515.0
2023-08-21 10:00:00,93.32,93.33,92.76,92.76,21156.0,92.426,92.4359,91.8713,91.8713,21156.0
2023-08-21 10:30:00,92.75,92.87,92.73,92.8,18811.0,91.8614,91.9803,91.8416,91.9109,18811.0
2023-08-21 11:00:00,92.8,92.87,92.56,92.61,21381.0,91.9109,91.9803,91.6732,91.7228,21381.0
2023-08-21 11:30:00,92.6,92.65,92.45,92.48,29549.0,91.7128,91.7624,91.5643,91.594,29549.0
2023-08-21 12:00:00,92.48,92.69,92.43,92.69,8899.0,91.594,91.802,91.5445,91.802,8899.0
2023-08-21 12:30:00,92.68,92.72,92.62,92.7,13929.0,91.7921,91.8317,91.7327,91.8119,13929.0
2023-08-21 13:00:00,92.71,92.9,92.65,92.86,15899.0,91.8218,92.01,91.7624,91.9704,15899.0
2023-08-21 13:30:00,92.86,92.98,92.84,92.9,16111.0,91.9704,92.0892,91.9505,92.01,16111.0
2023-08-21 14:00:00,92.91,93.01,92.88,92.95,36149.0,92.0199,92.1189,91.9902,92.0595,36149.0
2023-08-21 14:30:00,92.95,93.08,92.94,93.06,38277.0,92.0595,92.1883,92.0496,92.1684,38277.0
2023-08-21 15:00:00,93.07,93.2,93.07,93.15,36653.0,92.1783,92.3071,92.1783,92.2576,36653.0
2023-08-21 15:30:00,93.14,93.28,93.02,93.06,47456.0,92.2477,92.3863,92.1288,92.1684,47456.0
2023-08-22 09:30:00,93.39,93.45,93.0,93.0,52476.0,92.4953,92.5547,92.109,92.109,52476.0
2023-08-22 10:00:00,92.97,93.23,92.97,93.1,35630.0,92.0793,92.3368,92.0793,92.2081,35630.0
2023-08-22 10:30:00,93.1,93.21,92.88,93.19,42716.0,92.2081,92.317,91.9902,92.2972,42716.0
2023-08-22 11:00:00,93.23,93.25,93.11,93.21,14144.0,92.3368,92.3566,92.218,92.317,14144.0
2023-08-22 11:30:00,93.22,93.26,93.05,93.06,21895.0,92.3269,92.3665,92.1585,92.1684,21895.0
2023-08-22 12:00:00,93.06,93.09,92.88,92.99,15952.0,92.1684,92.1982,91.9902,92.0991,15952.0
2023-08-22 12:30:00,93.01,93.13,92.92,93.03,165767.0,92.1189,92.2378,92.0298,92.1387,165767.0
2023-08-22 13:00:00,93.02,93.03,92.85,92.96,15236.0,92.1288,92.1387,91.9605,92.0694,15236.0
2023-08-22 13:30:00,92.96,92.99,92.86,92.93,14730.0,92.0694,92.0991,91.9704,92.0397,14730.0
2023-08-22 14:00:00,92.9,93.08,92.87,93.07,20382.0,92.01,92.1883,91.9803,92.1783,20382.0
2023-08-22 14:30:00,93.06,93.13,93.0,93.12,18019.0,92.1684,92.2378,92.109,92.2279,18019.0
2023-08-22 15:00:00,93.13,93.3,93.13,93.15,33767.0,92.2378,92.4061,92.2378,92.2576,33767.0
2023-08-22 15:30:00,93.14,93.15,92.94,93.01,70369.0,92.2477,92.2576,92.0496,92.1189,70369.0
2023-08-23 09:30:00,93.17,93.38,93.05,93.33,28544.0,92.2774,92.4854,92.1585,92.4359,28544.0
2023-08-23 10:00:00,93.37,93.58,93.35,93.51,30800.0,92.4755,92.6835,92.4557,92.6141,30800.0
2023-08-23 10:30:00,93.52,93.69,93.45,93.69,10505.0,92.624,92.7924,92.5547,92.7924,10505.0
2023-08-23 11:00:00,93.69,93.91,93.66,93.89,24947.0,92.7924,93.0103,92.7627,92.9905,24947.0
2023-08-23 11:30:00,93.89,93.97,93.81,93.97,18707.0,92.9905,93.0697,92.9113,93.0697,18707.0
2023-08-23 12:00:00,93.97,94.04,93.9,94.01,13600.0,93.0697,93.1391,93.0004,93.1093,13600.0
2023-08-23 12:30:00,94.02,94.17,93.99,94.08,23114.0,93.1192,93.2678,93.0895,93.1787,23114.0
2023-08-23 13:00:00,94.08,94.23,94.07,94.22,15476.0,93.1787,93.3272,93.1688,93.3173,15476.0
2023-08-23 13:30:00,94.26,94.29,94.21,94.26,5221.0,93.3569,93.3867,93.3074,93.3569,5221.0
2023-08-23 14:00:00,94.26,94.28,94.14,94.21,17078.0,93.3569,93.3768,93.2381,93.3074,17078.0
2023-08-23 14:30:00,94.2,94.22,94.13,94.21,17778.0,93.2975,93.3173,93.2282,93.3074,17778.0
2023-08-23 15:00:00,94.21,94.28,94.18,94.27,11985.0,93.3074,93.3768,93.2777,93.3668,11985.0
2023-08-23 15:30:00,94.27,94.29,94.04,94.14,45307.0,93.3668,93.3867,93.1391,93.2381,45307.0
2023-08-24 09:30:00,94.45,94.53,94.02,94.4,43772.0,93.5451,93.6244,93.1192,93.4956,43772.0
2023-08-24 10:00:00,94.43,94.49,93.84,93.84,17942.0,93.5253,93.5847,92.941,92.941,17942.0
2023-08-24 10:30:00,93.8,93.95,93.64,93.66,37029.0,92.9014,93.0499,92.7429,92.7627,37029.0
2023-08-24 11:00:00,93.58,93.58,93.35,93.39,18867.0,92.6835,92.6835,92.4557,92.4953,18867.0
2023-08-24 11:30:00,93.41,93.41,93.11,93.11,15720.0,92.5151,92.5151,92.218,92.218,15720.0
2023-08-24 12:00:00,93.11,93.46,93.11,93.38,45993.0,92.218,92.5646,92.218,92.4854,45993.0
2023-08-24 12:30:00,93.38,93.56,93.34,93.36,28000.0,92.4854,92.6637,92.4458,92.4656,28000.0
2023-08-24 13:00:00,93.38,93.38,93.18,93.23,27898.0,92.4854,92.4854,92.2873,92.3368,27898.0
2023-08-24 13:30:00,93.21,93.3,93.21,93.23,23365.0,92.317,92.4061,92.317,92.3368,23365.0
2023-08-24 14:00:00,93.3,93.37,93.21,93.24,26449.0,92.4061,92.4755,92.317,92.3467,26449.0
2023-08-24 14:30:00,93.26,93.29,93.1,93.22,29188.0,92.3665,92.3962,92.2081,92.3269,29188.0
2023-08-24 15:00:00,93.22,93.26,93.14,93.17,40888.0,92.3269,92.3665,92.2477,92.2774,40888.0
2023-08-24 15:30:00,93.17,93.22,92.75,92.78,114743.0,92.2774,92.3269,91.8614,91.8911,114743.0
2023-08-25 09:30:00,93.03,93.42,92.88,93.26,44732.0,92.1387,92.525,91.9902,92.3665,44732.0
2023-08-25 10:00:00,93.29,93.7,92.92,93.03,48021.0,92.3962,92.8023,92.0298,92.1387,48021.0
2023-08-25 10:30:00,92.95,93.03,92.48,92.48,24589.0,92.0595,92.1387,91.594,91.594,24589.0
2023-08-25 11:00:00,92.48,92.99,92.41,92.99,23483.0,91.594,92.0991,91.5247,92.0991,23483.0
2023-08-25 11:30:00,93.0,93.13,92.81,92.86,31758.0,92.109,92.2378,91.9208,91.9704,31758.0
2023-08-25 12:00:00,92.89,93.23,92.89,93.22,17307.0,92.0001,92.3368,92.0001,92.3269,17307.0
2023-08-25 12:30:00,93.25,93.28,93.12,93.25,8286.0,92.3566,92.3863,92.2279,92.3566,8286.0
2023-08-25 13:00:00,93.28,93.37,93.07,93.12,16461.0,92.3863,92.4755,92.1783,92.2279,16461.0
2023-08-25 13:30:00,93.13,93.3,93.09,93.27,10688.0,92.2378,92.4061,92.1982,92.3764,10688.0
2023-08-25 14:00:00,93.32,93.65,93.31,93.65,11358.0,92.426,92.7528,92.416,92.7528,11358.0
2023-08-25 14:30:00,93.66,93.75,93.6,93.74,17474.0,92.7627,92.8518,92.7033,92.8419,17474.0
2023-08-25 15:00:00,93.76,93.86,93.71,93.81,13039.0,92.8617,92.9608,92.8122,92.9113,13039.0
2023-08-25 15:30:00,93.78,93.83,93.51,93.55,101148.0,92.8815,92.9311,92.6141,92.6537,101148.0
2023-08-28 09:30:00,94.05,94.35,93.97,94.33,28656.0,93.149,93.4461,93.0697,93.4263,28656.0
2023-08-28 10:00:00,94.35,94.41,94.23,94.41,8159.0,93.4461,93.5055,93.3272,93.5055,8159.0
2023-08-28 10:30:00,94.41,94.41,94.11,94.3,16128.0,93.5055,93.5055,93.2084,93.3966,16128.0
2023-08-28 11:00:00,94.31,94.32,94.11,94.14,25511.0,93.4065,93.4164,93.2084,93.2381,25511.0
2023-08-28 11:30:00,94.21,94.25,94.03,94.15,11804.0,93.3074,93.347,93.1291,93.248,11804.0
2023-08-28 12:00:00,94.11,94.12,94.0,94.05,13830.0,93.2084,93.2183,93.0994,93.149,13830.0
2023-08-28 12:30:00,93.99,94.27,93.99,94.27,15790.0,93.0895,93.3668,93.0895,93.3668,15790.0
2023-08-28 13:00:00,94.31,94.38,94.2,94.27,18999.0,93.4065,93.4758,93.2975,93.3668,18999.0
2023-08-28 13:30:00,94.26,94.26,93.85,93.85,18255.0,93.3569,93.3569,92.9509,92.9509,18255.0
2023-08-28 14:00:00,93.86,93.92,93.84,93.9,11847.0,92.9608,93.0202,92.941,93.0004,11847.0
2023-08-28 14:30:00,93.91,94.03,93.87,94.0,27866.0,93.0103,93.1291,92.9707,93.0994,27866.0
2023-08-28 15:00:00,94.02,94.13,93.93,94.0,14950.0,93.1192,93.2282,93.0301,93.0994,14950.0
2023-08-28 15:30:00,93.99,94.26,93.98,94.12,55588.0,93.0895,93.3569,93.0796,93.2183,55588.0
2023-08-29 09:30:00,93.93,94.35,93.83,94.28,42569.0,93.0301,93.4461,92.9311,93.3768,42569.0
2023-08-29 10:00:00,94.31,94.82,94.31,94.82,11764.0,93.4065,93.9116,93.4065,93.9116,11764.0
2023-08-29 10:30:00,94.89,94.99,94.78,94.83,18320.0,93.9809,94.08,93.872,93.9215,18320.0
2023-08-29 11:00:00,94.86,95.09,94.86,95.08,11494.0,93.9512,94.179,93.9512,94.1691,11494.0
2023-08-29 11:30:00,95.09,95.27,95.08,95.2,17285.0,94.179,94.3573,94.1691,94.2879,17285.0
2023-08-29 12:00:00,95.22,95.46,95.19,95.44,15665.0,94.3077,94.5454,94.278,94.5256,15665.0
2023-08-29 12:30:00,95.46,95.48,95.35,95.43,15986.0,94.5454,94.5653,94.4365,94.5157,15986.0
2023-08-29 13:00:00,95.44,95.51,95.42,95.48,10090.0,94.5256,94.595,94.5058,94.5653,10090.0
2023-08-29 13:30:00,95.51,95.59,95.41,95.48,26191.0,94.595,94.6742,94.4959,94.5653,26191.0
2023-08-29 14:00:00,95.5,95.55,95.46,95.49,18029.0,94.5851,94.6346,94.5454,94.5752,18029.0
2023-08-29 14:30:00,95.49,95.61,95.49,95.54,73403.0,94.5752,94.694,94.5752,94.6247,73403.0
2023-08-29 15:00:00,95.53,95.6,95.47,95.58,19185.0,94.6148,94.6841,94.5554,94.6643,19185.0
2023-08-29 15:30:00,95.59,95.63,95.5,95.6,40747.0,94.6742,94.7138,94.5851,94.6841,40747.0
2023-08-30 09:30:00,95.64,96.14,95.53,96.12,26386.0,94.7237,95.2189,94.6148,95.1991,26386.0
2023-08-30 10:00:00,96.15,96.26,95.75,95.82,9239.0,95.2288,95.3378,94.8327,94.902,9239.0
2023-08-30 10:30:00,95.9,96.22,95.87,96.21,9504.0,94.9812,95.2982,94.9515,95.2883,9504.0
2023-08-30 11:00:00,96.24,96.32,96.13,96.26,10870.0,95.318,95.3972,95.209,95.3378,10870.0
2023-08-30 11:30:00,96.26,96.36,96.26,96.35,7875.0,95.3378,95.4368,95.3378,95.4269,7875.0
2023-08-30 12:00:00,96.36,96.41,96.3,96.41,17288.0,95.4368,95.4863,95.3774,95.4863,17288.0
2023-08-30 12:30:00,96.42,96.45,96.31,96.4,11402.0,95.4963,95.526,95.3873,95.4764,11402.0
2023-08-30 13:00:00,96.34,96.37,96.31,96.35,10117.0,95.417,95.4467,95.3873,95.4269,10117.0
2023-08-30 13:30:00,96.36,96.39,96.2,96.24,7930.0,95.4368,95.4665,95.2784,95.318,7930.0
2023-08-30 14:00:00,96.27,96.27,96.12,96.18,9943.0,95.3477,95.3477,95.1991,95.2586,9943.0
2023-08-30 14:30:00,96.17,96.34,96.16,96.33,13744.0,95.2486,95.417,95.2387,95.4071,13744.0
2023-08-30 15:00:00,96.34,96.4,96.28,96.31,20093.0,95.417,95.4764,95.3576,95.3873,20093.0
2023-08-30 15:30:00,96.31,96.35,96.2,96.27,43785.0,95.3873,95.4269,95.2784,95.3477,43785.0
2023-08-31 09:30:00,96.36,96.64,96.36,96.64,65189.0,95.4368,95.7141,95.4368,95.7141,65189.0
2023-08-31 10:00:00,96.66,96.78,96.59,96.77,58356.0,95.734,95.8528,95.6646,95.8429,58356.0
2023-08-31 10:30:00,96.77,96.8,96.56,96.66,23339.0,95.8429,95.8726,95.6349,95.734,23339.0
2023-08-31 11:00:00,96.68,96.73,96.58,96.68,7818.0,95.7538,95.8033,95.6547,95.7538,7818.0
2023-08-31 11:30:00,96.68,96.68,96.52,96.61,21595.0,95.7538,95.7538,95.5953,95.6844,21595.0
2023-08-31 12:00:00,96.62,96.7,96.48,96.56,26024.0,95.6943,95.7736,95.5557,95.6349,26024.0
2023-08-31 12:30:00,96.54,96.57,96.35,96.47,14346.0,95.6151,95.6448,95.4269,95.5458,14346.0
2023-08-31 13:00:00,96.45,96.59,96.44,96.56,4507.0,95.526,95.6646,95.5161,95.6349,4507.0
2023-08-31 13:30:00,96.61,96.62,96.46,96.48,15371.0,95.6844,95.6943,95.5359,95.5557,15371.0
2023-08-31 14:00:00,96.53,96.61,96.53,96.54,6799.0,95.6052,95.6844,95.6052,95.6151,6799.0
2023-08-31 14:30:00,96.52,96.54,96.31,96.33,11963.0,95.5953,95.6151,95.3873,95.4071,11963.0
2023-08-31 15:00:00,96.34,96.47,96.34,96.43,21274.0,95.417,95.5458,95.417,95.5062,21274.0
2023-08-31 15:30:00,96.46,96.47,96.23,96.23,90715.0,95.5359,95.5458,95.3081,95.3081,90715.0
2023-09-01 09:30:00,96.93,97.37,96.74,96.96,45119.0,96.0014,96.4372,95.8132,96.0311,45119.0
2023-09-01 10:00:00,96.84,97.25,96.69,97.2,21495.0,95.9122,96.3183,95.7637,96.2688,21495.0
2023-09-01 10:30:00,97.18,97.18,96.86,96.93,19368.0,96.249,96.249,95.932,96.0014,19368.0
2023-09-01 11:00:00,96.92,97.08,96.86,97.03,10324.0,95.9915,96.1499,95.932,96.1004,10324.0
2023-09-01 11:30:00,97.06,97.06,96.75,96.76,10387.0,96.1301,96.1301,95.8231,95.833,10387.0
2023-09-01 12:00:00,96.77,96.92,96.73,96.89,19637.0,95.8429,95.9915,95.8033,95.9617,19637.0
2023-09-01 12:30:00,96.88,96.97,96.8,96.91,23369.0,95.9518,96.041,95.8726,95.9816,23369.0
2023-09-01 13:00:00,96.91,96.93,96.8,96.83,23922.0,95.9816,96.0014,95.8726,95.9023,23922.0
2023-09-01 13:30:00,96.82,96.87,96.76,96.87,21320.0,95.8924,95.9419,95.833,95.9419,21320.0
2023-09-01 14:00:00,96.87,96.88,96.68,96.71,15370.0,95.9419,95.9518,95.7538,95.7835,15370.0
2023-09-01 14:30:00,96.7,96.82,96.67,96.82,16566.0,95.7736,95.8924,95.7439,95.8924,16566.0
2023-09-01 15:00:00,96.83,96.98,96.82,96.98,16751.0,95.9023,96.0509,95.8924,96.0509,16751.0
2023-09-01 15:30:00,96.99,97.0,96.84,96.93,45635.0,96.0608,96.0707,95.9122,96.0014,45635.0
2023-09-05 09:30:00,96.53,96.61,95.89,95.99,51423.0,95.6052,95.6844,94.9713,95.0704,51423.0
2023-09-05 10:00:00,96.02,96.3,95.97,96.12,18364.0,95.1001,95.3774,95.0506,95.1991,18364.0
2023-09-05 10:30:00,96.14,96.33,96.05,96.31,24019.0,95.2189,95.4071,95.1298,95.3873,24019.0
2023-09-05 11:00:00,96.34,96.57,96.33,96.4,14529.0,95.417,95.6448,95.4071,95.4764,14529.0
2023-09-05 11:30:00,96.41,96.42,96.21,96.26,9160.0,95.4863,95.4963,95.2883,95.3378,9160.0
2023-09-05 12:00:00,96.26,96.35,96.25,96.35,9036.0,95.3378,95.4269,95.3279,95.4269,9036.0
2023-09-05 12:30:00,96.32,96.38,96.29,96.3,22651.0,95.3972,95.4566,95.3675,95.3774,22651.0
2023-09-05 13:00:00,96.28,96.31,96.16,96.22,12736.0,95.3576,95.3873,95.2387,95.2982,12736.0
2023-09-05 13:30:00,96.21,96.29,96.2,96.27,17065.0,95.2883,95.3675,95.2784,95.3477,17065.0
2023-09-05 14:00:00,96.3,96.33,96.22,96.33,7682.0,95.3774,95.4071,95.2982,95.4071,7682.0
2023-09-05 14:30:00,96.3,96.33,96.27,96.33,10497.0,95.3774,95.4071,95.3477,95.4071,10497.0
2023-09-05 15:00:00,96.31,96.31,96.14,96.18,11814.0,95.3873,95.3873,95.2189,95.2586,11814.0
2023-09-05 15:30:00,96.19,96.31,96.08,96.1,262970.0,95.2685,95.3873,95.1595,95.1793,262970.0
2023-09-06 09:30:00,96.0,96.42,96.0,96.34,29484.0,95.0803,95.4963,95.0803,95.417,29484.0
2023-09-06 10:00:00,96.27,96.31,95.99,95.99,14449.0,95.3477,95.3873,95.0704,95.0704,14449.0
2023-09-06 10:30:00,95.92,96.05,95.87,95.94,19258.0,95.001,95.1298,94.9515,95.0209,19258.0
2023-09-06 11:00:00,95.88,95.92,95.76,95.88,12433.0,94.9614,95.001,94.8426,94.9614,12433.0
2023-09-06 11:30:00,95.88,95.88,95.76,95.82,10763.0,94.9614,94.9614,94.8426,94.902,10763.0
2023-09-06 12:00:00,95.79,95.85,95.62,95.63,15985.0,94.8723,94.9317,94.7039,94.7138,15985.0
2023-09-06 12:30:00,95.62,95.63,95.5,95.54,27147.0,94.7039,94.7138,94.5851,94.6247,27147.0
2023-09-06 13:00:00,95.52,95.72,95.5,95.67,9061.0,94.6049,94.803,94.5851,94.7534,9061.0
2023-09-06 13:30:00,95.67,95.81,95.65,95.76,9845.0,94.7534,94.8921,94.7336,94.8426,9845.0
2023-09-06 14:00:00,95.75,95.86,95.75,95.85,13814.0,94.8327,94.9416,94.8327,94.9317,13814.0
2023-09-06 14:30:00,95.86,95.93,95.84,95.87,11758.0,94.9416,95.0109,94.9218,94.9515,11758.0
2023-09-06 15:00:00,95.88,95.91,95.73,95.84,115672.0,94.9614,94.9911,94.8129,94.9218,115672.0
2023-09-06 15:30:00,95.83,95.92,95.81,95.88,153640.0,94.9119,95.001,94.8921,94.9614,153640.0
2023-09-07 09:30:00,95.23,95.24,94.68,94.71,50874.0,94.3177,94.3276,93.7729,93.8026,50874.0
2023-09-07 10:00:00,94.71,94.93,94.57,94.89,21184.0,93.8026,94.0205,93.664,93.9809,21184.0
2023-09-07 10:30:00,94.91,95.2,94.82,95.05,22971.0,94.0007,94.2879,93.9116,94.1394,22971.0
2023-09-07 11:00:00,95.05,95.16,95.05,95.08,16931.0,94.1394,94.2483,94.1394,94.1691,16931.0
2023-09-07 11:30:00,95.08,95.25,95.05,95.09,19367.0,94.1691,94.3375,94.1394,94.179,19367.0
2023-09-07 12:00:00,95.07,95.38,95.07,95.33,29299.0,94.1592,94.4662,94.1592,94.4167,29299.0
2023-09-07 12:30:00,95.34,95.38,95.24,95.26,9105.0,94.4266,94.4662,94.3276,94.3474,9105.0
2023-09-07 13:00:00,95.26,95.41,95.24,95.41,14551.0,94.3474,94.4959,94.3276,94.4959,14551.0
2023-09-07 13:30:00,95.41,95.44,95.32,95.44,13472.0,94.4959,94.5256,94.4068,94.5256,13472.0
2023-09-07 14:00:00,95.47,95.5,95.4,95.4,36241.0,94.5554,94.5851,94.486,94.486,36241.0
2023-09-07 14:30:00,95.4,95.51,95.37,95.46,18717.0,94.486,94.595,94.4563,94.5454,18717.0
2023-09-07 15:00:00,95.49,95.51,95.39,95.46,15254.0,94.5752,94.595,94.4761,94.5454,15254.0
2023-09-07 15:30:00,95.45,95.55,95.34,95.41,90446.0,94.5355,94.6346,94.4266,94.4959,90446.0
2023-09-08 09:30:00,95.38,95.68,95.25,95.3,50516.0,94.4662,94.7633,94.3375,94.387,50516.0
2023-09-08 10:00:00,95.34,95.52,95.28,95.47,28706.0,94.4266,94.6049,94.3672,94.5554,28706.0
2023-09-08 10:30:00,95.46,95.46,95.18,95.18,16045.0,94.5454,94.5454,94.2681,94.2681,16045.0
2023-09-08 11:00:00,95.13,95.42,95.13,95.4,16124.0,94.2186,94.5058,94.2186,94.486,16124.0
2023-09-08 11:30:00,95.4,95.46,95.26,95.26,16209.0,94.486,94.5454,94.3474,94.3474,16209.0
2023-09-08 12:00:00,95.27,95.34,95.21,95.21,22668.0,94.3573,94.4266,94.2978,94.2978,22668.0
2023-09-08 12:30:00,95.19,95.23,95.08,95.14,16489.0,94.278,94.3177,94.1691,94.2285,16489.0
2023-09-08 13:00:00,95.17,95.2,95.05,95.13,17630.0,94.2582,94.2879,94.1394,94.2186,17630.0
2023-09-08 13:30:00,95.14,95.15,95.1,95.15,16174.0,94.2285,94.2384,94.1889,94.2384,16174.0
2023-09-08 14:00:00,95.15,95.21,94.96,95.04,9849.0,94.2384,94.2978,94.0502,94.1295,9849.0
2023-09-08 14:30:00,95.03,95.05,94.94,94.96,56864.0,94.1196,94.1394,94.0304,94.0502,56864.0
2023-09-08 15:00:00,94.92,94.95,94.82,94.85,21010.0,94.0106,94.0403,93.9116,93.9413,21010.0
2023-09-08 15:30:00,94.84,94.92,94.79,94.88,36988.0,93.9314,94.0106,93.8819,93.971,36988.0
2023-09-11 09:30:00,95.64,95.72,95.18,95.18,61378.0,94.7237,94.803,94.2681,94.2681,61378.0
2023-09-11 10:00:00,95.18,95.43,95.1,95.42,68809.0,94.2681,94.5157,94.1889,94.5058,68809.0
2023-09-11 10:30:00,95.41,95.42,95.25,95.28,19731.0,94.4959,94.5058,94.3375,94.3672,19731.0
2023-09-11 11:00:00,95.24,95.34,95.14,95.31,17845.0,94.3276,94.4266,94.2285,94.3969,17845.0
2023-09-11 11:30:00,95.29,95.31,95.2,95.24,15592.0,94.3771,94.3969,94.2879,94.3276,15592.0
2023-09-11 12:00:00,95.24,95.32,95.22,95.31,15785.0,94.3276,94.4068,94.3077,94.3969,15785.0
2023-09-11 12:30:00,95.32,95.32,95.24,95.28,20719.0,94.4068,94.4068,94.3276,94.3672,20719.0
2023-09-11 13:00:00,95.28,95.4,95.26,95.4,10960.0,94.3672,94.486,94.3474,94.486,10960.0
2023-09-11 13:30:00,95.42,95.46,95.4,95.4,7904.0,94.5058,94.5454,94.486,94.486,7904.0
2023-09-11 14:00:00,95.42,95.42,95.34,95.4,11512.0,94.5058,94.5058,94.4266,94.486,11512.0
2023-09-11 14:30:00,95.42,95.43,95.35,95.38,18754.0,94.5058,94.5157,94.4365,94.4662,18754.0
2023-09-11 15:00:00,95.38,95.41,95.33,95.39,25953.0,94.4662,94.4959,94.4167,94.4761,25953.0
2023-09-11 15:30:00,95.38,95.41,95.25,95.37,40695.0,94.4662,94.4959,94.3375,94.4563,40695.0
2023-09-12 09:30:00,94.93,95.39,94.9,95.36,91197.0,94.0205,94.4761,93.9908,94.4464,91197.0
2023-09-12 10:00:00,95.37,95.47,95.22,95.27,11716.0,94.4563,94.5554,94.3077,94.3573,11716.0
2023-09-12 10:30:00,95.23,95.24,95.0,95.01,19888.0,94.3177,94.3276,94.0899,94.0998,19888.0
2023-09-12 11:00:00,95.01,95.12,95.01,95.09,25119.0,94.0998,94.2087,94.0998,94.179,25119.0
2023-09-12 11:30:00,95.13,95.25,95.13,95.24,21111.0,94.2186,94.3375,94.2186,94.3276,21111.0
2023-09-12 12:00:00,95.25,95.32,95.24,95.3,16627.0,94.3375,94.4068,94.3276,94.387,16627.0
2023-09-12 12:30:00,95.28,95.3,95.22,95.23,11820.0,94.3672,94.387,94.3077,94.3177,11820.0
2023-09-12 13:00:00,95.26,95.45,95.23,95.42,16076.0,94.3474,94.5355,94.3177,94.5058,16076.0
2023-09-12 13:30:00,95.46,95.47,95.23,95.28,10357.0,94.5454,94.5554,94.3177,94.3672,10357.0
2023-09-12 14:00:00,95.24,95.24,95.1,95.12,16654.0,94.3276,94.3276,94.1889,94.2087,16654.0
2023-09-12 14:30:00,95.11,95.16,94.99,95.02,16668.0,94.1988,94.2483,94.08,94.1097,16668.0
2023-09-12 15:00:00,94.98,95.02,94.89,94.92,53908.0,94.07,94.1097,93.9809,94.0106,53908.0
2023-09-12 15:30:00,94.94,94.96,94.85,94.94,51054.0,94.0304,94.0502,93.9413,94.0304,51054.0
2023-09-13 09:30:00,94.89,94.96,94.68,94.76,22795.0,93.9809,94.0502,93.7729,93.8522,22795.0
2023-09-13 10:00:00,94.73,94.73,94.42,94.56,22089.0,93.8224,93.8224,93.5154,93.6541,22089.0
2023-09-13 10:30:00,94.58,94.76,94.58,94.67,11920.0,93.6739,93.8522,93.6739,93.763,11920.0
2023-09-13 11:00:00,94.68,94.84,94.67,94.81,11432.0,93.7729,93.9314,93.763,93.9017,11432.0
2023-09-13 11:30:00,94.84,94.84,94.61,94.77,10009.0,93.9314,93.9314,93.7036,93.8621,10009.0
2023-09-13 12:00:00,94.76,94.86,94.7,94.86,14948.0,93.8522,93.9512,93.7927,93.9512,14948.0
2023-09-13 12:30:00,94.9,94.92,94.82,94.85,8669.0,93.9908,94.0106,93.9116,93.9413,8669.0
2023-09-13 13:00:00,94.85,94.88,94.79,94.82,6482.0,93.9413,93.971,93.8819,93.9116,6482.0
2023-09-13 13:30:00,94.82,94.87,94.73,94.75,5871.0,93.9116,93.9611,93.8224,93.8423,5871.0
2023-09-13 14:00:00,94.73,94.74,94.55,94.61,4445.0,93.8224,93.8323,93.6442,93.7036,4445.0
2023-09-13 14:30:00,94.58,94.62,94.34,94.45,14551.0,93.6739,93.7135,93.4362,93.5451,14551.0
2023-09-13 15:00:00,94.45,94.45,94.29,94.41,40647.0,93.5451,93.5451,93.3867,93.5055,40647.0
2023-09-13 15:30:00,94.47,94.56,94.44,94.51,32487.0,93.5649,93.6541,93.5352,93.6046,32487.0
2023-09-14 09:30:00,95.07,95.16,94.52,94.66,34403.0,94.1592,94.2483,93.6145,93.7531,34403.0
2023-09-14 10:00:00,94.71,94.74,94.42,94.52,11042.0,93.8026,93.8323,93.5154,93.6145,11042.0
2023-09-14 10:30:00,94.54,94.91,94.54,94.89,132662.0,93.6343,94.0007,93.6343,93.9809,132662.0
2023-09-14 11:00:00,94.91,94.99,94.79,94.8,20343.0,94.0007,94.08,93.8819,93.8918,20343.0
2023-09-14 11:30:00,94.83,94.88,94.71,94.86,32056.0,93.9215,93.971,93.8026,93.9512,32056.0
2023-09-14 12:00:00,94.87,94.95,94.84,94.84,19931.0,93.9611,94.0403,93.9314,93.9314,19931.0
2023-09-14 12:30:00,94.84,95.01,94.81,95.0,27122.0,93.9314,94.0998,93.9017,94.0899,27122.0
2023-09-14 13:00:00,94.99,95.06,94.98,95.04,10503.0,94.08,94.1493,94.07,94.1295,10503.0
2023-09-14 13:30:00,95.06,95.11,95.03,95.04,9313.0,94.1493,94.1988,94.1196,94.1295,9313.0
2023-09-14 14:00:00,95.05,95.08,95.04,95.05,12323.0,94.1394,94.1691,94.1295,94.1394,12323.0
2023-09-14 14:30:00,95.04,95.18,95.04,95.17,13558.0,94.1295,94.2681,94.1295,94.2582,13558.0
2023-09-14 15:00:00,95.18,95.25,95.07,95.1,87840.0,94.2681,94.3375,94.1592,94.1889,87840.0
2023-09-14 15:30:00,95.1,95.13,94.98,95.02,415347.0,94.1889,94.2186,94.07,94.1097,415347.0
2023-09-15 09:30:00,94.74,94.74,94.38,94.47,52771.0,93.8323,93.8323,93.4758,93.5649,52771.0
2023-09-15 10:00:00,94.48,94.56,94.23,94.26,21323.0,93.5748,93.6541,93.3272,93.3569,21323.0
2023-09-15 10:30:00,94.27,94.28,93.85,93.85,18584.0,93.3668,93.3768,92.9509,92.9509,18584.0
2023-09-15 11:00:00,93.86,93.97,93.8,93.96,18987.0,92.9608,93.0697,92.9014,93.0598,18987.0
2023-09-15 11:30:00,93.94,94.24,93.94,94.18,58721.0,93.04,93.3371,93.04,93.2777,58721.0
2023-09-15 12:00:00,94.19,94.21,94.1,94.17,17317.0,93.2876,93.3074,93.1985,93.2678,17317.0
2023-09-15 12:30:00,94.16,94.25,94.16,94.2,7518.0,93.2579,93.347,93.2579,93.2975,7518.0
2023-09-15 13:00:00,94.2,94.21,93.9,93.92,22002.0,93.2975,93.3074,93.0004,93.0202,22002.0
2023-09-15 13:30:00,93.9,94.07,93.83,94.02,23297.0,93.0004,93.1688,92.9311,93.1192,23297.0
2023-09-15 14:00:00,94.02,94.02,93.86,93.9,23726.0,93.1192,93.1192,92.9608,93.0004,23726.0
2023-09-15 14:30:00,93.89,93.98,93.87,93.97,24092.0,92.9905,93.0796,92.9707,93.0697,24092.0
2023-09-15 15:00:00,93.96,93.96,93.84,93.94,28895.0,93.0598,93.0598,92.941,93.04,28895.0
2023-09-15 15:30:00,93.94,93.97,93.79,93.95,132234.0,93.04,93.0697,92.8914,93.0499,132234.0
2023-09-18 09:30:00,93.7,93.88,93.6,93.81,56931.0,92.8023,92.9806,92.7033,92.9113,56931.0
2023-09-18 10:00:00,93.79,93.97,93.73,93.93,17682.0,92.8914,93.0697,92.832,93.0301,17682.0
2023-09-18 10:30:00,93.9,93.98,93.74,93.85,27095.0,93.0004,93.0796,92.8419,92.9509,27095.0
2023-09-18 11:00:00,93.86,93.91,93.79,93.89,16159.0,92.9608,93.0103,92.8914,92.9905,16159.0
2023-09-18 11:30:00,93.92,94.03,93.91,93.98,18451.0,93.0202,93.1291,93.0103,93.0796,18451.0
2023-09-18 12:00:00,94.0,94.01,93.91,93.98,30492.0,93.0994,93.1093,93.0103,93.0796,30492.0
2023-09-18 12:30:00,94.01,94.05,93.99,94.01,22529.0,93.1093,93.149,93.0895,93.1093,22529.0
2023-09-18 13:00:00,94.01,94.07,93.98,94.03,10525.0,93.1093,93.1688,93.0796,93.1291,10525.0
2023-09-18 13:30:00,94.05,94.11,93.99,93.99,11434.0,93.149,93.2084,93.0895,93.0895,11434.0
2023-09-18 14:00:00,93.99,94.02,93.92,93.93,11917.0,93.0895,93.1192,93.0202,93.0301,11917.0
2023-09-18 14:30:00,93.94,93.97,93.77,93.81,15419.0,93.04,93.0697,92.8716,92.9113,15419.0
2023-09-18 15:00:00,93.81,93.86,93.77,93.81,25345.0,92.9113,92.9608,92.8716,92.9113,25345.0
2023-09-18 15:30:00,93.81,93.81,93.68,93.69,380208.0,92.9113,92.9113,92.7825,92.7924,380208.0
2023-09-19 09:30:00,93.58,93.67,93.2,93.23,29392.0,92.6835,92.7726,92.3071,92.3368,29392.0
2023-09-19 10:00:00,93.16,93.24,93.06,93.2,12880.0,92.2675,92.3467,92.1684,92.3071,12880.0
2023-09-19 10:30:00,93.18,93.2,92.99,93.01,48581.0,92.2873,92.3071,92.0991,92.1189,48581.0
2023-09-19 11:00:00,92.99,93.07,92.96,93.06,16951.0,92.0991,92.1783,92.0694,92.1684,16951.0
2023-09-19 11:30:00,93.06,93.11,93.01,93.1,21656.0,92.1684,92.218,92.1189,92.2081,21656.0
2023-09-19 12:00:00,93.09,93.09,92.97,92.98,20191.0,92.1982,92.1982,92.0793,92.0892,20191.0
2023-09-19 12:30:00,92.95,93.04,92.87,93.03,16661.0,92.0595,92.1486,91.9803,92.1387,16661.0
2023-09-19 13:00:00,93.04,93.14,93.03,93.08,31614.0,92.1486,92.2477,92.1387,92.1883,31614.0
2023-09-19 13:30:00,93.08,93.33,93.08,93.29,15201.0,92.1883,92.4359,92.1883,92.3962,15201.0
2023-09-19 14:00:00,93.31,93.34,93.26,93.28,77808.0,92.416,92.4458,92.3665,92.3863,77808.0
2023-09-19 14:30:00,93.28,93.47,93.27,93.3,21952.0,92.3863,92.5745,92.3764,92.4061,21952.0
2023-09-19 15:00:00,93.29,93.41,93.25,93.39,20446.0,92.3962,92.5151,92.3566,92.4953,20446.0
2023-09-19 15:30:00,93.4,93.5,93.36,93.39,57046.0,92.5052,92.6042,92.4656,92.4953,57046.0
2023-09-20 09:30:00,93.7,94.01,93.66,93.93,29104.0,92.8023,93.1093,92.7627,93.0301,29104.0
2023-09-20 10:00:00,93.92,93.97,93.74,93.78,6565.0,93.0202,93.0697,92.8419,92.8815,6565.0
2023-09-20 10:30:00,93.8,93.86,93.74,93.8,12566.0,92.9014,92.9608,92.8419,92.9014,12566.0
2023-09-20 11:00:00,93.79,93.86,93.76,93.8,16758.0,92.8914,92.9608,92.8617,92.9014,16758.0
2023-09-20 11:30:00,93.79,93.88,93.77,93.88,23990.0,92.8914,92.9806,92.8716,92.9806,23990.0
2023-09-20 12:00:00,93.87,93.96,93.83,93.95,16471.0,92.9707,93.0598,92.9311,93.0499,16471.0
2023-09-20 12:30:00,93.96,93.98,93.93,93.97,20068.0,93.0598,93.0796,93.0301,93.0697,20068.0
2023-09-20 13:00:00,93.96,93.96,93.89,93.91,13029.0,93.0598,93.0598,92.9905,93.0103,13029.0
2023-09-20 13:30:00,93.89,93.97,93.8,93.95,12019.0,92.9905,93.0697,92.9014,93.0499,12019.0
2023-09-20 14:00:00,93.94,93.94,93.54,93.75,70972.0,93.04,93.04,92.6438,92.8518,70972.0
2023-09-20 14:30:00,93.74,93.98,93.58,93.6,89740.0,92.8419,93.0796,92.6835,92.7033,89740.0
2023-09-20 15:00:00,93.55,93.65,93.26,93.36,42529.0,92.6537,92.7528,92.3665,92.4656,42529.0
2023-09-20 15:30:00,93.37,93.37,92.82,92.84,50570.0,92.4755,92.4755,91.9307,91.9505,50570.0
2023-09-21 09:30:00,92.31,92.33,91.6,91.6,51431.0,91.4256,91.4454,90.7224,90.7224,51431.0
2023-09-21 10:00:00,91.55,91.78,91.54,91.62,18649.0,90.6729,90.9007,90.663,90.7422,18649.0
2023-09-21 10:30:00,91.6,91.73,91.41,91.42,25338.0,90.7224,90.8512,90.5342,90.5442,25338.0
2023-09-21 11:00:00,91.44,91.53,91.33,91.34,19227.0,90.564,90.6531,90.455,90.4649,19227.0
2023-09-21 11:30:00,91.33,91.51,91.29,91.31,28510.0,90.455,90.6333,90.4154,90.4352,28510.0
2023-09-21 12:00:00,91.3,91.3,91.17,91.23,38975.0,90.4253,90.4253,90.2965,90.356,38975.0
2023-09-21 12:30:00,91.22,91.29,91.14,91.19,23397.0,90.3461,90.4154,90.2668,90.3164,23397.0
2023-09-21 13:00:00,91.18,91.48,91.17,91.47,34047.0,90.3065,90.6036,90.2965,90.5937,34047.0
2023-09-21 13:30:00,91.5,91.58,91.47,91.52,21747.0,90.6234,90.7026,90.5937,90.6432,21747.0
2023-09-21 14:00:00,91.46,91.5,91.36,91.36,20427.0,90.5838,90.6234,90.4847,90.4847,20427.0
2023-09-21 14:30:00,91.35,91.41,91.3,91.31,20834.0,90.4748,90.5342,90.4253,90.4352,20834.0
2023-09-21 15:00:00,91.31,91.36,91.08,91.1,26413.0,90.4352,90.4847,90.2074,90.2272,26413.0
2023-09-21 15:30:00,91.1,91.15,90.88,90.88,49627.0,90.2272,90.2767,90.0093,90.0093,49627.0
2023-09-22 09:30:00,91.03,91.46,91.03,91.2,50060.0,90.1579,90.5838,90.1579,90.3263,50060.0
2023-09-22 10:00:00,91.15,91.28,91.03,91.24,24975.0,90.2767,90.4055,90.1579,90.3659,24975.0
2023-09-22 10:30:00,91.27,91.48,91.27,91.47,53569.0,90.3956,90.6036,90.3956,90.5937,53569.0
2023-09-22 11:00:00,91.5,91.5,91.35,91.45,17513.0,90.6234,90.6234,90.4748,90.5739,17513.0
2023-09-22 11:30:00,91.44,91.49,91.3,91.32,27576.0,90.564,90.6135,90.4253,90.4451,27576.0
2023-09-22 12:00:00,91.31,91.42,91.29,91.37,15989.0,90.4352,90.5442,90.4154,90.4946,15989.0
2023-09-22 12:30:00,91.38,91.49,91.37,91.44,24738.0,90.5045,90.6135,90.4946,90.564,24738.0
2023-09-22 13:00:00,91.44,91.46,91.26,91.29,36117.0,90.564,90.5838,90.3857,90.4154,36117.0
2023-09-22 13:30:00,91.28,91.3,91.06,91.15,49358.0,90.4055,90.4253,90.1876,90.2767,49358.0
2023-09-22 14:00:00,91.14,91.14,90.89,90.95,35244.0,90.2668,90.2668,90.0192,90.0787,35244.0
2023-09-22 14:30:00,90.95,91.0,90.88,90.99,34082.0,90.0787,90.1282,90.0093,90.1183,34082.0
2023-09-22 15:00:00,90.98,91.44,90.98,91.33,89183.0,90.1084,90.564,90.1084,90.455,89183.0
2023-09-22 15:30:00,91.33,91.37,90.85,90.91,48323.0,90.455,90.4946,89.9796,90.039,48323.0
2023-09-25 09:30:00,90.55,91.1,90.51,91.04,47817.0,89.6825,90.2272,89.6429,90.1678,47817.0
2023-09-25 10:00:00,91.04,91.04,90.77,90.82,12788.0,90.1678,90.1678,89.9004,89.9499,12788.0
2023-09-25 10:30:00,90.81,90.86,90.69,90.7,13365.0,89.94,89.9895,89.8211,89.8311,13365.0
2023-09-25 11:00:00,90.69,91.19,90.69,91.04,22236.0,89.8211,90.3164,89.8211,90.1678,22236.0
2023-09-25 11:30:00,91.05,91.19,91.03,91.11,21006.0,90.1777,90.3164,90.1579,90.2371,21006.0
2023-09-25 12:00:00,91.11,91.27,91.09,91.26,31212.0,90.2371,90.3956,90.2173,90.3857,31212.0
2023-09-25 12:30:00,91.25,91.26,91.01,91.1,23285.0,90.3758,90.3857,90.1381,90.2272,23285.0
2023-09-25 13:00:00,91.09,91.23,91.05,91.06,25703.0,90.2173,90.356,90.1777,90.1876,25703.0
2023-09-25 13:30:00,91.07,91.17,91.05,91.11,9209.0,90.1975,90.2965,90.1777,90.2371,9209.0
2023-09-25 14:00:00,91.15,91.19,91.03,91.06,12229.0,90.2767,90.3164,90.1579,90.1876,12229.0
2023-09-25 14:30:00,91.05,91.18,91.0,91.0,62005.0,90.1777,90.3065,90.1282,90.1282,62005.0
2023-09-25 15:00:00,90.98,91.14,90.89,91.08,28947.0,90.1084,90.2668,90.0192,90.2074,28947.0
2023-09-25 15:30:00,91.06,91.19,90.98,91.17,32188.0,90.1876,90.3164,90.1084,90.2965,32188.0
2023-09-26 09:30:00,90.61,90.89,90.51,90.55,44605.0,89.9215,90.1994,89.8222,89.8619,44605.0
2023-09-26 10:00:00,90.59,90.65,90.27,90.47,32228.0,89.9016,89.9612,89.5841,89.7825,32228.0
2023-09-26 10:30:00,90.45,90.55,90.35,90.46,28862.0,89.7627,89.8619,89.6635,89.7726,28862.0
2023-09-26 11:00:00,90.51,90.52,90.23,90.23,150883.0,89.8222,89.8322,89.5444,89.5444,150883.0
2023-09-26 11:30:00,90.2,90.3,90.16,90.26,33203.0,89.5146,89.6138,89.4749,89.5741,33203.0
2023-09-26 12:00:00,90.26,90.33,90.18,90.31,13496.0,89.5741,89.6436,89.4947,89.6238,13496.0
2023-09-26 12:30:00,90.31,90.36,90.26,90.3,15442.0,89.6238,89.6734,89.5741,89.6138,15442.0
2023-09-26 13:00:00,90.31,90.42,90.22,90.26,22404.0,89.6238,89.7329,89.5344,89.5741,22404.0
2023-09-26 13:30:00,90.26,90.28,90.08,90.22,20155.0,89.5741,89.594,89.3955,89.5344,20155.0
2023-09-26 14:00:00,90.2,90.2,90.04,90.08,44744.0,89.5146,89.5146,89.3558,89.3955,44744.0
2023-09-26 14:30:00,90.08,90.11,90.02,90.06,23269.0,89.3955,89.4253,89.336,89.3757,23269.0
2023-09-26 15:00:00,90.05,90.09,89.9,89.93,39575.0,89.3657,89.4054,89.2169,89.2466,39575.0
2023-09-26 15:30:00,89.94,90.03,89.86,89.92,31474.0,89.2566,89.3459,89.1772,89.2367,31474.0
2023-09-27 09:30:00,90.46,90.74,90.34,90.72,49264.0,89.7726,90.0505,89.6535,90.0306,49264.0
2023-09-27 10:00:00,90.76,90.85,90.57,90.85,34819.0,90.0703,90.1597,89.8818,90.1597,34819.0
2023-09-27 10:30:00,90.82,90.9,90.46,90.51,36691.0,90.1299,90.2093,89.7726,89.8222,36691.0
2023-09-27 11:00:00,90.47,90.75,90.47,90.73,12494.0,89.7825,90.0604,89.7825,90.0406,12494.0
2023-09-27 11:30:00,90.73,90.74,90.46,90.51,33529.0,90.0406,90.0505,89.7726,89.8222,33529.0
2023-09-27 12:00:00,90.51,90.51,90.24,90.33,61358.0,89.8222,89.8222,89.5543,89.6436,61358.0
2023-09-27 12:30:00,90.33,90.52,90.32,90.35,20631.0,89.6436,89.8322,89.6337,89.6635,20631.0
2023-09-27 13:00:00,90.38,90.48,90.07,90.1,23889.0,89.6932,89.7925,89.3856,89.4154,23889.0
2023-09-27 13:30:00,90.1,90.23,89.96,90.19,87115.0,89.4154,89.5444,89.2764,89.5047,87115.0
2023-09-27 14:00:00,90.22,90.45,90.09,90.44,34531.0,89.5344,89.7627,89.4054,89.7528,34531.0
2023-09-27 14:30:00,90.53,90.82,90.52,90.75,35553.0,89.8421,90.1299,89.8322,90.0604,35553.0
2023-09-27 15:00:00,90.75,91.12,90.74,90.91,34280.0,90.0604,90.4276,90.0505,90.2192,34280.0
2023-09-27 15:30:00,90.89,90.9,90.51,90.67,71889.0,90.1994,90.2093,89.8222,89.981,71889.0
2023-09-28 09:30:00,90.65,91.1,90.59,91.09,69667.0,89.9612,90.4078,89.9016,90.3978,69667.0
2023-09-28 10:00:00,91.19,91.19,90.8,90.92,13804.0,90.4971,90.4971,90.11,90.2291,13804.0
2023-09-28 10:30:00,90.88,91.17,90.67,91.15,25563.0,90.1894,90.4772,89.981,90.4574,25563.0
2023-09-28 11:00:00,91.14,91.46,91.08,91.45,32436.0,90.4475,90.765,90.3879,90.7551,32436.0
2023-09-28 11:30:00,91.51,91.8,91.51,91.79,30011.0,90.8146,91.1024,90.8146,91.0925,30011.0
2023-09-28 12:00:00,91.79,92.01,91.69,92.01,15782.0,91.0925,91.3108,90.9933,91.3108,15782.0
2023-09-28 12:30:00,92.05,92.07,91.78,91.83,16256.0,91.3505,91.3704,91.0826,91.1322,16256.0
2023-09-28 13:00:00,91.85,91.87,91.67,91.72,19100.0,91.1521,91.1719,90.9734,91.023,19100.0
2023-09-28 13:30:00,91.71,91.71,91.55,91.64,13825.0,91.0131,91.0131,90.8543,90.9437,13825.0
2023-09-28 14:00:00,91.61,91.78,91.57,91.75,12595.0,90.9139,91.0826,90.8742,91.0528,12595.0
2023-09-28 14:30:00,91.74,91.76,91.47,91.59,23495.0,91.0429,91.0627,90.7749,90.894,23495.0
2023-09-28 15:00:00,91.59,91.93,91.57,91.91,16247.0,90.894,91.2315,90.8742,91.2116,16247.0
2023-09-28 15:30:00,91.89,91.89,91.55,91.63,33960.0,91.1918,91.1918,90.8543,90.9337,33960.0
2023-09-29 09:30:00,92.37,92.51,92.22,92.44,87208.0,91.6681,91.807,91.5192,91.7376,87208.0
2023-09-29 10:00:00,92.45,92.52,92.03,92.11,51434.0,91.7475,91.817,91.3307,91.4101,51434.0
2023-09-29 10:30:00,92.1,92.35,92.1,92.22,24856.0,91.4002,91.6483,91.4002,91.5192,24856.0
2023-09-29 11:00:00,92.23,92.34,92.05,92.12,26575.0,91.5292,91.6383,91.3505,91.42,26575.0
2023-09-29 11:30:00,92.09,92.17,91.77,91.89,38367.0,91.3902,91.4696,91.0727,91.1918,38367.0
2023-09-29 12:00:00,91.88,92.07,91.82,92.0,48408.0,91.1818,91.3704,91.1223,91.3009,48408.0
2023-09-29 12:30:00,92.0,92.05,91.68,91.76,42266.0,91.3009,91.3505,90.9834,91.0627,42266.0
2023-09-29 13:00:00,91.75,91.75,91.38,91.56,41402.0,91.0528,91.0528,90.6856,90.8643,41402.0
2023-09-29 13:30:00,91.57,91.59,91.34,91.35,39815.0,90.8742,90.894,90.6459,90.6559,39815.0
2023-09-29 14:00:00,91.34,91.48,91.29,91.32,44011.0,90.6459,90.7849,90.5963,90.6261,44011.0
2023-09-29 14:30:00,91.33,91.71,91.29,91.71,35806.0,90.636,91.0131,90.5963,91.0131,35806.0
2023-09-29 15:00:00,91.7,91.76,91.44,91.55,40301.0,91.0032,91.0627,90.7452,90.8543,40301.0
2023-09-29 15:30:00,91.53,91.67,91.27,91.37,69173.0,90.8345,90.9734,90.5765,90.6757,69173.0
2023-10-02 09:30:00,91.21,91.41,90.94,91.09,299846.0,90.5169,90.7154,90.249,90.3978,299846.0
2023-10-02 10:00:00,91.07,91.31,90.98,91.05,186051.0,90.378,90.6162,90.2887,90.3581,186051.0
2023-10-02 10:30:00,91.03,91.13,90.9,91.05,32568.0,90.3383,90.4375,90.2093,90.3581,32568.0
2023-10-02 11:00:00,91.02,91.46,91.02,91.43,29631.0,90.3284,90.765,90.3284,90.7352,29631.0
2023-10-02 11:30:00,91.44,91.45,90.8,90.87,35848.0,90.7452,90.7551,90.11,90.1795,35848.0
2023-10-02 12:00:00,90.86,90.86,90.64,90.68,32709.0,90.1696,90.1696,89.9513,89.9909,32709.0
2023-10-02 12:30:00,90.66,90.71,90.46,90.54,22193.0,89.9711,90.0207,89.7726,89.852,22193.0
2023-10-02 13:00:00,90.57,90.68,90.44,90.65,21580.0,89.8818,89.9909,89.7528,89.9612,21580.0
2023-10-02 13:30:00,90.67,90.71,90.6,90.62,27186.0,89.981,90.0207,89.9116,89.9314,27186.0
2023-10-02 14:00:00,90.64,90.86,90.54,90.55,59356.0,89.9513,90.1696,89.852,89.8619,59356.0
2023-10-02 14:30:00,90.55,90.62,90.47,90.53,106555.0,89.8619,89.9314,89.7825,89.8421,106555.0
2023-10-02 15:00:00,90.52,90.69,90.4,90.62,51625.0,89.8322,90.0009,89.7131,89.9314,51625.0
2023-10-02 15:30:00,90.6,90.85,90.58,90.84,47004.0,89.9116,90.1597,89.8917,90.1497,47004.0
2023-10-03 09:30:00,90.33,90.71,90.26,90.62,68871.0,89.6436,90.0207,89.5741,89.9314,68871.0
2023-10-03 10:00:00,90.62,90.62,89.73,89.73,37670.0,89.9314,89.9314,89.0482,89.0482,37670.0
2023-10-03 10:30:00,89.71,89.82,89.56,89.62,26845.0,89.0283,89.1375,88.8795,88.939,26845.0
2023-10-03 11:00:00,89.57,89.62,89.4,89.45,21941.0,88.8894,88.939,88.7207,88.7703,21941.0
2023-10-03 11:30:00,89.43,89.49,89.25,89.37,22909.0,88.7504,88.81,88.5718,88.6909,22909.0
2023-10-03 12:00:00,89.34,89.58,89.34,89.56,50070.0,88.6611,88.8993,88.6611,88.8795,50070.0
2023-10-03 12:30:00,89.58,89.6,89.41,89.48,36150.0,88.8993,88.9192,88.7306,88.8001,36150.0
2023-10-03 13:00:00,89.53,89.59,89.29,89.34,109406.0,88.8497,88.9092,88.6115,88.6611,109406.0
2023-10-03 13:30:00,89.33,89.33,89.04,89.04,22219.0,88.6512,88.6512,88.3634,88.3634,22219.0
2023-10-03 14:00:00,89.03,89.05,88.86,88.93,21298.0,88.3535,88.3733,88.1848,88.2542,21298.0
2023-10-03 14:30:00,88.93,89.22,88.93,89.1,23990.0,88.2542,88.542,88.2542,88.423,23990.0
2023-10-03 15:00:00,89.09,89.17,88.95,88.97,45382.0,88.413,88.4924,88.2741,88.2939,45382.0
2023-10-03 15:30:00,88.97,89.19,88.91,89.18,58958.0,88.2939,88.5123,88.2344,88.5023,58958.0
2023-10-04 09:30:00,89.47,89.81,89.3,89.38,46984.0,88.7901,89.1276,88.6214,88.7008,46984.0
2023-10-04 10:00:00,89.36,89.4,88.89,88.9,35084.0,88.681,88.7207,88.2146,88.2245,35084.0
2023-10-04 10:30:00,88.92,89.29,88.92,89.03,27790.0,88.2443,88.6115,88.2443,88.3535,27790.0
2023-10-04 11:00:00,89.0,89.41,88.97,89.4,19115.0,88.3237,88.7306,88.2939,88.7207,19115.0
2023-10-04 11:30:00,89.41,89.71,89.34,89.71,43058.0,88.7306,89.0283,88.6611,89.0283,43058.0
2023-10-04 12:00:00,89.73,89.83,89.61,89.81,15805.0,89.0482,89.1474,88.9291,89.1276,15805.0
2023-10-04 12:30:00,89.84,89.9,89.77,89.79,16911.0,89.1573,89.2169,89.0879,89.1077,16911.0
2023-10-04 13:00:00,89.83,89.83,89.57,89.57,13788.0,89.1474,89.1474,88.8894,88.8894,13788.0
2023-10-04 13:30:00,89.57,89.63,89.46,89.49,174382.0,88.8894,88.9489,88.7802,88.81,174382.0
2023-10-04 14:00:00,89.47,89.58,89.36,89.52,25123.0,88.7901,88.8993,88.681,88.8398,25123.0
2023-10-04 14:30:00,89.54,89.68,89.47,89.68,171340.0,88.8596,88.9985,88.7901,88.9985,171340.0
2023-10-04 15:00:00,89.68,89.98,89.66,89.92,43302.0,88.9985,89.2963,88.9787,89.2367,43302.0
2023-10-04 15:30:00,89.95,90.18,89.95,90.06,64899.0,89.2665,89.4947,89.2665,89.3757,64899.0
2023-10-05 09:30:00,90.03,90.21,89.65,89.8,46297.0,89.3459,89.5245,88.9688,89.1176,46297.0
2023-10-05 10:00:00,89.77,89.77,89.47,89.57,167248.0,89.0879,89.0879,88.7901,88.8894,167248.0
2023-10-05 10:30:00,89.49,89.57,89.15,89.19,40088.0,88.81,88.8894,88.4726,88.5123,40088.0
2023-10-05 11:00:00,89.18,89.24,89.0,89.16,21764.0,88.5023,88.5619,88.3237,88.4825,21764.0
2023-10-05 11:30:00,89.15,89.33,89.1,89.24,47112.0,88.4726,88.6512,88.423,88.5619,47112.0
2023-10-05 12:00:00,89.23,89.57,89.23,89.56,22273.0,88.552,88.8894,88.552,88.8795,22273.0
2023-10-05 12:30:00,89.61,89.61,89.32,89.35,16396.0,88.9291,88.9291,88.6413,88.6711,16396.0
2023-10-05 13:00:00,89.41,89.45,89.24,89.45,22355.0,88.7306,88.7703,88.5619,88.7703,22355.0
2023-10-05 13:30:00,89.46,89.75,89.37,89.72,27239.0,88.7802,89.068,88.6909,89.0382,27239.0
2023-10-05 14:00:00,89.77,89.84,89.72,89.79,19024.0,89.0879,89.1573,89.0382,89.1077,19024.0
2023-10-05 14:30:00,89.8,90.07,89.8,90.05,34691.0,89.1176,89.3856,89.1176,89.3657,34691.0
2023-10-05 15:00:00,90.05,90.08,89.91,90.04,48165.0,89.3657,89.3955,89.2268,89.3558,48165.0
2023-10-05 15:30:00,90.05,90.09,89.89,89.91,156038.0,89.3657,89.4054,89.207,89.2268,156038.0
2023-10-06 09:30:00,89.34,89.89,89.17,89.77,80390.0,88.6611,89.207,88.4924,89.0879,80390.0
2023-10-06 10:00:00,89.71,89.97,89.42,89.95,54357.0,89.0283,89.2863,88.7405,89.2665,54357.0
2023-10-06 10:30:00,89.95,90.27,89.95,90.21,70088.0,89.2665,89.5841,89.2665,89.5245,70088.0
2023-10-06 11:00:00,90.21,90.66,90.2,90.58,89062.0,89.5245,89.9711,89.5146,89.8917,89062.0
2023-10-06 11:30:00,90.6,91.35,90.6,91.35,60396.0,89.9116,90.6559,89.9116,90.6559,60396.0
2023-10-06 12:00:00,91.35,91.4,91.12,91.16,28125.0,90.6559,90.7055,90.4276,90.4673,28125.0
2023-10-06 12:30:00,91.17,91.25,91.04,91.14,28493.0,90.4772,90.5566,90.3482,90.4475,28493.0
2023-10-06 13:00:00,91.15,91.48,91.11,91.43,38095.0,90.4574,90.7849,90.4177,90.7352,38095.0
2023-10-06 13:30:00,91.47,91.51,91.32,91.45,45709.0,90.7749,90.8146,90.6261,90.7551,45709.0
2023-10-06 14:00:00,91.43,91.48,91.29,91.47,27908.0,90.7352,90.7849,90.5963,90.7749,27908.0
2023-10-06 14:30:00,91.5,91.65,91.47,91.55,42247.0,90.8047,90.9536,90.7749,90.8543,42247.0
2023-10-06 15:00:00,91.52,91.56,91.41,91.54,24125.0,90.8246,90.8643,90.7154,90.8444,24125.0
2023-10-06 15:30:00,91.54,91.59,91.27,91.28,71769.0,90.8444,90.894,90.5765,90.5864,71769.0
2023-10-09 09:30:00,90.59,91.13,90.59,91.0,36937.0,89.9016,90.4375,89.9016,90.3085,36937.0
2023-10-09 10:00:00,91.06,91.2,90.83,91.13,23861.0,90.3681,90.507,90.1398,90.4375,23861.0
2023-10-09 10:30:00,91.15,91.15,90.79,90.89,14526.0,90.4574,90.4574,90.1001,90.1994,14526.0
2023-10-09 11:00:00,90.86,91.07,90.81,91.06,17887.0,90.1696,90.378,90.12,90.3681,17887.0
2023-10-09 11:30:00,91.08,91.2,90.98,91.2,10143.0,90.3879,90.507,90.2887,90.507,10143.0
2023-10-09 12:00:00,91.22,91.45,91.16,91.32,14306.0,90.5268,90.7551,90.4673,90.6261,14306.0
2023-10-09 12:30:00,91.31,91.36,91.19,91.23,29067.0,90.6162,90.6658,90.4971,90.5368,29067.0
2023-10-09 13:00:00,91.26,91.45,91.22,91.45,25849.0,90.5665,90.7551,90.5268,90.7551,25849.0
2023-10-09 13:30:00,91.47,91.91,91.47,91.91,32667.0,90.7749,91.2116,90.7749,91.2116,32667.0
2023-10-09 14:00:00,91.92,91.98,91.84,91.97,28715.0,91.2215,91.2811,91.1421,91.2711,28715.0
2023-10-09 14:30:00,92.0,92.07,91.86,92.0,14989.0,91.3009,91.3704,91.162,91.3009,14989.0
2023-10-09 15:00:00,91.99,92.03,91.86,91.95,144868.0,91.291,91.3307,91.162,91.2513,144868.0
2023-10-09 15:30:00,91.93,91.93,91.79,91.91,40587.0,91.2315,91.2315,91.0925,91.2116,40587.0
2023-10-10 09:30:00,92.04,92.49,92.04,92.49,64567.0,91.3406,91.7872,91.3406,91.7872,64567.0
2023-10-10 10:00:00,92.51,93.07,92.51,93.02,13046.0,91.807,92.3628,91.807,92.3132,13046.0
2023-10-10 10:30:00,93.02,93.18,92.98,93.08,13786.0,92.3132,92.472,92.2735,92.3727,13786.0
2023-10-10 11:00:00,93.07,93.27,93.04,93.22,16257.0,92.3628,92.5613,92.333,92.5116,16257.0
2023-10-10 11:30:00,93.23,93.36,93.21,93.34,11051.0,92.5216,92.6506,92.5017,92.6307,11051.0
2023-10-10 12:00:00,93.36,93.39,93.28,93.33,13204.0,92.6506,92.6804,92.5712,92.6208,13204.0
2023-10-10 12:30:00,93.32,93.36,93.26,93.31,14118.0,92.6109,92.6506,92.5513,92.601,14118.0
2023-10-10 13:00:00,93.3,93.3,92.85,93.0,41661.0,92.591,92.591,92.1445,92.2933,41661.0
2023-10-10 13:30:00,93.04,93.12,92.96,93.07,19021.0,92.333,92.4124,92.2536,92.3628,19021.0
2023-10-10 14:00:00,93.06,93.13,92.92,92.93,12615.0,92.3529,92.4223,92.2139,92.2239,12615.0
2023-10-10 14:30:00,92.94,93.09,92.84,92.88,30095.0,92.2338,92.3826,92.1345,92.1742,30095.0
2023-10-10 15:00:00,92.9,92.94,92.79,92.87,18355.0,92.1941,92.2338,92.0849,92.1643,18355.0
2023-10-10 15:30:00,92.82,92.92,92.76,92.81,80688.0,92.1147,92.2139,92.0551,92.1048,80688.0
2023-10-11 09:30:00,92.96,93.28,92.89,92.95,38937.0,92.2536,92.5712,92.1842,92.2437,38937.0
2023-10-11 10:00:00,92.91,92.93,92.61,92.65,21463.0,92.204,92.2239,91.9063,91.946,21463.0
2023-10-11 10:30:00,92.65,92.78,92.44,92.76,23552.0,91.946,92.075,91.7376,92.0551,23552.0
2023-10-11 11:00:00,92.78,92.91,92.58,92.62,18564.0,92.075,92.204,91.8765,91.9162,18564.0
2023-10-11 11:30:00,92.67,92.71,92.54,92.65,19959.0,91.9658,92.0055,91.8368,91.946,19959.0
2023-10-11 12:00:00,92.61,92.62,92.39,92.45,17855.0,91.9063,91.9162,91.688,91.7475,17855.0
2023-10-11 12:30:00,92.46,92.49,92.36,92.47,14869.0,91.7574,91.7872,91.6582,91.7673,14869.0
2023-10-11 13:00:00,92.5,92.5,92.25,92.32,15214.0,91.7971,91.7971,91.549,91.6185,15214.0
2023-10-11 13:30:00,92.31,92.37,92.22,92.36,8936.0,91.6086,91.6681,91.5192,91.6582,8936.0
2023-10-11 14:00:00,92.38,92.66,92.36,92.54,177021.0,91.678,91.9559,91.6582,91.8368,177021.0
2023-10-11 14:30:00,92.55,92.66,92.52,92.6,16028.0,91.8467,91.9559,91.817,91.8964,16028.0
2023-10-11 15:00:00,92.63,92.79,92.6,92.78,13491.0,91.9261,92.0849,91.8964,92.075,13491.0
2023-10-11 15:30:00,92.76,92.97,92.7,92.94,37935.0,92.0551,92.2635,91.9956,92.2338,37935.0
2023-10-12 09:30:00,93.14,93.18,92.35,92.43,38966.0,92.4323,92.472,91.6483,91.7277,38966.0
2023-10-12 10:00:00,92.36,92.66,92.31,92.46,45035.0,91.6582,91.9559,91.6086,91.7574,45035.0
2023-10-12 10:30:00,92.46,92.51,92.3,92.4,25680.0,91.7574,91.807,91.5986,91.6979,25680.0
2023-10-12 11:00:00,92.34,92.56,92.27,92.45,24976.0,91.6383,91.8567,91.5689,91.7475,24976.0
2023-10-12 11:30:00,92.42,92.55,92.41,92.53,36082.0,91.7177,91.8467,91.7078,91.8269,36082.0
2023-10-12 12:00:00,92.55,92.64,92.44,92.63,86238.0,91.8467,91.9361,91.7376,91.9261,86238.0
2023-10-12 12:30:00,92.64,92.66,92.38,92.42,13506.0,91.9361,91.9559,91.678,91.7177,13506.0
2023-10-12 13:00:00,92.4,92.4,91.69,91.73,37232.0,91.6979,91.6979,90.9933,91.033,37232.0
2023-10-12 13:30:00,91.67,91.73,91.43,91.43,16212.0,90.9734,91.033,90.7352,90.7352,16212.0
2023-10-12 14:00:00,91.44,91.48,91.08,91.36,36039.0,90.7452,90.7849,90.3879,90.6658,36039.0
2023-10-12 14:30:00,91.35,91.53,91.34,91.44,34744.0,90.6559,90.8345,90.6459,90.7452,34744.0
2023-10-12 15:00:00,91.48,91.52,91.37,91.41,42988.0,90.7849,90.8246,90.6757,90.7154,42988.0
2023-10-12 15:30:00,91.44,91.59,91.4,91.46,52254.0,90.7452,90.894,90.7055,90.765,52254.0
2023-10-13 09:30:00,91.62,91.72,91.32,91.65,73928.0,90.9238,91.023,90.6261,90.9536,73928.0
2023-10-13 10:00:00,91.64,91.65,91.31,91.38,26550.0,90.9437,90.9536,90.6162,90.6856,26550.0
2023-10-13 10:30:00,91.35,91.48,90.88,90.92,47459.0,90.6559,90.7849,90.1894,90.2291,47459.0
2023-10-13 11:00:00,90.91,90.93,90.71,90.83,63680.0,90.2192,90.239,90.0207,90.1398,63680.0
2023-10-13 11:30:00,90.82,90.96,90.64,90.74,18055.0,90.1299,90.2688,89.9513,90.0505,18055.0
2023-10-13 12:00:00,90.72,91.15,90.69,91.14,74468.0,90.0306,90.4574,90.0009,90.4475,74468.0
2023-10-13 12:30:00,91.15,91.21,90.87,90.98,23626.0,90.4574,90.5169,90.1795,90.2887,23626.0
2023-10-13 13:00:00,91.01,91.01,90.57,90.6,35802.0,90.3184,90.3184,89.8818,89.9116,35802.0
2023-10-13 13:30:00,90.57,90.89,90.53,90.74,33244.0,89.8818,90.1994,89.8421,90.0505,33244.0
2023-10-13 14:00:00,90.76,90.87,90.6,90.69,34560.0,90.0703,90.1795,89.9116,90.0009,34560.0
2023-10-13 14:30:00,90.7,90.83,90.6,90.75,42609.0,90.0108,90.1398,89.9116,90.0604,42609.0
2023-10-13 15:00:00,90.76,90.93,90.62,90.7,37043.0,90.0703,90.239,89.9314,90.0108,37043.0
2023-10-13 15:30:00,90.71,90.85,90.62,90.83,57694.0,90.0207,90.1597,89.9314,90.1398,57694.0
2023-10-16 09:30:00,91.34,91.55,90.93,91.38,61115.0,90.6459,90.8543,90.239,90.6856,61115.0
2023-10-16 10:00:00,91.45,91.95,91.31,91.95,38053.0,90.7551,91.2513,90.6162,91.2513,38053.0
2023-10-16 10:30:00,91.96,92.14,91.9,92.09,32934.0,91.2612,91.4399,91.2017,91.3902,32934.0
2023-10-16 11:00:00,92.11,92.16,91.98,92.09,29189.0,91.4101,91.4597,91.2811,91.3902,29189.0
2023-10-16 11:30:00,92.09,92.09,91.85,91.94,48005.0,91.3902,91.3902,91.1521,91.2414,48005.0
2023-10-16 12:00:00,91.95,92.07,91.92,92.07,15978.0,91.2513,91.3704,91.2215,91.3704,15978.0
2023-10-16 12:30:00,92.08,92.12,91.95,92.06,20817.0,91.3803,91.42,91.2513,91.3605,20817.0
2023-10-16 13:00:00,92.08,92.27,91.71,91.96,46560.0,91.3803,91.5689,91.0131,91.2612,46560.0
2023-10-16 13:30:00,91.97,92.19,91.95,92.15,47186.0,91.2711,91.4895,91.2513,91.4498,47186.0
2023-10-16 14:00:00,92.13,92.18,92.05,92.05,15133.0,91.4299,91.4796,91.3505,91.3505,15133.0
2023-10-16 14:30:00,92.02,92.15,92.0,92.15,25954.0,91.3208,91.4498,91.3009,91.4498,25954.0
2023-10-16 15:00:00,92.15,92.27,92.06,92.27,10945.0,91.4498,91.5689,91.3605,91.5689,10945.0
2023-10-16 15:30:00,92.27,92.27,91.99,92.04,45340.0,91.5689,91.5689,91.291,91.3406,45340.0
2023-10-17 09:30:00,91.46,92.17,91.44,92.12,51568.0,90.765,91.4696,90.7452,91.42,51568.0
2023-10-17 10:00:00,92.15,92.66,92.05,92.57,17527.0,91.4498,91.9559,91.3505,91.8666,17527.0
2023-10-17 10:30:00,92.52,92.76,92.49,92.63,24570.0,91.817,92.0551,91.7872,91.9261,24570.0
2023-10-17 11:00:00,92.64,92.93,92.62,92.87,65896.0,91.9361,92.2239,91.9162,92.1643,65896.0
2023-10-17 11:30:00,92.84,93.13,92.82,93.05,50955.0,92.1345,92.4223,92.1147,92.3429,50955.0
2023-10-17 12:00:00,93.08,93.17,92.98,93.17,82913.0,92.3727,92.462,92.2735,92.462,82913.0
2023-10-17 12:30:00,93.17,93.17,92.77,92.81,36829.0,92.462,92.462,92.0651,92.1048,36829.0
2023-10-17 13:00:00,92.8,92.86,92.8,92.84,37672.0,92.0948,92.1544,92.0948,92.1345,37672.0
2023-10-17 13:30:00,92.83,92.84,92.45,92.5,30408.0,92.1246,92.1345,91.7475,91.7971,30408.0
2023-10-17 14:00:00,92.5,92.68,92.49,92.63,19029.0,91.7971,91.9758,91.7872,91.9261,19029.0
2023-10-17 14:30:00,92.63,92.75,92.44,92.52,37928.0,91.9261,92.0452,91.7376,91.817,37928.0
2023-10-17 15:00:00,92.5,92.69,92.44,92.67,28595.0,91.7971,91.9857,91.7376,91.9658,28595.0
2023-10-17 15:30:00,92.69,92.69,92.52,92.6,53901.0,91.9857,91.9857,91.817,91.8964,53901.0
2023-10-18 09:30:00,92.06,92.07,91.58,91.73,28099.0,91.3605,91.3704,90.8841,91.033,28099.0
2023-10-18 10:00:00,91.72,92.07,91.58,91.83,27685.0,91.023,91.3704,90.8841,91.1322,27685.0
2023-10-18 10:30:00,91.71,91.82,91.39,91.43,28440.0,91.0131,91.1223,90.6956,90.7352,28440.0
2023-10-18 11:00:00,91.44,91.65,91.41,91.54,27503.0,90.7452,90.9536,90.7154,90.8444,27503.0
2023-10-18 11:30:00,91.53,91.61,91.43,91.52,23576.0,90.8345,90.9139,90.7352,90.8246,23576.0
2023-10-18 12:00:00,91.45,91.64,91.28,91.35,34020.0,90.7551,90.9437,90.5864,90.6559,34020.0
2023-10-18 12:30:00,91.36,91.39,91.21,91.22,23748.0,90.6658,90.6956,90.5169,90.5268,23748.0
2023-10-18 13:00:00,91.21,91.64,91.13,91.48,64788.0,90.5169,90.9437,90.4375,90.7849,64788.0
2023-10-18 13:30:00,91.45,91.45,91.16,91.43,22762.0,90.7551,90.7551,90.4673,90.7352,22762.0
2023-10-18 14:00:00,91.44,91.57,91.3,91.36,25095.0,90.7452,90.8742,90.6062,90.6658,25095.0
2023-10-18 14:30:00,91.33,91.46,91.1,91.16,38945.0,90.636,90.765,90.4078,90.4673,38945.0
2023-10-18 15:00:00,91.13,91.13,91.0,91.02,25634.0,90.4375,90.4375,90.3085,90.3284,25634.0
2023-10-18 15:30:00,91.03,91.07,90.75,90.82,75359.0,90.3383,90.378,90.0604,90.1299,75359.0
2023-10-19 09:30:00,90.92,91.09,90.64,90.82,44359.0,90.2291,90.3978,89.9513,90.1299,44359.0
2023-10-19 10:00:00,90.87,91.04,90.54,90.54,15287.0,90.1795,90.3482,89.852,89.852,15287.0
2023-10-19 10:30:00,90.53,90.72,90.35,90.38,20826.0,89.8421,90.0306,89.6635,89.6932,20826.0
2023-10-19 11:00:00,90.43,90.53,90.28,90.52,25784.0,89.7428,89.8421,89.594,89.8322,25784.0
2023-10-19 11:30:00,90.53,90.92,90.51,90.76,18036.0,89.8421,90.2291,89.8222,90.0703,18036.0
2023-10-19 12:00:00,90.72,91.4,90.61,90.81,48054.0,90.0306,90.7055,89.9215,90.12,48054.0
2023-10-19 12:30:00,90.82,91.09,90.24,90.96,64362.0,90.1299,90.3978,89.5543,90.2688,64362.0
2023-10-19 13:00:00,90.98,91.31,90.94,91.01,51276.0,90.2887,90.6162,90.249,90.3184,51276.0
2023-10-19 13:30:00,91.0,91.1,90.47,90.53,30996.0,90.3085,90.4078,89.7825,89.8421,30996.0
2023-10-19 14:00:00,90.49,90.63,90.37,90.44,44328.0,89.8024,89.9413,89.6833,89.7528,44328.0
2023-10-19 14:30:00,90.39,90.39,89.94,90.02,40862.0,89.7032,89.7032,89.2566,89.336,40862.0
2023-10-19 15:00:00,90.01,90.15,89.82,89.88,48431.0,89.326,89.465,89.1375,89.197,48431.0
2023-10-19 15:30:00,89.89,90.0,89.65,89.85,117358.0,89.207,89.3161,88.9688,89.1673,117358.0
2023-10-20 09:30:00,89.81,89.81,89.35,89.36,39026.0,89.1276,89.1276,88.6711,88.681,39026.0
2023-10-20 10:00:00,89.35,89.42,88.83,88.84,29277.0,88.6711,88.7405,88.155,88.1649,29277.0
2023-10-20 10:30:00,88.82,88.99,88.54,88.54,47607.0,88.1451,88.3138,87.8672,87.8672,47607.0
2023-10-20 11:00:00,88.58,88.7,88.49,88.55,48634.0,87.9069,88.026,87.8176,87.8771,48634.0
2023-10-20 11:30:00,88.53,88.97,88.47,88.9,34863.0,87.8573,88.2939,87.7977,88.2245,34863.0
2023-10-20 12:00:00,88.92,88.99,88.6,88.88,45964.0,88.2443,88.3138,87.9268,88.2046,45964.0
2023-10-20 12:30:00,88.87,89.18,88.87,89.17,26724.0,88.1947,88.5023,88.1947,88.4924,26724.0
2023-10-20 13:00:00,89.17,89.35,88.94,89.24,37050.0,88.4924,88.6711,88.2642,88.5619,37050.0
2023-10-20 13:30:00,89.26,89.33,89.08,89.22,23991.0,88.5817,88.6512,88.4031,88.542,23991.0
2023-10-20 14:00:00,89.21,89.22,88.87,88.89,24426.0,88.5321,88.542,88.1947,88.2146,24426.0
2023-10-20 14:30:00,88.84,89.02,88.78,88.87,26897.0,88.1649,88.3436,88.1054,88.1947,26897.0
2023-10-20 15:00:00,88.91,88.94,88.67,88.78,38209.0,88.2344,88.2642,87.9962,88.1054,38209.0
2023-10-20 15:30:00,88.8,88.86,88.58,88.61,150221.0,88.1252,88.1848,87.9069,87.9367,150221.0
2023-10-23 09:30:00,88.27,88.51,87.69,88.44,53360.0,87.5993,87.8374,87.0237,87.768,53360.0
2023-10-23 10:00:00,88.51,88.64,88.3,88.52,19895.0,87.8374,87.9665,87.629,87.8474,19895.0
2023-10-23 10:30:00,88.53,88.53,88.28,88.47,38686.0,87.8573,87.8573,87.6092,87.7977,38686.0
2023-10-23 11:00:00,88.48,88.76,88.41,88.68,49572.0,87.8077,88.0855,87.7382,88.0061,49572.0
2023-10-23 11:30:00,88.69,88.85,88.57,88.79,15965.0,88.0161,88.1749,87.897,88.1153,15965.0
2023-10-23 12:00:00,88.78,88.81,88.59,88.81,30097.0,88.1054,88.1352,87.9168,88.1352,30097.0
2023-10-23 12:30:00,88.8,89.15,88.8,89.15,55120.0,88.1252,88.4726,88.1252,88.4726,55120.0
2023-10-23 13:00:00,89.18,89.18,88.79,88.82,123937.0,88.5023,88.5023,88.1153,88.1451,123937.0
2023-10-23 13:30:00,88.77,89.01,88.74,88.76,16380.0,88.0955,88.3336,88.0657,88.0855,16380.0
2023-10-23 14:00:00,88.75,88.84,88.57,88.67,33163.0,88.0756,88.1649,87.897,87.9962,33163.0
2023-10-23 14:30:00,88.69,88.8,88.61,88.74,35057.0,88.0161,88.1252,87.9367,88.0657,35057.0
2023-10-23 15:00:00,88.74,88.77,88.37,88.37,41275.0,88.0657,88.0955,87.6985,87.6985,41275.0
2023-10-23 15:30:00,88.36,88.43,88.21,88.27,82611.0,87.6886,87.758,87.5397,87.5993,82611.0
2023-10-24 09:30:00,88.82,89.24,88.82,89.11,40817.0,88.1451,88.5619,88.1451,88.4329,40817.0
2023-10-24 10:00:00,89.16,89.33,88.94,89.33,11501.0,88.4825,88.6512,88.2642,88.6512,11501.0
2023-10-24 10:30:00,89.38,89.5,89.3,89.32,37423.0,88.7008,88.8199,88.6214,88.6413,37423.0
2023-10-24 11:00:00,89.28,89.33,88.91,88.91,33137.0,88.6016,88.6512,88.2344,88.2344,33137.0
2023-10-24 11:30:00,88.89,88.93,88.7,88.85,49819.0,88.2146,88.2542,88.026,88.1749,49819.0
2023-10-24 12:00:00,88.89,88.95,88.43,88.47,35208.0,88.2146,88.2741,87.758,87.7977,35208.0
2023-10-24 12:30:00,88.44,88.5,88.3,88.41,14820.0,87.768,87.8275,87.629,87.7382,14820.0
2023-10-24 13:00:00,88.4,88.6,88.34,88.6,24752.0,87.7283,87.9268,87.6687,87.9268,24752.0
2023-10-24 13:30:00,88.61,88.7,88.53,88.54,24266.0,87.9367,88.026,87.8573,87.8672,24266.0
2023-10-24 14:00:00,88.58,88.74,88.56,88.74,32522.0,87.9069,88.0657,87.8871,88.0657,32522.0
2023-10-24 14:30:00,88.75,88.89,88.75,88.86,38927.0,88.0756,88.2146,88.0756,88.1848,38927.0
2023-10-24 15:00:00,88.88,89.03,88.86,89.0,48781.0,88.2046,88.3535,88.1848,88.3237,48781.0
2023-10-24 15:30:00,89.0,89.02,88.88,88.92,39563.0,88.3237,88.3436,88.2046,88.2443,39563.0
2023-10-25 09:30:00,88.46,88.46,87.51,87.52,26709.0,87.7878,87.7878,86.845,86.855,26709.0
2023-10-25 10:00:00,87.5,87.5,87.25,87.41,11538.0,86.8351,86.8351,86.587,86.7458,11538.0
2023-10-25 10:30:00,87.39,87.79,87.39,87.72,51727.0,86.7259,87.1229,86.7259,87.0534,51727.0
2023-10-25 11:00:00,87.81,87.98,87.76,87.95,35312.0,87.1428,87.3115,87.0931,87.2817,35312.0
2023-10-25 11:30:00,87.94,87.94,87.67,87.68,25248.0,87.2718,87.2718,87.0038,87.0137,25248.0
2023-10-25 12:00:00,87.62,87.63,87.43,87.53,34157.0,86.9542,86.9641,86.7656,86.8649,34157.0
2023-10-25 12:30:00,87.52,87.64,87.23,87.3,26510.0,86.855,86.974,86.5672,86.6366,26510.0
2023-10-25 13:00:00,87.28,87.32,87.09,87.09,42291.0,86.6168,86.6565,86.4282,86.4282,42291.0
2023-10-25 13:30:00,87.07,87.09,86.85,86.99,123553.0,86.4084,86.4282,86.1901,86.329,123553.0
2023-10-25 14:00:00,86.99,87.09,86.92,86.94,27756.0,86.329,86.4282,86.2595,86.2794,27756.0
2023-10-25 14:30:00,86.96,87.03,86.87,86.96,34827.0,86.2992,86.3687,86.2099,86.2992,34827.0
2023-10-25 15:00:00,86.98,86.99,86.85,86.97,72298.0,86.3191,86.329,86.1901,86.3091,72298.0
2023-10-25 15:30:00,86.97,87.06,86.85,86.87,94679.0,86.3091,86.3985,86.1901,86.2099,94679.0
2023-10-26 09:30:00,86.84,86.96,86.57,86.64,35475.0,86.1801,86.2992,85.9122,85.9816,35475.0
2023-10-26 10:00:00,86.65,86.83,86.39,86.81,25269.0,85.9916,86.1702,85.7335,86.1504,25269.0
2023-10-26 10:30:00,86.76,87.18,86.44,87.12,24155.0,86.1007,86.5175,85.7832,86.458,24155.0
2023-10-26 11:00:00,87.12,87.18,86.7,86.72,14926.0,86.458,86.5175,86.0412,86.061,14926.0
2023-10-26 11:30:00,86.73,86.81,86.59,86.67,29393.0,86.071,86.1504,85.932,86.0114,29393.0
2023-10-26 12:00:00,86.67,86.67,86.12,86.23,31675.0,86.0114,86.0114,85.4656,85.5748,31675.0
2023-10-26 12:30:00,86.22,86.25,86.01,86.01,29092.0,85.5648,85.5946,85.3564,85.3564,29092.0
2023-10-26 13:00:00,85.97,86.33,85.97,86.1,164596.0,85.3167,85.674,85.3167,85.4458,164596.0
2023-10-26 13:30:00,86.09,86.44,85.99,86.44,33629.0,85.4358,85.7832,85.3366,85.7832,33629.0
2023-10-26 14:00:00,86.44,86.58,86.41,86.51,17015.0,85.7832,85.9221,85.7534,85.8526,17015.0
2023-10-26 14:30:00,86.56,86.84,86.55,86.83,36151.0,85.9023,86.1801,85.8923,86.1702,36151.0
2023-10-26 15:00:00,86.89,86.97,86.57,86.59,19893.0,86.2297,86.3091,85.9122,85.932,19893.0
2023-10-26 15:30:00,86.54,86.58,86.17,86.24,83290.0,85.8824,85.9221,85.5152,85.5847,83290.0
2023-10-27 09:30:00,86.73,86.73,85.75,86.02,48742.0,86.071,86.071,85.0984,85.3664,48742.0
2023-10-27 10:00:00,86.0,86.24,85.82,86.16,30156.0,85.3465,85.5847,85.1679,85.5053,30156.0
2023-10-27 10:30:00,86.13,86.26,85.97,86.21,31864.0,85.4755,85.6045,85.3167,85.5549,31864.0
2023-10-27 11:00:00,86.27,86.69,86.22,86.58,18138.0,85.6145,86.0313,85.5648,85.9221,18138.0
2023-10-27 11:30:00,86.53,86.53,86.33,86.42,39948.0,85.8725,85.8725,85.674,85.7633,39948.0
2023-10-27 12:00:00,86.43,86.44,86.11,86.22,28375.0,85.7732,85.7832,85.4557,85.5648,28375.0
2023-10-27 12:30:00,86.2,86.31,86.07,86.08,31614.0,85.545,85.6542,85.416,85.4259,31614.0
2023-10-27 13:00:00,86.09,86.12,85.74,85.77,64387.0,85.4358,85.4656,85.0885,85.1183,64387.0
2023-10-27 13:30:00,85.75,85.81,85.62,85.65,25634.0,85.0984,85.158,84.9694,84.9992,25634.0
2023-10-27 14:00:00,85.66,85.76,85.47,85.49,35655.0,85.0091,85.1083,84.8205,84.8404,35655.0
2023-10-27 14:30:00,85.48,85.77,85.45,85.49,43767.0,84.8305,85.1183,84.8007,84.8404,43767.0
2023-10-27 15:00:00,85.5,85.69,85.5,85.69,64873.0,84.8503,85.0389,84.8503,85.0389,64873.0
2023-10-27 15:30:00,85.69,85.73,85.43,85.65,103988.0,85.0389,85.0786,84.7808,84.9992,103988.0
2023-10-30 09:30:00,86.25,86.35,85.65,85.65,83779.0,85.5946,85.6939,84.9992,84.9992,83779.0
2023-10-30 10:00:00,85.64,85.66,85.25,85.3,19096.0,84.9892,85.0091,84.6022,84.6518,19096.0
2023-10-30 10:30:00,85.26,85.5,85.24,85.44,67568.0,84.6121,84.8503,84.5923,84.7908,67568.0
2023-10-30 11:00:00,85.46,85.77,85.46,85.58,74529.0,84.8106,85.1183,84.8106,84.9297,74529.0
2023-10-30 11:30:00,85.62,85.85,85.62,85.84,43558.0,84.9694,85.1977,84.9694,85.1877,43558.0
2023-10-30 12:00:00,85.83,85.86,85.69,85.73,29940.0,85.1778,85.2076,85.0389,85.0786,29940.0
2023-10-30 12:30:00,85.73,85.78,85.44,85.52,27448.0,85.0786,85.1282,84.7908,84.8702,27448.0
2023-10-30 13:00:00,85.52,85.87,85.52,85.83,30519.0,84.8702,85.2175,84.8702,85.1778,30519.0
2023-10-30 13:30:00,85.91,85.99,85.78,85.95,14334.0,85.2572,85.3366,85.1282,85.2969,14334.0
2023-10-30 14:00:00,85.95,85.99,85.86,85.94,10821.0,85.2969,85.3366,85.2076,85.287,10821.0
2023-10-30 14:30:00,85.97,86.16,85.96,86.04,46035.0,85.3167,85.5053,85.3068,85.3862,46035.0
2023-10-30 15:00:00,86.05,86.31,85.98,86.22,33051.0,85.3961,85.6542,85.3267,85.5648,33051.0
2023-10-30 15:30:00,86.23,86.24,85.95,85.96,58251.0,85.5748,85.5847,85.2969,85.3068,58251.0
2023-10-31 09:30:00,86.1,86.31,85.84,85.88,32495.0,85.4458,85.6542,85.1877,85.2274,32495.0
2023-10-31 10:00:00,85.85,86.3,85.73,86.29,37149.0,85.1977,85.6442,85.0786,85.6343,37149.0
2023-10-31 10:30:00,86.3,86.52,86.11,86.49,15853.0,85.6442,85.8626,85.4557,85.8328,15853.0
2023-10-31 11:00:00,86.55,86.55,86.3,86.34,30521.0,85.8923,85.8923,85.6442,85.6839,30521.0
2023-10-31 11:30:00,86.35,86.58,86.34,86.58,132050.0,85.6939,85.9221,85.6839,85.9221,132050.0
2023-10-31 12:00:00,86.63,86.65,86.38,86.46,11508.0,85.9717,85.9916,85.7236,85.803,11508.0
2023-10-31 12:30:00,86.55,86.66,86.37,86.6,16730.0,85.8923,86.0015,85.7137,85.942,16730.0
2023-10-31 13:00:00,86.62,86.65,86.48,86.57,8336.0,85.9618,85.9916,85.8229,85.9122,8336.0
2023-10-31 13:30:00,86.59,86.75,86.57,86.75,19488.0,85.932,86.0908,85.9122,86.0908,19488.0
2023-10-31 14:00:00,86.78,86.8,86.57,86.57,66436.0,86.1206,86.1404,85.9122,85.9122,66436.0
2023-10-31 14:30:00,86.57,86.81,86.57,86.78,43785.0,85.9122,86.1504,85.9122,86.1206,43785.0
2023-10-31 15:00:00,86.79,86.86,86.7,86.76,56662.0,86.1305,86.2,86.0412,86.1007,56662.0
2023-10-31 15:30:00,86.75,86.75,86.61,86.66,82402.0,86.0908,86.0908,85.9519,86.0015,82402.0
2023-11-01 09:30:00,86.5,86.51,86.01,86.07,86741.0,85.8427,85.8526,85.3564,85.416,86741.0
2023-11-01 10:00:00,86.09,86.47,86.0,86.47,36139.0,85.4358,85.8129,85.3465,85.8129,36139.0
2023-11-01 10:30:00,86.5,86.66,86.43,86.49,27296.0,85.8427,86.0015,85.7732,85.8328,27296.0
2023-11-01 11:00:00,86.51,86.61,86.29,86.29,20184.0,85.8526,85.9519,85.6343,85.6343,20184.0
2023-11-01 11:30:00,86.29,86.45,86.24,86.43,25443.0,85.6343,85.7931,85.5847,85.7732,25443.0
2023-11-01 12:00:00,86.4,86.4,86.24,86.32,9784.0,85.7435,85.7435,85.5847,85.6641,9784.0
2023-11-01 12:30:00,86.33,86.4,86.13,86.21,354392.0,85.674,85.7435,85.4755,85.5549,354392.0
2023-11-01 13:00:00,86.17,86.33,86.11,86.23,122830.0,85.5152,85.674,85.4557,85.5748,122830.0
2023-11-01 13:30:00,86.22,86.25,86.11,86.22,19096.0,85.5648,85.5946,85.4557,85.5648,19096.0
2023-11-01 14:00:00,86.34,86.36,85.93,86.18,58236.0,85.6839,85.7038,85.277,85.5251,58236.0
2023-11-01 14:30:00,86.23,86.46,85.84,86.4,49720.0,85.5748,85.803,85.1877,85.7435,49720.0
2023-11-01 15:00:00,86.44,86.87,86.44,86.77,51241.0,85.7832,86.2099,85.7832,86.1107,51241.0
2023-11-01 15:30:00,86.75,86.95,86.72,86.9,85863.0,86.0908,86.2893,86.061,86.2397,85863.0
2023-11-02 09:30:00,88.05,88.55,88.05,88.47,60259.0,87.3809,87.8771,87.3809,87.7977,60259.0
2023-11-02 10:00:00,88.43,88.52,88.16,88.4,12536.0,87.758,87.8474,87.4901,87.7283,12536.0
2023-11-02 10:30:00,88.39,88.55,88.29,88.55,29066.0,87.7183,87.8771,87.6191,87.8771,29066.0
2023-11-02 11:00:00,88.56,88.62,88.43,88.48,43994.0,87.8871,87.9466,87.758,87.8077,43994.0
2023-11-02 11:30:00,88.46,88.57,88.39,88.48,40795.0,87.7878,87.897,87.7183,87.8077,40795.0
2023-11-02 12:00:00,88.47,88.54,88.44,88.5,50846.0,87.7977,87.8672,87.768,87.8275,50846.0
2023-11-02 12:30:00,88.5,88.69,88.46,88.62,47936.0,87.8275,88.0161,87.7878,87.9466,47936.0
2023-11-02 13:00:00,88.61,88.89,88.61,88.82,33495.0,87.9367,88.2146,87.9367,88.1451,33495.0
2023-11-02 13:30:00,88.83,88.99,88.83,88.98,41579.0,88.155,88.3138,88.155,88.3039,41579.0
2023-11-02 14:00:00,88.98,88.98,88.86,88.96,95526.0,88.3039,88.3039,88.1848,88.284,95526.0
2023-11-02 14:30:00,88.93,88.99,88.9,88.94,26197.0,88.2542,88.3138,88.2245,88.2642,26197.0
2023-11-02 15:00:00,88.95,89.0,88.9,88.95,93320.0,88.2741,88.3237,88.2245,88.2741,93320.0
2023-11-02 15:30:00,88.94,89.02,88.88,88.93,191495.0,88.2642,88.3436,88.2046,88.2542,191495.0
2023-11-03 09:30:00,89.74,90.88,89.74,90.81,48537.0,89.0581,90.1894,89.0581,90.12,48537.0
2023-11-03 10:00:00,90.82,90.97,90.6,90.62,24726.0,90.1299,90.2787,89.9116,89.9314,24726.0
2023-11-03 10:30:00,90.66,90.68,90.46,90.67,62748.0,89.9711,89.9909,89.7726,89.981,62748.0
2023-11-03 11:00:00,90.7,90.82,90.59,90.74,20880.0,90.0108,90.1299,89.9016,90.0505,20880.0
2023-11-03 11:30:00,90.78,91.16,90.77,91.12,77928.0,90.0902,90.4673,90.0803,90.4276,77928.0
2023-11-03 12:00:00,91.11,91.24,91.08,91.21,75019.0,90.4177,90.5467,90.3879,90.5169,75019.0
2023-11-03 12:30:00,91.22,91.3,91.16,91.3,43460.0,90.5268,90.6062,90.4673,90.6062,43460.0
2023-11-03 13:00:00,91.29,91.35,91.15,91.21,57841.0,90.5963,90.6559,90.4574,90.5169,57841.0
2023-11-03 13:30:00,91.24,91.3,91.14,91.24,48523.0,90.5467,90.6062,90.4475,90.5467,48523.0
2023-11-03 14:00:00,91.24,91.31,91.16,91.31,53128.0,90.5467,90.6162,90.4673,90.6162,53128.0
2023-11-03 14:30:00,91.3,91.44,91.24,91.43,55140.0,90.6062,90.7452,90.5467,90.7352,55140.0
2023-11-03 15:00:00,91.42,91.44,91.25,91.26,192742.0,90.7253,90.7452,90.5566,90.5665,192742.0
2023-11-03 15:30:00,91.25,91.25,91.04,91.08,136219.0,90.5566,90.5566,90.3482,90.3879,136219.0
2023-11-06 09:30:00,91.23,91.29,90.46,90.56,62919.0,90.5368,90.5963,89.7726,89.8719,62919.0
2023-11-06 10:00:00,90.62,90.62,90.25,90.34,37751.0,89.9314,89.9314,89.5642,89.6535,37751.0
2023-11-06 10:30:00,90.34,90.49,90.3,90.41,32685.0,89.6535,89.8024,89.6138,89.723,32685.0
2023-11-06 11:00:00,90.4,90.51,90.26,90.35,46515.0,89.7131,89.8222,89.5741,89.6635,46515.0
2023-11-06 11:30:00,90.31,90.4,90.2,90.4,23874.0,89.6238,89.7131,89.5146,89.7131,23874.0
2023-11-06 12:00:00,90.39,90.42,90.25,90.28,33195.0,89.7032,89.7329,89.5642,89.594,33195.0
2023-11-06 12:30:00,90.27,90.3,90.12,90.24,32625.0,89.5841,89.6138,89.4352,89.5543,32625.0
2023-11-06 13:00:00,90.24,90.25,89.91,90.01,25292.0,89.5543,89.5642,89.2268,89.326,25292.0
2023-11-06 13:30:00,89.99,90.18,89.99,90.1,126848.0,89.3062,89.4947,89.3062,89.4154,126848.0
2023-11-06 14:00:00,90.11,90.12,89.96,90.07,21968.0,89.4253,89.4352,89.2764,89.3856,21968.0
2023-11-06 14:30:00,90.09,90.31,90.09,90.3,64034.0,89.4054,89.6238,89.4054,89.6138,64034.0
2023-11-06 15:00:00,90.31,90.34,90.24,90.3,152687.0,89.6238,89.6535,89.5543,89.6138,152687.0
2023-11-06 15:30:00,90.3,90.47,90.25,90.46,608631.0,89.6138,89.7825,89.5642,89.7726,608631.0
2023-11-07 09:30:00,90.73,91.19,90.55,91.17,40179.0,90.0406,90.4971,89.8619,90.4772,40179.0
2023-11-07 10:00:00,91.17,91.39,90.99,91.34,24292.0,90.4772,90.6956,90.2986,90.6459,24292.0
2023-11-07 10:30:00,91.36,91.61,91.36,91.54,26946.0,90.6658,90.9139,90.6658,90.8444,26946.0
2023-11-07 11:00:00,91.52,91.52,91.39,91.43,13464.0,90.8246,90.8246,90.6956,90.7352,13464.0
2023-11-07 11:30:00,91.44,91.6,91.41,91.51,24597.0,90.7452,90.904,90.7154,90.8146,24597.0
2023-11-07 12:00:00,91.37,91.39,91.25,91.29,30360.0,90.6757,90.6956,90.5566,90.5963,30360.0
2023-11-07 12:30:00,91.27,91.32,91.17,91.23,29109.0,90.5765,90.6261,90.4772,90.5368,29109.0
2023-11-07 13:00:00,91.28,91.37,91.24,91.33,6710.0,90.5864,90.6757,90.5467,90.636,6710.0
2023-11-07 13:30:00,91.3,91.44,91.3,91.36,17516.0,90.6062,90.7452,90.6062,90.6658,17516.0
2023-11-07 14:00:00,91.41,91.45,91.36,91.38,19646.0,90.7154,90.7551,90.6658,90.6856,19646.0
2023-11-07 14:30:00,91.38,91.41,91.3,91.31,18370.0,90.6856,90.7154,90.6062,90.6162,18370.0
2023-11-07 15:00:00,91.31,91.43,91.26,91.43,27797.0,90.6162,90.7352,90.5665,90.7352,27797.0
2023-11-07 15:30:00,91.44,91.5,91.25,91.32,52861.0,90.7452,90.8047,90.5566,90.6261,52861.0
2023-11-08 09:30:00,91.38,91.63,91.28,91.54,35133.0,90.6856,90.9337,90.5864,90.8444,35133.0
2023-11-08 10:00:00,91.52,91.53,91.18,91.19,7393.0,90.8246,90.8345,90.4871,90.4971,7393.0
2023-11-08 10:30:00,91.17,91.25,91.11,91.12,24805.0,90.4772,90.5566,90.4177,90.4276,24805.0
2023-11-08 11:00:00,91.13,91.27,91.07,91.14,13461.0,90.4375,90.5765,90.378,90.4475,13461.0
2023-11-08 11:30:00,91.2,91.26,91.06,91.06,26410.0,90.507,90.5665,90.3681,90.3681,26410.0
2023-11-08 12:00:00,91.05,91.05,90.81,90.95,21807.0,90.3581,90.3581,90.12,90.2589,21807.0
2023-11-08 12:30:00,90.9,91.03,90.87,91.0,21762.0,90.2093,90.3383,90.1795,90.3085,21762.0
2023-11-08 13:00:00,90.99,91.2,90.97,91.15,38359.0,90.2986,90.507,90.2787,90.4574,38359.0
2023-11-08 13:30:00,91.15,91.21,91.12,91.16,16665.0,90.4574,90.5169,90.4276,90.4673,16665.0
2023-11-08 14:00:00,91.15,91.25,91.13,91.22,25796.0,90.4574,90.5566,90.4375,90.5268,25796.0
2023-11-08 14:30:00,91.2,91.28,91.16,91.2,23648.0,90.507,90.5864,90.4673,90.507,23648.0
2023-11-08 15:00:00,91.21,91.28,91.19,91.25,20758.0,90.5169,90.5864,90.4971,90.5566,20758.0
2023-11-08 15:30:00,91.24,91.32,91.15,91.23,60321.0,90.5467,90.6261,90.4574,90.5368,60321.0
2023-11-09 09:30:00,91.55,91.55,90.99,91.34,34162.0,90.8543,90.8543,90.2986,90.6459,34162.0
2023-11-09 10:00:00,91.43,91.43,90.98,91.0,41212.0,90.7352,90.7352,90.2887,90.3085,41212.0
2023-11-09 10:30:00,91.02,91.06,90.85,91.06,29810.0,90.3284,90.3681,90.1597,90.3681,29810.0
2023-11-09 11:00:00,91.05,91.32,91.03,91.2,11430.0,90.3581,90.6261,90.3383,90.507,11430.0
2023-11-09 11:30:00,91.21,91.28,91.09,91.21,97460.0,90.5169,90.5864,90.3978,90.5169,97460.0
2023-11-09 12:00:00,91.21,91.22,90.98,90.98,96477.0,90.5169,90.5268,90.2887,90.2887,96477.0
2023-11-09 12:30:00,90.99,91.18,90.97,91.13,27390.0,90.2986,90.4871,90.2787,90.4375,27390.0
2023-11-09 13:00:00,91.13,91.13,90.56,90.91,34239.0,90.4375,90.4375,89.8719,90.2192,34239.0
2023-11-09 13:30:00,90.86,90.86,90.58,90.61,20539.0,90.1696,90.1696,89.8917,89.9215,20539.0
2023-11-09 14:00:00,90.58,90.58,90.27,90.46,32006.0,89.8917,89.8917,89.5841,89.7726,32006.0
2023-11-09 14:30:00,90.48,90.5,90.25,90.28,44731.0,89.7925,89.8123,89.5642,89.594,44731.0
2023-11-09 15:00:00,90.24,90.36,90.19,90.26,38865.0,89.5543,89.6734,89.5047,89.5741,38865.0
2023-11-09 15:30:00,90.27,90.3,90.1,90.19,58969.0,89.5841,89.6138,89.4154,89.5047,58969.0
2023-11-10 09:30:00,90.11,90.48,89.89,90.39,54546.0,89.4253,89.7925,89.207,89.7032,54546.0
2023-11-10 10:00:00,90.35,90.35,90.05,90.07,29891.0,89.6635,89.6635,89.3657,89.3856,29891.0
2023-11-10 10:30:00,90.03,90.19,89.98,90.19,24521.0,89.3459,89.5047,89.2963,89.5047,24521.0
2023-11-10 11:00:00,90.23,90.5,90.22,90.38,14368.0,89.5444,89.8123,89.5344,89.6932,14368.0
2023-11-10 11:30:00,90.41,90.41,90.23,90.35,24029.0,89.723,89.723,89.5444,89.6635,24029.0
2023-11-10 12:00:00,90.35,90.51,90.33,90.49,64028.0,89.6635,89.8222,89.6436,89.8024,64028.0
2023-11-10 12:30:00,90.49,90.9,90.48,90.79,53962.0,89.8024,90.2093,89.7925,90.1001,53962.0
2023-11-10 13:00:00,90.8,91.01,90.72,90.96,44761.0,90.11,90.3184,90.0306,90.2688,44761.0
2023-11-10 13:30:00,90.97,91.11,90.97,91.09,45324.0,90.2787,90.4177,90.2787,90.3978,45324.0
2023-11-10 14:00:00,91.08,91.28,91.08,91.26,53236.0,90.3879,90.5864,90.3879,90.5665,53236.0
2023-11-10 14:30:00,91.26,91.27,91.19,91.22,53655.0,90.5665,90.5765,90.4971,90.5268,53655.0
2023-11-10 15:00:00,91.23,91.31,91.16,91.31,71082.0,90.5368,90.6162,90.4673,90.6162,71082.0
2023-11-10 15:30:00,91.31,91.36,91.25,91.34,115724.0,90.6162,90.6658,90.5566,90.6459,115724.0
2023-11-13 09:30:00,91.06,91.36,90.94,90.99,66732.0,90.3681,90.6658,90.249,90.2986,66732.0
2023-11-13 10:00:00,90.95,91.1,90.89,91.05,29490.0,90.2589,90.4078,90.1994,90.3581,29490.0
2023-11-13 10:30:00,91.12,91.33,91.05,91.29,41266.0,90.4276,90.636,90.3581,90.5963,41266.0
2023-11-13 11:00:00,91.27,91.46,91.27,91.43,30823.0,90.5765,90.765,90.5765,90.7352,30823.0
2023-11-13 11:30:00,91.45,91.62,91.38,91.55,24468.0,90.7551,90.9238,90.6856,90.8543,24468.0
2023-11-13 12:00:00,91.58,91.58,91.39,91.49,61556.0,90.8841,90.8841,90.6956,90.7948,61556.0
2023-11-13 12:30:00,91.46,91.53,91.43,91.52,169064.0,90.765,90.8345,90.7352,90.8246,169064.0
2023-11-13 13:00:00,91.52,91.59,91.46,91.46,11303.0,90.8246,90.894,90.765,90.765,11303.0
2023-11-13 13:30:00,91.44,91.61,91.42,91.51,17972.0,90.7452,90.9139,90.7253,90.8146,17972.0
2023-11-13 14:00:00,91.51,91.58,91.48,91.57,72968.0,90.8146,90.8841,90.7849,90.8742,72968.0
2023-11-13 14:30:00,91.59,91.64,91.5,91.55,55040.0,90.894,90.9437,90.8047,90.8543,55040.0
2023-11-13 15:00:00,91.54,91.6,91.49,91.55,42211.0,90.8444,90.904,90.7948,90.8543,42211.0
2023-11-13 15:30:00,91.56,91.58,91.38,91.45,92515.0,90.8643,90.8841,90.6856,90.7551,92515.0
2023-11-14 09:30:00,93.17,93.88,93.17,93.84,132043.0,92.462,93.1666,92.462,93.1269,132043.0
2023-11-14 10:00:00,93.79,94.02,93.7,94.02,42534.0,93.0773,93.3056,92.988,93.3056,42534.0
2023-11-14 10:30:00,94.0,94.23,93.99,94.15,86555.0,93.2857,93.514,93.2758,93.4346,86555.0
2023-11-14 11:00:00,94.17,94.35,94.17,94.35,36203.0,93.4544,93.6331,93.4544,93.6331,36203.0
2023-11-14 11:30:00,94.31,94.46,94.15,94.17,72201.0,93.5934,93.7422,93.4346,93.4544,72201.0
2023-11-14 12:00:00,94.17,94.23,93.98,94.05,37918.0,93.4544,93.514,93.2659,93.3353,37918.0
2023-11-14 12:30:00,94.05,94.24,94.05,94.24,61527.0,93.3353,93.5239,93.3353,93.5239,61527.0
2023-11-14 13:00:00,94.22,94.3,94.22,94.27,11041.0,93.504,93.5834,93.504,93.5537,11041.0
2023-11-14 13:30:00,94.29,94.33,94.15,94.16,33844.0,93.5735,93.6132,93.4346,93.4445,33844.0
2023-11-14 14:00:00,94.14,94.2,94.02,94.2,114442.0,93.4247,93.4842,93.3056,93.4842,114442.0
2023-11-14 14:30:00,94.2,94.39,94.19,94.38,34077.0,93.4842,93.6728,93.4743,93.6628,34077.0
2023-11-14 15:00:00,94.39,94.51,94.35,94.49,28820.0,93.6728,93.7918,93.6331,93.772,28820.0
2023-11-14 15:30:00,94.48,94.49,94.25,94.3,57455.0,93.7621,93.772,93.5338,93.5834,57455.0
2023-11-15 09:30:00,94.45,94.94,94.3,94.91,45657.0,93.7323,94.2186,93.5834,94.1888,45657.0
2023-11-15 10:00:00,94.95,95.33,94.94,95.28,41175.0,94.2285,94.6056,94.2186,94.556,41175.0
2023-11-15 10:30:00,95.3,95.49,95.28,95.43,46514.0,94.5758,94.7644,94.556,94.7049,46514.0
2023-11-15 11:00:00,95.43,95.49,95.23,95.3,18911.0,94.7049,94.7644,94.5064,94.5758,18911.0
2023-11-15 11:30:00,95.3,95.3,94.87,94.88,59202.0,94.5758,94.5758,94.1491,94.159,59202.0
2023-11-15 12:00:00,94.88,95.04,94.84,95.02,32825.0,94.159,94.3178,94.1193,94.298,32825.0
2023-11-15 12:30:00,95.05,95.09,94.88,94.89,33830.0,94.3277,94.3674,94.159,94.169,33830.0
2023-11-15 13:00:00,94.89,94.89,94.55,94.73,137391.0,94.169,94.169,93.8315,94.0102,137391.0
2023-11-15 13:30:00,94.71,94.89,94.71,94.86,111828.0,93.9903,94.169,93.9903,94.1392,111828.0
2023-11-15 14:00:00,94.86,94.97,94.72,94.9,31735.0,94.1392,94.2484,94.0002,94.1789,31735.0
2023-11-15 14:30:00,94.9,94.93,94.76,94.83,23365.0,94.1789,94.2087,94.0399,94.1094,23365.0
2023-11-15 15:00:00,94.82,94.85,94.66,94.67,88083.0,94.0995,94.1293,93.9407,93.9506,88083.0
2023-11-15 15:30:00,94.68,94.71,94.46,94.52,42034.0,93.9606,93.9903,93.7422,93.8018,42034.0
2023-11-16 09:30:00,94.33,94.63,94.33,94.41,41850.0,93.6132,93.9109,93.6132,93.6926,41850.0
2023-11-16 10:00:00,94.42,94.49,94.15,94.33,20374.0,93.7025,93.772,93.4346,93.6132,20374.0
2023-11-16 10:30:00,94.32,94.4,93.91,93.99,21988.0,93.6033,93.6827,93.1964,93.2758,21988.0
2023-11-16 11:00:00,93.93,94.07,93.83,93.84,33410.0,93.2163,93.3552,93.117,93.1269,33410.0
2023-11-16 11:30:00,93.83,93.91,93.74,93.84,28404.0,93.117,93.1964,93.0277,93.1269,28404.0
2023-11-16 12:00:00,93.81,94.04,93.81,94.02,32697.0,93.0972,93.3254,93.0972,93.3056,32697.0
2023-11-16 12:30:00,94.03,94.19,94.0,94.09,14102.0,93.3155,93.4743,93.2857,93.375,14102.0
2023-11-16 13:00:00,94.1,94.1,93.89,94.02,6472.0,93.385,93.385,93.1766,93.3056,6472.0
2023-11-16 13:30:00,94.0,94.01,93.85,93.89,20711.0,93.2857,93.2956,93.1369,93.1766,20711.0
2023-11-16 14:00:00,93.9,94.0,93.88,93.92,40147.0,93.1865,93.2857,93.1666,93.2063,40147.0
2023-11-16 14:30:00,93.93,94.15,93.92,94.08,94827.0,93.2163,93.4346,93.2063,93.3651,94827.0
2023-11-16 15:00:00,94.08,94.12,94.03,94.06,39702.0,93.3651,93.4048,93.3155,93.3453,39702.0
2023-11-16 15:30:00,94.06,94.14,94.0,94.11,89835.0,93.3453,93.4247,93.2857,93.3949,89835.0
2023-11-17 09:30:00,94.52,94.7,94.42,94.55,40807.0,93.8018,93.9804,93.7025,93.8315,40807.0
2023-11-17 10:00:00,94.54,94.73,94.4,94.66,25146.0,93.8216,94.0102,93.6827,93.9407,25146.0
2023-11-17 10:30:00,94.66,94.77,94.62,94.7,25620.0,93.9407,94.0499,93.901,93.9804,25620.0
2023-11-17 11:00:00,94.71,94.72,94.49,94.55,14239.0,93.9903,94.0002,93.772,93.8315,14239.0
2023-11-17 11:30:00,94.51,94.64,94.48,94.62,10129.0,93.7918,93.9209,93.7621,93.901,10129.0
2023-11-17 12:00:00,94.7,94.78,94.62,94.64,44123.0,93.9804,94.0598,93.901,93.9209,44123.0
2023-11-17 12:30:00,94.64,94.71,94.63,94.68,17651.0,93.9209,93.9903,93.9109,93.9606,17651.0
2023-11-17 13:00:00,94.7,94.79,94.63,94.73,30782.0,93.9804,94.0697,93.9109,94.0102,30782.0
2023-11-17 13:30:00,94.77,94.83,94.71,94.8,19807.0,94.0499,94.1094,93.9903,94.0796,19807.0
2023-11-17 14:00:00,94.8,94.87,94.76,94.77,84138.0,94.0796,94.1491,94.0399,94.0499,84138.0
2023-11-17 14:30:00,94.76,94.81,94.71,94.75,24780.0,94.0399,94.0896,93.9903,94.03,24780.0
2023-11-17 15:00:00,94.74,94.84,94.68,94.78,67898.0,94.0201,94.1193,93.9606,94.0598,67898.0
2023-11-17 15:30:00,94.77,94.79,94.58,94.79,90335.0,94.0499,94.0697,93.8613,94.0697,90335.0
2023-11-20 09:30:00,94.79,95.12,94.69,95.12,32700.0,94.0697,94.3972,93.9705,94.3972,32700.0
2023-11-20 10:00:00,95.1,95.31,95.06,95.23,36811.0,94.3774,94.5858,94.3377,94.5064,36811.0
2023-11-20 10:30:00,95.23,95.4,95.19,95.39,38187.0,94.5064,94.6751,94.4667,94.6652,38187.0
2023-11-20 11:00:00,95.42,95.44,95.31,95.32,25117.0,94.6949,94.7148,94.5858,94.5957,25117.0
2023-11-20 11:30:00,95.34,95.37,95.28,95.31,11694.0,94.6155,94.6453,94.556,94.5858,11694.0
2023-11-20 12:00:00,95.29,95.42,95.29,95.34,80950.0,94.5659,94.6949,94.5659,94.6155,80950.0
2023-11-20 12:30:00,95.34,95.39,95.33,95.39,24780.0,94.6155,94.6652,94.6056,94.6652,24780.0
2023-11-20 13:00:00,95.39,95.65,95.37,95.63,19601.0,94.6652,94.9232,94.6453,94.9033,19601.0
2023-11-20 13:30:00,95.66,95.69,95.63,95.63,16415.0,94.9331,94.9629,94.9033,94.9033,16415.0
2023-11-20 14:00:00,95.66,95.69,95.56,95.58,176841.0,94.9331,94.9629,94.8339,94.8537,176841.0
2023-11-20 14:30:00,95.59,95.76,95.58,95.72,156232.0,94.8636,95.0323,94.8537,94.9927,156232.0
2023-11-20 15:00:00,95.72,95.82,95.69,95.79,28895.0,94.9927,95.0919,94.9629,95.0621,28895.0
2023-11-20 15:30:00,95.79,95.79,95.55,95.63,49017.0,95.0621,95.0621,94.8239,94.9033,49017.0
2023-11-21 09:30:00,95.43,95.8,95.43,95.53,41075.0,94.7049,95.072,94.7049,94.8041,41075.0
2023-11-21 10:00:00,95.63,95.79,95.42,95.46,19703.0,94.9033,95.0621,94.6949,94.7346,19703.0
2023-11-21 10:30:00,95.44,95.61,95.36,95.52,29658.0,94.7148,94.8835,94.6354,94.7942,29658.0
2023-11-21 11:00:00,95.54,95.56,95.42,95.49,28913.0,94.814,94.8339,94.6949,94.7644,28913.0
2023-11-21 11:30:00,95.51,95.61,95.45,95.58,25334.0,94.7842,94.8835,94.7247,94.8537,25334.0
2023-11-21 12:00:00,95.59,95.67,95.58,95.66,15725.0,94.8636,94.943,94.8537,94.9331,15725.0
2023-11-21 12:30:00,95.69,95.77,95.63,95.76,15658.0,94.9629,95.0423,94.9033,95.0323,15658.0
2023-11-21 13:00:00,95.71,95.72,95.55,95.61,26040.0,94.9827,94.9927,94.8239,94.8835,26040.0
2023-11-21 13:30:00,95.6,95.71,95.6,95.68,33783.0,94.8736,94.9827,94.8736,94.953,33783.0
2023-11-21 14:00:00,95.64,95.72,95.57,95.68,22609.0,94.9133,94.9927,94.8438,94.953,22609.0
2023-11-21 14:30:00,95.69,95.69,95.57,95.66,24791.0,94.9629,94.9629,94.8438,94.9331,24791.0
2023-11-21 15:00:00,95.66,95.71,95.61,95.67,33080.0,94.9331,94.9827,94.8835,94.943,33080.0
2023-11-21 15:30:00,95.64,95.65,95.5,95.55,46013.0,94.9133,94.9232,94.7743,94.8239,46013.0
2023-11-22 09:30:00,96.11,96.33,95.82,96.03,42546.0,95.3797,95.598,95.0919,95.3003,42546.0
2023-11-22 10:00:00,96.02,96.17,95.81,96.15,43544.0,95.2904,95.4392,95.082,95.4194,43544.0
2023-11-22 10:30:00,96.22,96.27,96.06,96.13,12241.0,95.4889,95.5385,95.3301,95.3995,12241.0
2023-11-22 11:00:00,96.12,96.22,96.11,96.17,126072.0,95.3896,95.4889,95.3797,95.4392,126072.0
2023-11-22 11:30:00,96.23,96.4,96.22,96.4,10242.0,95.4988,95.6675,95.4889,95.6675,10242.0
2023-11-22 12:00:00,96.43,96.45,96.26,96.28,25913.0,95.6973,95.7171,95.5285,95.5484,25913.0
2023-11-22 12:30:00,96.28,96.28,96.1,96.19,26475.0,95.5484,95.5484,95.3698,95.4591,26475.0
2023-11-22 13:00:00,96.19,96.25,96.15,96.25,13395.0,95.4591,95.5186,95.4194,95.5186,13395.0
2023-11-22 13:30:00,96.26,96.26,96.15,96.16,17397.0,95.5285,95.5285,95.4194,95.4293,17397.0
2023-11-22 14:00:00,96.16,96.21,96.1,96.15,40471.0,95.4293,95.4789,95.3698,95.4194,40471.0
2023-11-22 14:30:00,96.14,96.14,95.8,96.04,24738.0,95.4095,95.4095,95.072,95.3102,24738.0
2023-11-22 15:00:00,96.04,96.14,96.01,96.13,33021.0,95.3102,95.4095,95.2804,95.3995,33021.0
2023-11-22 15:30:00,96.13,96.16,96.02,96.03,35027.0,95.3995,95.4293,95.2904,95.3003,35027.0
2023-11-24 09:30:00,95.87,96.18,95.87,96.17,53833.0,95.1415,95.4492,95.1415,95.4392,53833.0
2023-11-24 10:00:00,96.18,96.4,96.18,96.36,8606.0,95.4492,95.6675,95.4492,95.6278,8606.0
2023-11-24 10:30:00,96.35,96.41,96.24,96.37,50755.0,95.6179,95.6774,95.5087,95.6377,50755.0
2023-11-24 11:00:00,96.38,96.41,96.29,96.29,28562.0,95.6476,95.6774,95.5583,95.5583,28562.0
2023-11-24 11:30:00,96.3,96.38,96.29,96.37,13393.0,95.5682,95.6476,95.5583,95.6377,13393.0
2023-11-24 12:00:00,96.32,96.39,96.31,96.31,10780.0,95.5881,95.6576,95.5782,95.5782,10780.0
2023-11-24 12:30:00,96.32,96.43,96.3,96.42,89973.0,95.5881,95.6973,95.5682,95.6873,89973.0
2023-11-27 09:30:00,96.05,96.2,95.95,96.16,27389.0,95.3201,95.469,95.2209,95.4293,27389.0
2023-11-27 10:00:00,96.23,96.47,96.15,96.36,20766.0,95.4988,95.737,95.4194,95.6278,20766.0
2023-11-27 10:30:00,96.38,96.51,96.35,96.43,60029.0,95.6476,95.7766,95.6179,95.6973,60029.0
2023-11-27 11:00:00,96.42,96.45,96.28,96.44,26628.0,95.6873,95.7171,95.5484,95.7072,26628.0
2023-11-27 11:30:00,96.45,96.57,96.38,96.48,35759.0,95.7171,95.8362,95.6476,95.7469,35759.0
2023-11-27 12:00:00,96.47,96.56,96.43,96.48,36785.0,95.737,95.8263,95.6973,95.7469,36785.0
2023-11-27 12:30:00,96.48,96.58,96.48,96.5,22860.0,95.7469,95.8461,95.7469,95.7667,22860.0
2023-11-27 13:00:00,96.49,96.58,96.45,96.5,27111.0,95.7568,95.8461,95.7171,95.7667,27111.0
2023-11-27 13:30:00,96.51,96.54,96.37,96.4,26417.0,95.7766,95.8064,95.6377,95.6675,26417.0
2023-11-27 14:00:00,96.4,96.49,96.4,96.44,38525.0,95.6675,95.7568,95.6675,95.7072,38525.0
2023-11-27 14:30:00,96.45,96.46,96.26,96.37,78472.0,95.7171,95.727,95.5285,95.6377,78472.0
2023-11-27 15:00:00,96.38,96.52,96.37,96.49,34441.0,95.6476,95.7866,95.6377,95.7568,34441.0
2023-11-27 15:30:00,96.51,96.52,96.26,96.27,83930.0,95.7766,95.7866,95.5285,95.5385,83930.0
2023-11-28 09:30:00,96.1,96.15,95.86,95.93,46649.0,95.3698,95.4194,95.1316,95.2011,46649.0
2023-11-28 10:00:00,95.99,96.2,95.93,96.14,38196.0,95.2606,95.469,95.2011,95.4095,38196.0
2023-11-28 10:30:00,96.15,96.54,96.15,96.44,32825.0,95.4194,95.8064,95.4194,95.7072,32825.0
2023-11-28 11:00:00,96.46,96.5,96.38,96.41,18283.0,95.727,95.7667,95.6476,95.6774,18283.0
2023-11-28 11:30:00,96.44,96.61,96.44,96.49,29838.0,95.7072,95.8759,95.7072,95.7568,29838.0
2023-11-28 12:00:00,96.5,96.51,96.28,96.29,13613.0,95.7667,95.7766,95.5484,95.5583,13613.0
2023-11-28 12:30:00,96.22,96.26,96.12,96.14,20148.0,95.4889,95.5285,95.3896,95.4095,20148.0
2023-11-28 13:00:00,96.13,96.14,95.84,95.96,15792.0,95.3995,95.4095,95.1117,95.2308,15792.0
2023-11-28 13:30:00,95.95,96.07,95.94,96.0,13617.0,95.2209,95.34,95.211,95.2705,13617.0
2023-11-28 14:00:00,96.0,96.07,95.94,95.96,40570.0,95.2705,95.34,95.211,95.2308,40570.0
2023-11-28 14:30:00,95.96,96.13,95.89,96.09,45254.0,95.2308,95.3995,95.1614,95.3598,45254.0
2023-11-28 15:00:00,96.09,96.1,95.94,96.02,110463.0,95.3598,95.3698,95.211,95.2904,110463.0
2023-11-28 15:30:00,96.01,96.15,95.97,96.04,124677.0,95.2804,95.4194,95.2408,95.3102,124677.0
2023-11-29 09:30:00,96.72,97.49,96.43,97.48,45727.0,95.9851,96.7492,95.6973,96.7393,45727.0
2023-11-29 10:00:00,97.45,97.5,96.93,97.06,22995.0,96.7095,96.7591,96.1935,96.3225,22995.0
2023-11-29 10:30:00,97.08,97.3,96.99,97.21,26325.0,96.3423,96.5606,96.253,96.4713,26325.0
2023-11-29 11:00:00,97.19,97.29,96.84,96.86,30061.0,96.4515,96.5507,96.1041,96.124,30061.0
2023-11-29 11:30:00,96.85,97.13,96.79,97.13,18415.0,96.1141,96.3919,96.0545,96.3919,18415.0
2023-11-29 12:00:00,97.13,97.23,97.07,97.22,100742.0,96.3919,96.4912,96.3324,96.4813,100742.0
2023-11-29 12:30:00,97.21,97.26,97.18,97.21,26925.0,96.4713,96.5209,96.4416,96.4713,26925.0
2023-11-29 13:00:00,97.22,97.23,97.08,97.21,81694.0,96.4813,96.4912,96.3423,96.4713,81694.0
2023-11-29 13:30:00,97.21,97.23,97.06,97.2,47027.0,96.4713,96.4912,96.3225,96.4614,47027.0
2023-11-29 14:00:00,97.2,97.22,97.1,97.12,91299.0,96.4614,96.4813,96.3622,96.382,91299.0
2023-11-29 14:30:00,97.11,97.12,96.89,97.02,72772.0,96.3721,96.382,96.1538,96.2828,72772.0
2023-11-29 15:00:00,97.02,97.02,96.72,96.78,159239.0,96.2828,96.2828,95.9851,96.0446,159239.0
2023-11-29 15:30:00,96.77,96.78,96.6,96.78,110866.0,96.0347,96.0446,95.866,96.0446,110866.0
2023-11-30 09:30:00,97.0,97.12,96.59,96.96,53376.0,96.2629,96.382,95.856,96.2232,53376.0
2023-11-30 10:00:00,97.02,97.03,96.69,96.86,47445.0,96.2828,96.2927,95.9553,96.124,47445.0
2023-11-30 10:30:00,96.86,96.91,96.48,96.79,76192.0,96.124,96.1736,95.7469,96.0545,76192.0
2023-11-30 11:00:00,96.85,96.97,96.79,96.83,62963.0,96.1141,96.2332,96.0545,96.0942,62963.0
2023-11-30 11:30:00,96.82,96.84,96.6,96.6,59300.0,96.0843,96.1041,95.866,95.866,59300.0
2023-11-30 12:00:00,96.57,96.74,96.5,96.5,37313.0,95.8362,96.0049,95.7667,95.7667,37313.0
2023-11-30 12:30:00,96.53,96.77,96.53,96.7,33851.0,95.7965,96.0347,95.7965,95.9652,33851.0
2023-11-30 13:00:00,96.7,96.78,96.53,96.68,26038.0,95.9652,96.0446,95.7965,95.9454,26038.0
2023-11-30 13:30:00,96.69,96.77,96.61,96.75,22562.0,95.9553,96.0347,95.8759,96.0148,22562.0
2023-11-30 14:00:00,96.77,96.95,96.77,96.88,36196.0,96.0347,96.2133,96.0347,96.1438,36196.0
2023-11-30 14:30:00,96.88,97.1,96.85,97.1,53173.0,96.1438,96.3622,96.1141,96.3622,53173.0
2023-11-30 15:00:00,97.09,97.1,96.77,96.85,68675.0,96.3522,96.3622,96.0347,96.1141,68675.0
2023-11-30 15:30:00,96.85,97.29,96.81,97.23,324778.0,96.1141,96.5507,96.0744,96.4912,324778.0
2023-12-01 09:30:00,97.11,97.68,97.11,97.61,51857.0,96.3721,96.9378,96.3721,96.8683,51857.0
2023-12-01 10:00:00,97.65,98.0,97.65,97.7,79351.0,96.908,97.2553,96.908,96.9576,79351.0
2023-12-01 10:30:00,97.68,98.05,97.63,98.03,83635.0,96.9378,97.3049,96.8881,97.2851,83635.0
2023-12-01 11:00:00,97.94,98.31,97.76,98.3,143419.0,97.1958,97.563,97.0171,97.553,143419.0
2023-12-01 11:30:00,98.3,98.69,98.14,98.61,94102.0,97.553,97.9401,97.3943,97.8607,94102.0
2023-12-01 12:00:00,98.6,98.73,98.55,98.7,74200.0,97.8508,97.9798,97.8011,97.95,74200.0
2023-12-01 12:30:00,98.7,98.93,98.68,98.92,46387.0,97.95,98.1783,97.9302,98.1683,46387.0
2023-12-01 13:00:00,98.92,98.94,98.78,98.79,40128.0,98.1683,98.1882,98.0294,98.0393,40128.0
2023-12-01 13:30:00,98.75,98.85,98.72,98.79,34997.0,97.9996,98.0989,97.9699,98.0393,34997.0
2023-12-01 14:00:00,98.77,98.89,98.72,98.83,60363.0,98.0195,98.1386,97.9699,98.079,60363.0
2023-12-01 14:30:00,98.84,98.96,98.83,98.95,127110.0,98.0889,98.208,98.079,98.1981,127110.0
2023-12-01 15:00:00,98.94,99.04,98.81,99.04,57829.0,98.1882,98.2874,98.0592,98.2874,57829.0
2023-12-01 15:30:00,99.03,99.16,98.96,99.13,356952.0,98.2775,98.4065,98.208,98.3767,356952.0
2023-12-04 09:30:00,98.46,99.49,98.46,99.02,48419.0,97.7118,98.734,97.7118,98.2676,48419.0
2023-12-04 10:00:00,99.07,99.08,98.65,98.7,56067.0,98.3172,98.3271,97.9004,97.95,56067.0
2023-12-04 10:30:00,98.71,98.81,98.45,98.5,142455.0,97.9599,98.0592,97.7019,97.7515,142455.0
2023-12-04 11:00:00,98.49,98.79,98.45,98.74,16882.0,97.7416,98.0393,97.7019,97.9897,16882.0
2023-12-04 11:30:00,98.72,99.01,98.69,99.0,62377.0,97.9699,98.2577,97.9401,98.2477,62377.0
2023-12-04 12:00:00,99.0,99.05,98.91,99.03,49778.0,98.2477,98.2973,98.1584,98.2775,49778.0
2023-12-04 12:30:00,99.05,99.15,99.03,99.13,20979.0,98.2973,98.3966,98.2775,98.3767,20979.0
2023-12-04 13:00:00,99.13,99.13,98.8,98.8,15250.0,98.3767,98.3767,98.0492,98.0492,15250.0
2023-12-04 13:30:00,98.79,98.89,98.77,98.83,23796.0,98.0393,98.1386,98.0195,98.079,23796.0
2023-12-04 14:00:00,98.86,98.91,98.72,98.82,37577.0,98.1088,98.1584,97.9699,98.0691,37577.0
2023-12-04 14:30:00,98.85,98.92,98.8,98.85,69905.0,98.0989,98.1683,98.0492,98.0989,69905.0
2023-12-04 15:00:00,98.87,98.92,98.78,98.9,95863.0,98.1187,98.1683,98.0294,98.1485,95863.0
2023-12-04 15:30:00,98.91,99.12,98.86,99.07,402027.0,98.1584,98.3668,98.1088,98.3172,402027.0
2023-12-05 09:30:00,98.6,98.64,98.04,98.32,66555.0,97.8508,97.8905,97.295,97.5729,66555.0
2023-12-05 10:00:00,98.3,98.71,98.28,98.35,29652.0,97.553,97.9599,97.5332,97.6027,29652.0
2023-12-05 10:30:00,98.36,98.52,98.31,98.52,36278.0,97.6126,97.7714,97.563,97.7714,36278.0
2023-12-05 11:00:00,98.53,98.54,98.04,98.29,33986.0,97.7813,97.7912,97.295,97.5431,33986.0
2023-12-05 11:30:00,98.29,98.43,98.08,98.18,36039.0,97.5431,97.6821,97.3347,97.434,36039.0
2023-12-05 12:00:00,98.22,98.27,98.09,98.09,32859.0,97.4737,97.5233,97.3446,97.3446,32859.0
2023-12-05 12:30:00,98.07,98.09,97.8,98.06,27857.0,97.3248,97.3446,97.0568,97.3149,27857.0
2023-12-05 13:00:00,98.07,98.25,97.97,98.16,26298.0,97.3248,97.5034,97.2256,97.4141,26298.0
2023-12-05 13:30:00,98.15,98.21,98.05,98.16,36004.0,97.4042,97.4637,97.3049,97.4141,36004.0
2023-12-05 14:00:00,98.16,98.29,98.11,98.25,74126.0,97.4141,97.5431,97.3645,97.5034,74126.0
2023-12-05 14:30:00,98.25,98.33,98.13,98.32,163509.0,97.5034,97.5828,97.3843,97.5729,163509.0
2023-12-05 15:00:00,98.31,98.32,98.22,98.24,112579.0,97.563,97.5729,97.4737,97.4935,112579.0
2023-12-05 15:30:00,98.23,98.31,98.15,98.3,262319.0,97.4836,97.563,97.4042,97.553,262319.0
2023-12-06 09:30:00,98.66,98.91,98.4,98.85,65768.0,97.9103,98.1584,97.6523,98.0989,65768.0
2023-12-06 10:00:00,98.88,99.03,98.55,98.55,64557.0,98.1286,98.2775,97.8011,97.8011,64557.0
2023-12-06 10:30:00,98.66,98.85,98.62,98.65,47157.0,97.9103,98.0989,97.8706,97.9004,47157.0
2023-12-06 11:00:00,98.67,98.78,98.56,98.62,33010.0,97.9202,98.0294,97.8111,97.8706,33010.0
2023-12-06 11:30:00,98.58,98.71,98.41,98.68,43117.0,97.8309,97.9599,97.6622,97.9302,43117.0
2023-12-06 12:00:00,98.68,98.7,98.53,98.54,24181.0,97.9302,97.95,97.7813,97.7912,24181.0
2023-12-06 12:30:00,98.54,98.62,98.33,98.33,44376.0,97.7912,97.8706,97.5828,97.5828,44376.0
2023-12-06 13:00:00,98.33,98.47,98.27,98.47,41951.0,97.5828,97.7218,97.5233,97.7218,41951.0
2023-12-06 13:30:00,98.47,98.49,98.4,98.48,25218.0,97.7218,97.7416,97.6523,97.7317,25218.0
2023-12-06 14:00:00,98.47,98.53,98.3,98.3,44089.0,97.7218,97.7813,97.553,97.553,44089.0
2023-12-06 14:30:00,98.32,98.46,98.31,98.32,84324.0,97.5729,97.7118,97.563,97.5729,84324.0
2023-12-06 15:00:00,98.31,98.35,98.0,98.04,118765.0,97.563,97.6027,97.2553,97.295,118765.0
2023-12-06 15:30:00,98.02,98.1,97.94,98.0,81476.0,97.2752,97.3546,97.1958,97.2553,81476.0
2023-12-07 09:30:00,98.3,98.31,97.78,98.09,31154.0,97.553,97.563,97.037,97.3446,31154.0
2023-12-07 10:00:00,98.14,98.35,97.97,98.31,98987.0,97.3943,97.6027,97.2256,97.563,98987.0
2023-12-07 10:30:00,98.31,98.38,98.11,98.2,56039.0,97.563,97.6324,97.3645,97.4538,56039.0
2023-12-07 11:00:00,98.25,98.25,97.81,98.03,18676.0,97.5034,97.5034,97.0668,97.2851,18676.0
2023-12-07 11:30:00,98.06,98.22,98.05,98.11,20512.0,97.3149,97.4737,97.3049,97.3645,20512.0
2023-12-07 12:00:00,98.13,98.15,98.01,98.1,37554.0,97.3843,97.4042,97.2653,97.3546,37554.0
2023-12-07 12:30:00,98.11,98.2,98.07,98.17,22115.0,97.3645,97.4538,97.3248,97.424,22115.0
2023-12-07 13:00:00,98.18,98.26,98.16,98.19,49354.0,97.434,97.5134,97.4141,97.4439,49354.0
2023-12-07 13:30:00,98.26,98.3,98.19,98.26,12437.0,97.5134,97.553,97.4439,97.5134,12437.0
2023-12-07 14:00:00,98.3,98.36,98.21,98.31,17600.0,97.553,97.6126,97.4637,97.563,17600.0
2023-12-07 14:30:00,98.33,98.35,98.14,98.16,21083.0,97.5828,97.6027,97.3943,97.4141,21083.0
2023-12-07 15:00:00,98.18,98.3,98.17,98.28,30103.0,97.434,97.553,97.424,97.5332,30103.0
2023-12-07 15:30:00,98.27,98.33,98.22,98.31,199328.0,97.5233,97.5828,97.4737,97.563,199328.0
2023-12-08 09:30:00,98.16,98.67,98.02,98.48,43081.0,97.4141,97.9202,97.2752,97.7317,43081.0
2023-12-08 10:00:00,98.53,99.01,98.53,98.82,33998.0,97.7813,98.2577,97.7813,98.0691,33998.0
2023-12-08 10:30:00,98.84,98.85,98.46,98.8,39374.0,98.0889,98.0989,97.7118,98.0492,39374.0
2023-12-08 11:00:00,98.77,98.77,98.3,98.44,40841.0,98.0195,98.0195,97.553,97.692,40841.0
2023-12-08 11:30:00,98.44,98.55,98.28,98.43,48521.0,97.692,97.8011,97.5332,97.6821,48521.0
2023-12-08 12:00:00,98.47,98.57,98.25,98.57,87426.0,97.7218,97.821,97.5034,97.821,87426.0
2023-12-08 12:30:00,98.58,98.62,98.49,98.57,42867.0,97.8309,97.8706,97.7416,97.821,42867.0
2023-12-08 13:00:00,98.57,98.72,98.54,98.71,21501.0,97.821,97.9699,97.7912,97.9599,21501.0
2023-12-08 13:30:00,98.71,98.73,98.59,98.73,26036.0,97.9599,97.9798,97.8408,97.9798,26036.0
2023-12-08 14:00:00,98.73,98.83,98.69,98.83,57623.0,97.9798,98.079,97.9401,98.079,57623.0
2023-12-08 14:30:00,98.83,98.93,98.79,98.9,43627.0,98.079,98.1783,98.0393,98.1485,43627.0
2023-12-08 15:00:00,98.9,98.91,98.79,98.86,55707.0,98.1485,98.1584,98.0393,98.1088,55707.0
2023-12-08 15:30:00,98.84,98.92,98.72,98.77,679521.0,98.0889,98.1683,97.9699,98.0195,679521.0
2023-12-11 09:30:00,98.87,99.55,98.87,99.47,46435.0,98.1187,98.7935,98.1187,98.7142,46435.0
2023-12-11 10:00:00,99.48,99.67,99.39,99.53,21819.0,98.7241,98.9126,98.6348,98.7737,21819.0
2023-12-11 10:30:00,99.51,99.73,99.5,99.66,49129.0,98.7539,98.9722,98.7439,98.9027,49129.0
2023-12-11 11:00:00,99.67,99.77,99.49,99.58,111345.0,98.9126,99.0119,98.734,98.8233,111345.0
2023-12-11 11:30:00,99.59,99.76,99.48,99.76,11177.0,98.8332,99.002,98.7241,99.002,11177.0
2023-12-11 12:00:00,99.74,99.75,99.67,99.7,55285.0,98.9821,98.992,98.9126,98.9424,55285.0
2023-12-11 12:30:00,99.69,99.76,99.65,99.72,56469.0,98.9325,99.002,98.8928,98.9623,56469.0
2023-12-11 13:00:00,99.71,99.77,99.62,99.72,52691.0,98.9523,99.0119,98.863,98.9623,52691.0
2023-12-11 13:30:00,99.73,99.8,99.71,99.79,59210.0,98.9722,99.0416,98.9523,99.0317,59210.0
2023-12-11 14:00:00,99.79,99.82,99.73,99.81,77958.0,99.0317,99.0615,98.9722,99.0516,77958.0
2023-12-11 14:30:00,99.81,99.83,99.71,99.72,87284.0,99.0516,99.0714,98.9523,98.9623,87284.0
2023-12-11 15:00:00,99.71,99.78,99.64,99.67,106998.0,98.9523,99.0218,98.8829,98.9126,106998.0
2023-12-11 15:30:00,99.67,99.77,99.66,99.76,64123.0,98.9126,99.0119,98.9027,99.002,64123.0
2023-12-12 09:30:00,99.8,99.81,99.4,99.71,55077.0,99.0416,99.0516,98.6447,98.9523,55077.0
2023-12-12 10:00:00,99.68,99.89,99.66,99.86,34016.0,98.9226,99.131,98.9027,99.1012,34016.0
2023-12-12 10:30:00,99.89,100.13,99.86,100.12,19173.0,99.131,99.3691,99.1012,99.3592,19173.0
2023-12-12 11:00:00,100.15,100.17,100.05,100.06,20996.0,99.389,99.4088,99.2897,99.2997,20996.0
2023-12-12 11:30:00,100.08,100.16,100.03,100.08,25658.0,99.3195,99.3989,99.2699,99.3195,25658.0
2023-12-12 12:00:00,100.06,100.18,99.99,100.13,25510.0,99.2997,99.4188,99.2302,99.3691,25510.0
2023-12-12 12:30:00,100.14,100.22,100.08,100.08,18664.0,99.3791,99.4585,99.3195,99.3195,18664.0
2023-12-12 13:00:00,100.08,100.27,100.06,100.23,25525.0,99.3195,99.5081,99.2997,99.4684,25525.0
2023-12-12 13:30:00,100.23,100.33,100.22,100.33,36083.0,99.4684,99.5676,99.4585,99.5676,36083.0
2023-12-12 14:00:00,100.35,100.42,100.31,100.37,46788.0,99.5875,99.6569,99.5478,99.6073,46788.0
2023-12-12 14:30:00,100.37,100.49,100.37,100.49,45304.0,99.6073,99.7264,99.6073,99.7264,45304.0
2023-12-12 15:00:00,100.47,100.61,100.46,100.57,89261.0,99.7066,99.8455,99.6966,99.8058,89261.0
2023-12-12 15:30:00,100.58,100.58,100.32,100.42,216176.0,99.8157,99.8157,99.5577,99.6569,216176.0
2023-12-13 09:30:00,100.54,100.66,100.35,100.43,52931.0,99.776,99.8951,99.5875,99.6669,52931.0
2023-12-13 10:00:00,100.43,100.66,100.39,100.52,48746.0,99.6669,99.8951,99.6272,99.7562,48746.0
2023-12-13 10:30:00,100.5,100.74,100.48,100.74,15351.0,99.7363,99.9745,99.7165,99.9745,15351.0
2023-12-13 11:00:00,100.75,100.75,100.54,100.55,23684.0,99.9844,99.9844,99.776,99.7859,23684.0
2023-12-13 11:30:00,100.54,100.55,100.39,100.39,25420.0,99.776,99.7859,99.6272,99.6272,25420.0
2023-12-13 12:00:00,100.38,100.4,100.28,100.34,65714.0,99.6172,99.6371,99.518,99.5775,65714.0
2023-12-13 12:30:00,100.33,100.38,100.3,100.32,40857.0,99.5676,99.6172,99.5378,99.5577,40857.0
2023-12-13 13:00:00,100.29,100.3,100.18,100.23,14707.0,99.5279,99.5378,99.4188,99.4684,14707.0
2023-12-13 13:30:00,100.23,100.35,100.19,100.3,26928.0,99.4684,99.5875,99.4287,99.5378,26928.0
2023-12-13 14:00:00,100.32,101.37,100.32,101.36,87108.0,99.5577,100.5997,99.5577,100.5898,87108.0
2023-12-13 14:30:00,101.38,102.15,101.25,102.09,106030.0,100.6096,101.3738,100.4806,101.3142,106030.0
2023-12-13 15:00:00,102.1,102.38,101.64,101.85,52249.0,101.3242,101.602,100.8677,101.0761,52249.0
2023-12-13 15:30:00,101.82,102.26,101.8,102.26,325195.0,101.0463,101.483,101.0265,101.483,325195.0
2023-12-14 09:30:00,103.06,103.93,103.06,103.69,128862.0,102.2769,103.1403,102.2769,102.9021,128862.0
2023-12-14 10:00:00,103.72,103.78,103.24,103.4,70804.0,102.9319,102.9914,102.4555,102.6143,70804.0
2023-12-14 10:30:00,103.43,103.54,103.08,103.35,46149.0,102.6441,102.7532,102.2967,102.5647,46149.0
2023-12-14 11:00:00,103.38,103.5,103.22,103.34,53986.0,102.5944,102.7135,102.4357,102.5547,53986.0
2023-12-14 11:30:00,103.34,103.56,103.26,103.54,29892.0,102.5547,102.7731,102.4754,102.7532,29892.0
2023-12-14 12:00:00,103.56,103.77,103.52,103.67,27853.0,102.7731,102.9815,102.7334,102.8822,27853.0
2023-12-14 12:30:00,103.68,103.72,103.27,103.27,31310.0,102.8922,102.9319,102.4853,102.4853,31310.0
2023-12-14 13:00:00,103.26,103.3,103.02,103.03,29224.0,102.4754,102.5151,102.2372,102.2471,29224.0
2023-12-14 13:30:00,103.08,103.11,102.65,102.88,40817.0,102.2967,102.3265,101.87,102.0982,40817.0
2023-12-14 14:00:00,102.88,103.2,102.87,103.19,37123.0,102.0982,102.4158,102.0883,102.4059,37123.0
2023-12-14 14:30:00,103.19,103.4,103.11,103.4,31882.0,102.4059,102.6143,102.3265,102.6143,31882.0
2023-12-14 15:00:00,103.4,103.52,103.35,103.42,72379.0,102.6143,102.7334,102.5647,102.6341,72379.0
2023-12-14 15:30:00,103.45,103.49,103.25,103.46,285760.0,102.6639,102.7036,102.4654,102.6738,285760.0
2023-12-15 09:30:00,103.38,103.51,102.88,103.1,78147.0,102.5944,102.7235,102.0982,102.3166,78147.0
2023-12-15 10:00:00,103.29,103.45,103.2,103.43,26298.0,102.5051,102.6639,102.4158,102.6441,26298.0
2023-12-15 10:30:00,103.41,103.57,103.27,103.52,31998.0,102.6242,102.783,102.4853,102.7334,31998.0
2023-12-15 11:00:00,103.54,103.59,103.23,103.29,82834.0,102.7532,102.8028,102.4456,102.5051,82834.0
2023-12-15 11:30:00,103.29,103.35,103.11,103.25,44584.0,102.5051,102.5647,102.3265,102.4654,44584.0
2023-12-15 12:00:00,103.26,103.3,103.15,103.24,61068.0,102.4754,102.5151,102.3662,102.4555,61068.0
2023-12-15 12:30:00,103.25,103.25,102.95,102.97,34988.0,102.4654,102.4654,102.1677,102.1876,34988.0
2023-12-15 13:00:00,102.95,103.09,102.94,103.09,55630.0,102.1677,102.3066,102.1578,102.3066,55630.0
2023-12-15 13:30:00,103.08,103.1,102.66,102.76,48937.0,102.2967,102.3166,101.8799,101.9792,48937.0
2023-12-15 14:00:00,102.76,102.9,102.72,102.8,47335.0,101.9792,102.1181,101.9395,102.0189,47335.0
2023-12-15 14:30:00,102.82,102.98,102.82,102.91,49652.0,102.0387,102.1975,102.0387,102.128,49652.0
2023-12-15 15:00:00,102.91,103.0,102.85,102.97,62888.0,102.128,102.2173,102.0685,102.1876,62888.0
2023-12-15 15:30:00,103.0,103.21,102.86,103.1,111017.0,102.2173,102.4257,102.0784,102.3166,111017.0
2023-12-18 09:30:00,103.34,103.48,103.11,103.41,53751.0,102.5547,102.6937,102.3265,102.6242,53751.0
2023-12-18 10:00:00,103.47,103.59,103.13,103.16,48925.0,102.6838,102.8028,102.3463,102.3761,48925.0
2023-12-18 10:30:00,103.14,103.2,102.94,103.02,21079.0,102.3563,102.4158,102.1578,102.2372,21079.0
2023-12-18 11:00:00,103.01,103.29,102.96,103.18,75392.0,102.2273,102.5051,102.1776,102.396,75392.0
2023-12-18 11:30:00,103.18,103.22,103.07,103.14,53954.0,102.396,102.4357,102.2868,102.3563,53954.0
2023-12-18 12:00:00,103.15,103.38,103.13,103.34,165270.0,102.3662,102.5944,102.3463,102.5547,165270.0
2023-12-18 12:30:00,103.36,103.57,103.33,103.56,22948.0,102.5746,102.783,102.5448,102.7731,22948.0
2023-12-18 13:00:00,103.56,103.57,103.42,103.47,28897.0,102.7731,102.783,102.6341,102.6838,28897.0
2023-12-18 13:30:00,103.46,103.52,103.44,103.49,24492.0,102.6738,102.7334,102.654,102.7036,24492.0
2023-12-18 14:00:00,103.49,103.53,103.41,103.46,24613.0,102.7036,102.7433,102.6242,102.6738,24613.0
2023-12-18 14:30:00,103.45,103.57,103.36,103.5,42185.0,102.6639,102.783,102.5746,102.7135,42185.0
2023-12-18 15:00:00,103.48,103.56,103.45,103.51,67183.0,102.6937,102.7731,102.6639,102.7235,67183.0
2023-12-18 15:30:00,103.51,103.52,103.41,103.44,144405.0,102.7235,102.7334,102.6242,102.654,144405.0
2023-12-19 09:30:00,103.82,104.3,103.74,104.28,57092.0,103.0311,103.5075,102.9517,103.4876,57092.0
2023-12-19 10:00:00,104.28,104.36,104.13,104.31,27985.0,103.4876,103.567,103.3387,103.5174,27985.0
2023-12-19 10:30:00,104.31,104.35,104.18,104.33,53665.0,103.5174,103.5571,103.3884,103.5372,53665.0
2023-12-19 11:00:00,104.33,104.39,104.27,104.29,26006.0,103.5372,103.5968,103.4777,103.4975,26006.0
2023-12-19 11:30:00,104.28,104.29,104.08,104.09,36280.0,103.4876,103.4975,103.2891,103.2991,36280.0
2023-12-19 12:00:00,104.09,104.18,104.03,104.14,36434.0,103.2991,103.3884,103.2395,103.3487,36434.0
2023-12-19 12:30:00,104.12,104.25,104.12,104.17,43337.0,103.3288,103.4578,103.3288,103.3784,43337.0
2023-12-19 13:00:00,104.16,104.19,104.04,104.14,25033.0,103.3685,103.3983,103.2494,103.3487,25033.0
2023-12-19 13:30:00,104.17,104.28,104.14,104.18,27742.0,103.3784,103.4876,103.3487,103.3884,27742.0
2023-12-19 14:00:00,104.18,104.25,104.17,104.22,39915.0,103.3884,103.4578,103.3784,103.4281,39915.0
2023-12-19 14:30:00,104.22,104.24,104.09,104.18,49541.0,103.4281,103.4479,103.2991,103.3884,49541.0
2023-12-19 15:00:00,104.2,104.24,104.13,104.19,37152.0,103.4082,103.4479,103.3387,103.3983,37152.0
2023-12-19 15:30:00,104.21,104.23,104.09,104.22,240606.0,103.4181,103.438,103.2991,103.4281,240606.0
2023-12-20 09:30:00,103.9,103.9,103.45,103.7,54173.0,103.2652,103.2652,102.818,103.0665,54173.0
2023-12-20 10:00:00,103.7,104.08,103.7,104.07,21156.0,103.0665,103.4441,103.0665,103.4342,21156.0
2023-12-20 10:30:00,104.1,104.29,104.1,104.15,13258.0,103.464,103.6529,103.464,103.5137,13258.0
2023-12-20 11:00:00,104.2,104.2,104.02,104.07,43497.0,103.5634,103.5634,103.3845,103.4342,43497.0
2023-12-20 11:30:00,104.07,104.2,104.03,104.13,36936.0,103.4342,103.5634,103.3944,103.4938,36936.0
2023-12-20 12:00:00,104.16,104.22,104.14,104.16,39000.0,103.5236,103.5833,103.5038,103.5236,39000.0
2023-12-20 12:30:00,104.15,104.27,104.03,104.23,16536.0,103.5137,103.633,103.3944,103.5932,16536.0
2023-12-20 13:00:00,104.24,104.24,104.08,104.11,20398.0,103.6032,103.6032,103.4441,103.474,20398.0
2023-12-20 13:30:00,104.12,104.18,104.02,104.03,32505.0,103.4839,103.5435,103.3845,103.3944,32505.0
2023-12-20 14:00:00,104.04,104.05,103.87,103.89,29128.0,103.4044,103.4143,103.2354,103.2553,29128.0
2023-12-20 14:30:00,103.89,103.89,102.81,102.92,52898.0,103.2553,103.2553,102.1819,102.2912,52898.0
2023-12-20 15:00:00,102.85,103.07,102.41,102.5,42041.0,102.2217,102.4403,101.7843,101.8738,42041.0
2023-12-20 15:30:00,102.51,102.77,102.14,102.18,143394.0,101.8837,102.1421,101.516,101.5557,143394.0
2023-12-21 09:30:00,103.19,103.4,103.03,103.25,56851.0,102.5596,102.7683,102.4006,102.6192,56851.0
2023-12-21 10:00:00,103.2,103.46,102.99,103.18,33145.0,102.5695,102.8279,102.3608,102.5496,33145.0
2023-12-21 10:30:00,103.17,103.3,103.03,103.09,43180.0,102.5397,102.6689,102.4006,102.4602,43180.0
2023-12-21 11:00:00,103.18,103.27,103.1,103.23,17130.0,102.5496,102.6391,102.4701,102.5993,17130.0
2023-12-21 11:30:00,103.28,103.34,103.08,103.08,28140.0,102.649,102.7087,102.4502,102.4502,28140.0
2023-12-21 12:00:00,103.03,103.08,102.87,102.89,48592.0,102.4006,102.4502,102.2415,102.2614,48592.0
2023-12-21 12:30:00,102.92,103.11,102.9,102.9,35626.0,102.2912,102.4801,102.2713,102.2713,35626.0
2023-12-21 13:00:00,102.96,103.1,102.78,103.09,14347.0,102.331,102.4701,102.1521,102.4602,14347.0
2023-12-21 13:30:00,103.1,103.23,103.01,103.22,171154.0,102.4701,102.5993,102.3807,102.5894,171154.0
2023-12-21 14:00:00,103.2,103.31,103.13,103.21,20228.0,102.5695,102.6788,102.4999,102.5795,20228.0
2023-12-21 14:30:00,103.2,103.33,103.17,103.24,17537.0,102.5695,102.6987,102.5397,102.6093,17537.0
2023-12-21 15:00:00,103.27,103.55,103.21,103.55,35338.0,102.6391,102.9174,102.5795,102.9174,35338.0
2023-12-21 15:30:00,103.56,103.73,103.49,103.71,408923.0,102.9273,103.0963,102.8577,103.0764,408923.0
2023-12-22 09:30:00,104.12,104.36,104.02,104.2,129108.0,103.4839,103.7224,103.3845,103.5634,129108.0
2023-12-22 10:00:00,104.24,104.34,104.15,104.28,48014.0,103.6032,103.7025,103.5137,103.6429,48014.0
2023-12-22 10:30:00,104.34,104.36,104.1,104.1,43354.0,103.7025,103.7224,103.464,103.464,43354.0
2023-12-22 11:00:00,104.04,104.2,103.94,104.19,29522.0,103.4044,103.5634,103.305,103.5535,29522.0
2023-12-22 11:30:00,104.21,104.27,104.08,104.11,126090.0,103.5733,103.633,103.4441,103.474,126090.0
2023-12-22 12:00:00,104.11,104.16,103.98,104.15,52412.0,103.474,103.5236,103.3447,103.5137,52412.0
2023-12-22 12:30:00,104.14,104.23,104.07,104.2,31770.0,103.5038,103.5932,103.4342,103.5634,31770.0
2023-12-22 13:00:00,104.23,104.36,104.2,104.32,15796.0,103.5932,103.7224,103.5634,103.6827,15796.0
2023-12-22 13:30:00,104.34,104.35,104.23,104.31,21284.0,103.7025,103.7125,103.5932,103.6727,21284.0
2023-12-22 14:00:00,104.31,104.31,103.73,103.74,45462.0,103.6727,103.6727,103.0963,103.1062,45462.0
2023-12-22 14:30:00,103.67,104.21,103.61,104.2,33525.0,103.0366,103.5733,102.977,103.5634,33525.0
2023-12-22 15:00:00,104.24,104.31,104.13,104.28,47741.0,103.6032,103.6727,103.4938,103.6429,47741.0
2023-12-22 15:30:00,104.29,104.29,104.08,104.24,39827.0,103.6529,103.6529,103.4441,103.6032,39827.0
2023-12-26 09:30:00,104.43,104.5,104.23,104.49,62275.0,103.792,103.8616,103.5932,103.8516,62275.0
2023-12-26 10:00:00,104.5,104.58,104.46,104.46,19045.0,103.8616,103.9411,103.8218,103.8218,19045.0
2023-12-26 10:30:00,104.49,104.55,104.42,104.49,18105.0,103.8516,103.9113,103.7821,103.8516,18105.0
2023-12-26 11:00:00,104.5,104.55,104.42,104.52,7688.0,103.8616,103.9113,103.7821,103.8814,7688.0
2023-12-26 11:30:00,104.53,104.62,104.53,104.61,53368.0,103.8914,103.9808,103.8914,103.9709,53368.0
2023-12-26 12:00:00,104.59,104.76,104.57,104.72,53931.0,103.951,104.12,103.9311,104.0802,53931.0
2023-12-26 12:30:00,104.71,104.75,104.62,104.67,13067.0,104.0703,104.11,103.9808,104.0305,13067.0
2023-12-26 13:00:00,104.68,104.85,104.67,104.8,20117.0,104.0405,104.2094,104.0305,104.1597,20117.0
2023-12-26 13:30:00,104.81,104.87,104.78,104.84,44340.0,104.1697,104.2293,104.1399,104.1995,44340.0
2023-12-26 14:00:00,104.84,104.95,104.83,104.91,42939.0,104.1995,104.3088,104.1896,104.2691,42939.0
2023-12-26 14:30:00,104.92,105.02,104.92,105.02,29612.0,104.279,104.3784,104.279,104.3784,29612.0
2023-12-26 15:00:00,105.02,105.19,104.99,105.14,21247.0,104.3784,104.5474,104.3486,104.4977,21247.0
2023-12-26 15:30:00,105.12,105.15,104.88,104.92,131768.0,104.4778,104.5076,104.2392,104.279,131768.0
2023-12-27 09:30:00,105.03,105.14,104.84,105.12,40405.0,104.3883,104.4977,104.1995,104.4778,40405.0
2023-12-27 10:00:00,105.13,105.22,104.89,105.01,18236.0,104.4877,104.5772,104.2492,104.3685,18236.0
2023-12-27 10:30:00,105.0,105.0,104.82,104.87,106991.0,104.3585,104.3585,104.1796,104.2293,106991.0
2023-12-27 11:00:00,104.84,104.99,104.79,104.94,38833.0,104.1995,104.3486,104.1498,104.2989,38833.0
2023-12-27 11:30:00,104.94,105.05,104.94,105.02,9335.0,104.2989,104.4082,104.2989,104.3784,9335.0
2023-12-27 12:00:00,105.01,105.05,104.97,105.0,31700.0,104.3685,104.4082,104.3287,104.3585,31700.0
2023-12-27 12:30:00,105.0,105.03,104.88,104.95,27453.0,104.3585,104.3883,104.2392,104.3088,27453.0
2023-12-27 13:00:00,104.95,105.22,104.95,105.04,22128.0,104.3088,104.5772,104.3088,104.3983,22128.0
2023-12-27 13:30:00,105.04,105.08,104.96,104.96,30018.0,104.3983,104.438,104.3188,104.3188,30018.0
2023-12-27 14:00:00,104.91,105.0,104.67,104.94,37129.0,104.2691,104.3585,104.0305,104.2989,37129.0
2023-12-27 14:30:00,104.93,104.93,104.81,104.92,17697.0,104.2889,104.2889,104.1697,104.279,17697.0
2023-12-27 15:00:00,104.92,105.04,104.88,104.97,34916.0,104.279,104.3983,104.2392,104.3287,34916.0
2023-12-27 15:30:00,104.95,105.15,104.89,105.15,76060.0,104.3088,104.5076,104.2492,104.5076,76060.0
2023-12-28 09:30:00,105.12,105.3,104.9,105.29,34665.0,104.4778,104.6567,104.2591,104.6467,34665.0
2023-12-28 10:00:00,105.28,105.36,105.18,105.34,16378.0,104.6368,104.7163,104.5374,104.6964,16378.0
2023-12-28 10:30:00,105.35,105.36,105.1,105.14,20665.0,104.7064,104.7163,104.4579,104.4977,20665.0
2023-12-28 11:00:00,105.14,105.21,105.09,105.17,30159.0,104.4977,104.5672,104.448,104.5275,30159.0
2023-12-28 11:30:00,105.16,105.26,105.13,105.16,32372.0,104.5175,104.6169,104.4877,104.5175,32372.0
2023-12-28 12:00:00,105.15,105.22,105.13,105.15,42736.0,104.5076,104.5772,104.4877,104.5076,42736.0
2023-12-28 12:30:00,105.15,105.22,105.13,105.2,14781.0,104.5076,104.5772,104.4877,104.5573,14781.0
2023-12-28 13:00:00,105.19,105.19,104.97,105.15,17426.0,104.5474,104.5474,104.3287,104.5076,17426.0
2023-12-28 13:30:00,105.16,105.25,105.07,105.1,57718.0,104.5175,104.607,104.4281,104.4579,57718.0
2023-12-28 14:00:00,105.11,105.23,105.1,105.21,14019.0,104.4678,104.5871,104.4579,104.5672,14019.0
2023-12-28 14:30:00,105.21,105.25,105.15,105.18,30452.0,104.5672,104.607,104.5076,104.5374,30452.0
2023-12-28 15:00:00,105.17,105.18,105.04,105.12,39693.0,104.5275,104.5374,104.3983,104.4778,39693.0
2023-12-28 15:30:00,105.12,105.26,105.04,105.13,57780.0,104.4778,104.6169,104.3983,104.4877,57780.0
2023-12-29 09:30:00,104.94,105.33,104.79,105.14,29581.0,104.2989,104.6865,104.1498,104.4977,29581.0
2023-12-29 10:00:00,105.17,105.21,104.91,104.98,30179.0,104.5275,104.5672,104.2691,104.3386,30179.0
2023-12-29 10:30:00,104.98,104.99,104.51,104.65,46639.0,104.3386,104.3486,103.8715,104.0107,46639.0
2023-12-29 11:00:00,104.65,104.73,104.31,104.32,34403.0,104.0107,104.0902,103.6727,103.6827,34403.0
2023-12-29 11:30:00,104.33,104.48,104.29,104.43,37932.0,103.6926,103.8417,103.6529,103.792,37932.0
2023-12-29 12:00:00,104.43,104.5,104.23,104.27,34203.0,103.792,103.8616,103.5932,103.633,34203.0
2023-12-29 12:30:00,104.25,104.58,104.25,104.56,27741.0,103.6131,103.9411,103.6131,103.9212,27741.0
2023-12-29 13:00:00,104.57,104.65,104.45,104.48,68065.0,103.9311,104.0107,103.8119,103.8417,68065.0
2023-12-29 13:30:00,104.49,104.7,104.49,104.59,30007.0,103.8516,104.0603,103.8516,103.951,30007.0
2023-12-29 14:00:00,104.61,104.66,104.53,104.6,24323.0,103.9709,104.0206,103.8914,103.961,24323.0
2023-12-29 14:30:00,104.6,104.68,104.6,104.67,33821.0,103.961,104.0405,103.961,104.0305,33821.0
2023-12-29 15:00:00,104.66,104.7,104.49,104.63,41988.0,104.0206,104.0603,103.8516,103.9908,41988.0
2023-12-29 15:30:00,104.64,104.64,104.3,104.47,112820.0,104.0007,104.0007,103.6628,103.8318,112820.0
2024-01-02 09:30:00,103.52,103.77,103.25,103.55,99709.0,102.8876,103.136,102.6192,102.9174,99709.0
2024-01-02 10:00:00,103.8,103.9,103.18,103.22,36720.0,103.1658,103.2652,102.5496,102.5894,36720.0
2024-01-02 10:30:00,103.23,103.23,102.9,102.94,83334.0,102.5993,102.5993,102.2713,102.3111,83334.0
2024-01-02 11:00:00,103.0,103.24,102.99,103.19,34176.0,102.3707,102.6093,102.3608,102.5596,34176.0
2024-01-02 11:30:00,103.18,103.29,103.12,103.27,57709.0,102.5496,102.659,102.49,102.6391,57709.0
2024-01-02 12:00:00,103.28,103.33,103.2,103.26,184386.0,102.649,102.6987,102.5695,102.6291,184386.0
2024-01-02 12:30:00,103.26,103.39,103.06,103.08,114443.0,102.6291,102.7584,102.4304,102.4502,114443.0
2024-01-02 13:00:00,103.06,103.13,102.96,103.07,45183.0,102.4304,102.4999,102.331,102.4403,45183.0
2024-01-02 13:30:00,103.03,103.1,102.77,102.8,51415.0,102.4006,102.4701,102.1421,102.172,51415.0
2024-01-02 14:00:00,102.79,102.84,102.66,102.83,103418.0,102.162,102.2117,102.0328,102.2018,103418.0
2024-01-02 14:30:00,102.82,102.83,102.55,102.55,95329.0,102.1918,102.2018,101.9235,101.9235,95329.0
2024-01-02 15:00:00,102.52,102.57,102.39,102.49,111671.0,101.8937,101.9434,101.7645,101.8638,111671.0
2024-01-02 15:30:00,102.48,102.83,102.4,102.83,335616.0,101.8539,102.2018,101.7744,102.2018,335616.0
2024-01-03 09:30:00,102.1,102.11,101.43,101.43,62266.0,101.4762,101.4862,100.8103,100.8103,62266.0
2024-01-03 10:00:00,101.43,101.83,101.12,101.25,52603.0,100.8103,101.2079,100.5022,100.6314,52603.0
2024-01-03 10:30:00,101.27,101.27,100.87,101.16,57058.0,100.6513,100.6513,100.2537,100.542,57058.0
2024-01-03 11:00:00,101.25,101.31,101.08,101.19,26770.0,100.6314,100.6911,100.4625,100.5718,26770.0
2024-01-03 11:30:00,101.22,101.23,101.05,101.1,12344.0,100.6016,100.6115,100.4326,100.4823,12344.0
2024-01-03 12:00:00,101.06,101.14,100.97,101.13,33334.0,100.4426,100.5221,100.3531,100.5122,33334.0
2024-01-03 12:30:00,101.12,101.28,101.07,101.26,18424.0,100.5022,100.6612,100.4525,100.6414,18424.0
2024-01-03 13:00:00,101.28,101.4,101.28,101.34,30286.0,100.6612,100.7805,100.6612,100.7209,30286.0
2024-01-03 13:30:00,101.34,101.34,101.17,101.18,27008.0,100.7209,100.7209,100.5519,100.5619,27008.0
2024-01-03 14:00:00,101.18,101.4,100.9,101.31,84061.0,100.5619,100.7805,100.2836,100.6911,84061.0
2024-01-03 14:30:00,101.39,101.4,101.04,101.05,57357.0,100.7706,100.7805,100.4227,100.4326,57357.0
2024-01-03 15:00:00,101.05,101.07,100.66,100.73,62952.0,100.4326,100.4525,100.045,100.1146,62952.0
2024-01-03 15:30:00,100.75,100.93,100.6,100.65,86590.0,100.1345,100.3134,99.9854,100.0351,86590.0
2024-01-04 09:30:00,100.5,101.06,100.4,100.89,47076.0,99.886,100.4426,99.7866,100.2736,47076.0
2024-01-04 10:00:00,100.88,101.37,100.85,101.23,48452.0,100.2637,100.7507,100.2339,100.6115,48452.0
2024-01-04 10:30:00,101.25,101.37,101.18,101.18,21007.0,100.6314,100.7507,100.5619,100.5619,21007.0
2024-01-04 11:00:00,101.23,101.52,101.17,101.43,15147.0,100.6115,100.8998,100.5519,100.8103,15147.0
2024-01-04 11:30:00,101.46,101.5,101.19,101.35,16204.0,100.8401,100.8799,100.5718,100.7308,16204.0
2024-01-04 12:00:00,101.33,101.34,101.17,101.28,62269.0,100.7109,100.7209,100.5519,100.6612,62269.0
2024-01-04 12:30:00,101.26,101.32,101.13,101.25,24574.0,100.6414,100.701,100.5122,100.6314,24574.0
2024-01-04 13:00:00,101.27,101.34,101.22,101.24,16115.0,100.6513,100.7209,100.6016,100.6215,16115.0
2024-01-04 13:30:00,101.26,101.35,101.2,101.22,18549.0,100.6414,100.7308,100.5817,100.6016,18549.0
2024-01-04 14:00:00,101.21,101.26,101.1,101.13,25959.0,100.5917,100.6414,100.4823,100.5122,25959.0
2024-01-04 14:30:00,101.1,101.2,100.96,101.17,21056.0,100.4823,100.5817,100.3432,100.5519,21056.0
2024-01-04 15:00:00,101.17,101.3,101.05,101.11,33104.0,100.5519,100.6811,100.4326,100.4923,33104.0
2024-01-04 15:30:00,101.1,101.15,100.8,100.84,243706.0,100.4823,100.532,100.1842,100.2239,243706.0
2024-01-05 09:30:00,100.39,101.02,100.34,100.84,32635.0,99.7767,100.4028,99.727,100.2239,32635.0
2024-01-05 10:00:00,100.88,101.49,100.88,101.21,73350.0,100.2637,100.87,100.2637,100.5917,73350.0
2024-01-05 10:30:00,101.22,101.4,101.17,101.3,95285.0,100.6016,100.7805,100.5519,100.6811,95285.0
2024-01-05 11:00:00,101.34,101.4,100.94,100.97,44308.0,100.7209,100.7805,100.3233,100.3531,44308.0
2024-01-05 11:30:00,101.01,101.11,100.96,101.04,56247.0,100.3929,100.4923,100.3432,100.4227,56247.0
2024-01-05 12:00:00,101.05,101.06,100.7,100.75,118180.0,100.4326,100.4426,100.0848,100.1345,118180.0
2024-01-05 12:30:00,100.73,100.84,100.68,100.78,57111.0,100.1146,100.2239,100.0649,100.1643,57111.0
2024-01-05 13:00:00,100.75,100.85,100.62,100.85,35170.0,100.1345,100.2339,100.0053,100.2339,35170.0
2024-01-05 13:30:00,100.91,101.11,100.9,101.02,47645.0,100.2935,100.4923,100.2836,100.4028,47645.0
2024-01-05 14:00:00,101.03,101.23,101.03,101.07,61409.0,100.4128,100.6115,100.4128,100.4525,61409.0
2024-01-05 14:30:00,101.05,101.09,100.65,100.68,63769.0,100.4326,100.4724,100.0351,100.0649,63769.0
2024-01-05 15:00:00,100.65,100.86,100.64,100.74,56801.0,100.0351,100.2438,100.0252,100.1245,56801.0
2024-01-05 15:30:00,100.72,100.94,100.61,100.84,313926.0,100.1047,100.3233,99.9953,100.2239,313926.0
2024-01-08 09:30:00,101.09,101.42,101.04,101.42,51477.0,100.4724,100.8004,100.4227,100.8004,51477.0
2024-01-08 10:00:00,101.42,101.59,101.3,101.59,27200.0,100.8004,100.9693,100.6811,100.9693,27200.0
2024-01-08 10:30:00,101.64,101.88,101.64,101.79,21177.0,101.019,101.2576,101.019,101.1681,21177.0
2024-01-08 11:00:00,101.8,101.83,101.67,101.74,200173.0,101.1781,101.2079,101.0489,101.1184,200173.0
2024-01-08 11:30:00,101.75,101.91,101.73,101.9,75200.0,101.1284,101.2874,101.1085,101.2775,75200.0
2024-01-08 12:00:00,101.92,101.97,101.75,101.81,29555.0,101.2973,101.347,101.1284,101.188,29555.0
2024-01-08 12:30:00,101.83,102.06,101.82,102.05,34664.0,101.2079,101.4365,101.1979,101.4265,34664.0
2024-01-08 13:00:00,102.06,102.21,102.05,102.19,16175.0,101.4365,101.5856,101.4265,101.5657,16175.0
2024-01-08 13:30:00,102.18,102.31,102.18,102.31,19333.0,101.5557,101.6849,101.5557,101.6849,19333.0
2024-01-08 14:00:00,102.3,102.47,102.25,102.45,150847.0,101.675,101.844,101.6253,101.8241,150847.0
2024-01-08 14:30:00,102.46,102.64,102.46,102.64,39311.0,101.834,102.0129,101.834,102.0129,39311.0
2024-01-08 15:00:00,102.58,102.65,102.51,102.57,33556.0,101.9533,102.0229,101.8837,101.9434,33556.0
2024-01-08 15:30:00,102.58,102.76,102.53,102.73,334472.0,101.9533,102.1322,101.9036,102.1024,334472.0
2024-01-09 09:30:00,102.06,102.42,101.97,102.41,30808.0,101.4365,101.7943,101.347,101.7843,30808.0
2024-01-09 10:00:00,102.46,102.86,102.33,102.76,50131.0,101.834,102.2316,101.7048,102.1322,50131.0
2024-01-09 10:30:00,102.78,102.85,102.64,102.64,39387.0,102.1521,102.2217,102.0129,102.0129,39387.0
2024-01-09 11:00:00,102.62,102.79,102.62,102.79,31862.0,101.9931,102.162,101.9931,102.162,31862.0
2024-01-09 11:30:00,102.83,102.93,102.75,102.93,19829.0,102.2018,102.3012,102.1223,102.3012,19829.0
2024-01-09 12:00:00,102.93,102.94,102.83,102.86,34550.0,102.3012,102.3111,102.2018,102.2316,34550.0
2024-01-09 12:30:00,102.91,102.97,102.85,102.97,22720.0,102.2813,102.3409,102.2217,102.3409,22720.0
2024-01-09 13:00:00,102.97,103.1,102.78,102.8,131790.0,102.3409,102.4701,102.1521,102.172,131790.0
2024-01-09 13:30:00,102.78,103.07,102.67,102.96,26333.0,102.1521,102.4403,102.0427,102.331,26333.0
2024-01-09 14:00:00,102.98,103.01,102.77,102.79,48997.0,102.3509,102.3807,102.1421,102.162,48997.0
2024-01-09 14:30:00,102.79,102.89,102.65,102.77,53711.0,102.162,102.2614,102.0229,102.1421,53711.0
2024-01-09 15:00:00,102.82,102.85,102.65,102.73,22853.0,102.1918,102.2217,102.0229,102.1024,22853.0
2024-01-09 15:30:00,102.73,102.81,102.59,102.77,179736.0,102.1024,102.1819,101.9632,102.1421,179736.0
2024-01-10 09:30:00,102.78,103.06,102.62,102.62,86482.0,102.1521,102.4304,101.9931,101.9931,86482.0
2024-01-10 10:00:00,102.6,102.63,102.34,102.61,29652.0,101.9732,102.003,101.7148,101.9831,29652.0
2024-01-10 10:30:00,102.69,102.82,102.6,102.81,20646.0,102.0626,102.1918,101.9732,102.1819,20646.0
2024-01-10 11:00:00,102.83,102.83,102.6,102.67,13816.0,102.2018,102.2018,101.9732,102.0427,13816.0
2024-01-10 11:30:00,102.69,102.89,102.66,102.86,20998.0,102.0626,102.2614,102.0328,102.2316,20998.0
2024-01-10 12:00:00,102.84,102.92,102.78,102.92,28690.0,102.2117,102.2912,102.1521,102.2912,28690.0
2024-01-10 12:30:00,102.92,102.98,102.88,102.93,17948.0,102.2912,102.3509,102.2515,102.3012,17948.0
2024-01-10 13:00:00,102.94,103.09,102.84,103.01,25340.0,102.3111,102.4602,102.2117,102.3807,25340.0
2024-01-10 13:30:00,103.02,103.13,103.0,103.12,24162.0,102.3906,102.4999,102.3707,102.49,24162.0
2024-01-10 14:00:00,103.12,103.28,103.11,103.23,41552.0,102.49,102.649,102.4801,102.5993,41552.0
2024-01-10 14:30:00,103.24,103.36,103.17,103.35,21037.0,102.6093,102.7285,102.5397,102.7186,21037.0
2024-01-10 15:00:00,103.35,103.37,102.99,103.07,46758.0,102.7186,102.7385,102.3608,102.4403,46758.0
2024-01-10 15:30:00,103.07,103.23,102.92,103.21,105407.0,102.4403,102.5993,102.2912,102.5795,105407.0
2024-01-11 09:30:00,103.26,103.38,102.88,102.98,45785.0,102.6291,102.7484,102.2515,102.3509,45785.0
2024-01-11 10:00:00,102.99,102.99,102.23,102.55,75179.0,102.3608,102.3608,101.6054,101.9235,75179.0
2024-01-11 10:30:00,102.59,102.72,102.38,102.45,135875.0,101.9632,102.0924,101.7545,101.8241,135875.0
2024-01-11 11:00:00,102.44,102.5,102.17,102.22,103156.0,101.8142,101.8738,101.5458,101.5955,103156.0
2024-01-11 11:30:00,102.23,102.37,102.08,102.21,36555.0,101.6054,101.7446,101.4564,101.5856,36555.0
2024-01-11 12:00:00,102.22,102.46,102.22,102.32,28197.0,101.5955,101.834,101.5955,101.6949,28197.0
2024-01-11 12:30:00,102.37,102.72,102.33,102.68,27152.0,101.7446,102.0924,101.7048,102.0527,27152.0
2024-01-11 13:00:00,102.66,102.92,102.64,102.89,31835.0,102.0328,102.2912,102.0129,102.2614,31835.0
2024-01-11 13:30:00,102.89,103.07,102.8,103.06,48204.0,102.2614,102.4403,102.172,102.4304,48204.0
2024-01-11 14:00:00,103.06,103.15,102.95,103.14,23536.0,102.4304,102.5198,102.321,102.5099,23536.0
2024-01-11 14:30:00,103.15,103.24,103.06,103.21,20385.0,102.5198,102.6093,102.4304,102.5795,20385.0
2024-01-11 15:00:00,103.22,103.22,102.96,103.12,31086.0,102.5894,102.5894,102.331,102.49,31086.0
2024-01-11 15:30:00,103.15,103.35,103.13,103.3,62038.0,102.5198,102.7186,102.4999,102.6689,62038.0
2024-01-12 09:30:00,103.66,104.03,103.57,103.62,53675.0,103.0267,103.3944,102.9373,102.9869,53675.0
2024-01-12 10:00:00,103.48,103.64,103.14,103.21,98986.0,102.8478,103.0068,102.5099,102.5795,98986.0
2024-01-12 10:30:00,103.2,103.34,102.8,102.93,73105.0,102.5695,102.7087,102.172,102.3012,73105.0
2024-01-12 11:00:00,102.91,103.23,102.88,103.16,40766.0,102.2813,102.5993,102.2515,102.5298,40766.0
2024-01-12 11:30:00,103.16,103.22,102.88,102.93,64746.0,102.5298,102.5894,102.2515,102.3012,64746.0
2024-01-12 12:00:00,102.93,103.09,102.86,103.02,27848.0,102.3012,102.4602,102.2316,102.3906,27848.0
2024-01-12 12:30:00,103.02,103.06,102.9,103.0,22423.0,102.3906,102.4304,102.2713,102.3707,22423.0
2024-01-12 13:00:00,103.01,103.12,103.01,103.09,24246.0,102.3807,102.49,102.3807,102.4602,24246.0
2024-01-12 13:30:00,103.11,103.18,103.07,103.18,25071.0,102.4801,102.5496,102.4403,102.5496,25071.0
2024-01-12 14:00:00,103.17,103.25,103.09,103.14,44287.0,102.5397,102.6192,102.4602,102.5099,44287.0
2024-01-12 14:30:00,103.13,103.14,102.99,103.03,46980.0,102.4999,102.5099,102.3608,102.4006,46980.0
2024-01-12 15:00:00,103.0,103.07,102.89,103.01,32060.0,102.3707,102.4403,102.2614,102.3807,32060.0
2024-01-12 15:30:00,103.0,103.17,102.97,103.09,74145.0,102.3707,102.5397,102.3409,102.4602,74145.0
2024-01-16 09:30:00,102.36,102.55,102.02,102.2,101083.0,101.7346,101.9235,101.3967,101.5756,101083.0
2024-01-16 10:00:00,102.2,102.66,102.15,102.63,73537.0,101.5756,102.0328,101.5259,102.003,73537.0
2024-01-16 10:30:00,102.65,102.84,102.58,102.65,101990.0,102.0229,102.2117,101.9533,102.0229,101990.0
2024-01-16 11:00:00,102.64,102.7,102.25,102.53,286487.0,102.0129,102.0726,101.6253,101.9036,286487.0
2024-01-16 11:30:00,102.57,102.64,102.35,102.39,36805.0,101.9434,102.0129,101.7247,101.7645,36805.0
2024-01-16 12:00:00,102.38,102.43,102.25,102.31,35287.0,101.7545,101.8042,101.6253,101.6849,35287.0
2024-01-16 12:30:00,102.32,102.41,102.25,102.26,37418.0,101.6949,101.7843,101.6253,101.6353,37418.0
2024-01-16 13:00:00,102.26,102.57,102.25,102.53,162875.0,101.6353,101.9434,101.6253,101.9036,162875.0
2024-01-16 13:30:00,102.53,102.56,102.24,102.32,79458.0,101.9036,101.9334,101.6154,101.6949,79458.0
2024-01-16 14:00:00,102.31,102.34,102.09,102.21,35236.0,101.6849,101.7148,101.4663,101.5856,35236.0
2024-01-16 14:30:00,102.18,102.38,102.15,102.34,53910.0,101.5557,101.7545,101.5259,101.7148,53910.0
2024-01-16 15:00:00,102.34,102.41,102.3,102.34,28862.0,101.7148,101.7843,101.675,101.7148,28862.0
2024-01-16 15:30:00,102.34,102.6,102.28,102.58,102077.0,101.7148,101.9732,101.6551,101.9533,102077.0
2024-01-17 09:30:00,101.72,101.87,101.39,101.46,85734.0,101.0986,101.2476,100.7706,100.8401,85734.0
2024-01-17 10:00:00,101.44,101.82,101.37,101.64,45290.0,100.8203,101.1979,100.7507,101.019,45290.0
2024-01-17 10:30:00,101.63,101.8,101.55,101.76,43154.0,101.0091,101.1781,100.9296,101.1383,43154.0
2024-01-17 11:00:00,101.78,101.96,101.78,101.94,24998.0,101.1582,101.3371,101.1582,101.3172,24998.0
2024-01-17 11:30:00,101.91,101.98,101.78,101.85,28725.0,101.2874,101.357,101.1582,101.2278,28725.0
2024-01-17 12:00:00,101.83,101.86,101.63,101.67,11660.0,101.2079,101.2377,101.0091,101.0489,11660.0
2024-01-17 12:30:00,101.66,101.78,101.57,101.75,19813.0,101.0389,101.1582,100.9495,101.1284,19813.0
2024-01-17 13:00:00,101.75,101.79,101.46,101.53,19649.0,101.1284,101.1681,100.8401,100.9097,19649.0
2024-01-17 13:30:00,101.51,101.53,101.35,101.52,29551.0,100.8898,100.9097,100.7308,100.8998,29551.0
2024-01-17 14:00:00,101.53,101.67,101.5,101.62,22518.0,100.9097,101.0489,100.8799,100.9992,22518.0
2024-01-17 14:30:00,101.66,101.76,101.65,101.76,18163.0,101.0389,101.1383,101.029,101.1383,18163.0
2024-01-17 15:00:00,101.74,101.74,101.58,101.66,101965.0,101.1184,101.1184,100.9594,101.0389,101965.0
2024-01-17 15:30:00,101.64,102.02,101.63,101.98,482436.0,101.019,101.3967,101.0091,101.357,482436.0
2024-01-18 09:30:00,102.65,102.84,102.35,102.54,40706.0,102.0229,102.2117,101.7247,101.9135,40706.0
2024-01-18 10:00:00,102.55,102.75,102.41,102.73,73516.0,101.9235,102.1223,101.7843,102.1024,73516.0
2024-01-18 10:30:00,102.74,102.85,102.51,102.55,61823.0,102.1123,102.2217,101.8837,101.9235,61823.0
2024-01-18 11:00:00,102.54,102.65,102.43,102.64,35495.0,101.9135,102.0229,101.8042,102.0129,35495.0
2024-01-18 11:30:00,102.65,102.71,102.42,102.43,44614.0,102.0229,102.0825,101.7943,101.8042,44614.0
2024-01-18 12:00:00,102.45,102.45,102.13,102.25,63710.0,101.8241,101.8241,101.506,101.6253,63710.0
2024-01-18 12:30:00,102.25,102.32,102.16,102.2,49549.0,101.6253,101.6949,101.5359,101.5756,49549.0
2024-01-18 13:00:00,102.18,102.18,101.98,102.08,27710.0,101.5557,101.5557,101.357,101.4564,27710.0
2024-01-18 13:30:00,102.08,102.36,102.08,102.35,15610.0,101.4564,101.7346,101.4564,101.7247,15610.0
2024-01-18 14:00:00,102.37,102.74,102.37,102.74,44485.0,101.7446,102.1123,101.7446,102.1123,44485.0
2024-01-18 14:30:00,102.75,102.88,102.65,102.85,34384.0,102.1223,102.2515,102.0229,102.2217,34384.0
2024-01-18 15:00:00,102.87,103.08,102.81,103.08,162107.0,102.2415,102.4502,102.1819,102.4502,162107.0
2024-01-18 15:30:00,103.09,103.2,102.97,103.13,77932.0,102.4602,102.5695,102.3409,102.4999,77932.0
2024-01-19 09:30:00,103.43,103.5,102.79,103.11,65302.0,102.7981,102.8677,102.162,102.4801,65302.0
2024-01-19 10:00:00,103.23,103.26,102.92,103.13,60864.0,102.5993,102.6291,102.2912,102.4999,60864.0
2024-01-19 10:30:00,103.11,103.17,102.96,103.08,35188.0,102.4801,102.5397,102.331,102.4502,35188.0
2024-01-19 11:00:00,103.03,103.37,103.0,103.14,44995.0,102.4006,102.7385,102.3707,102.5099,44995.0
2024-01-19 11:30:00,103.12,103.15,102.95,103.09,29476.0,102.49,102.5198,102.321,102.4602,29476.0
2024-01-19 12:00:00,103.05,103.16,102.93,103.14,60441.0,102.4204,102.5298,102.3012,102.5099,60441.0
2024-01-19 12:30:00,103.14,103.38,103.14,103.38,35210.0,102.5099,102.7484,102.5099,102.7484,35210.0
2024-01-19 13:00:00,103.4,103.59,103.3,103.57,19641.0,102.7683,102.9571,102.6689,102.9373,19641.0
2024-01-19 13:30:00,103.6,103.78,103.59,103.78,17456.0,102.9671,103.146,102.9571,103.146,17456.0
2024-01-19 14:00:00,103.78,104.09,103.76,103.97,43418.0,103.146,103.4541,103.1261,103.3348,43418.0
2024-01-19 14:30:00,103.98,103.99,103.8,103.97,39069.0,103.3447,103.3547,103.1658,103.3348,39069.0
2024-01-19 15:00:00,103.97,104.06,103.84,103.89,78042.0,103.3348,103.4243,103.2056,103.2553,78042.0
2024-01-19 15:30:00,103.89,103.98,103.82,103.98,262357.0,103.2553,103.3447,103.1857,103.3447,262357.0
2024-01-22 09:30:00,104.66,105.45,104.66,105.39,58201.0,104.0206,104.8058,104.0206,104.7461,58201.0
2024-01-22 10:00:00,105.44,105.64,105.36,105.5,43816.0,104.7958,104.9946,104.7163,104.8555,43816.0
2024-01-22 10:30:00,105.48,105.48,105.08,105.16,91360.0,104.8356,104.8356,104.438,104.5175,91360.0
2024-01-22 11:00:00,105.15,105.26,105.04,105.26,25559.0,104.5076,104.6169,104.3983,104.6169,25559.0
2024-01-22 11:30:00,105.27,105.27,105.13,105.22,81691.0,104.6269,104.6269,104.4877,104.5772,81691.0
2024-01-22 12:00:00,105.23,105.25,105.05,105.23,20763.0,104.5871,104.607,104.4082,104.5871,20763.0
2024-01-22 12:30:00,105.23,105.24,105.1,105.12,20526.0,104.5871,104.597,104.4579,104.4778,20526.0
2024-01-22 13:00:00,105.12,105.13,104.82,104.84,21829.0,104.4778,104.4877,104.1796,104.1995,21829.0
2024-01-22 13:30:00,104.78,105.03,104.78,105.01,33182.0,104.1399,104.3883,104.1399,104.3685,33182.0
2024-01-22 14:00:00,105.03,105.08,104.86,104.98,32748.0,104.3883,104.438,104.2194,104.3386,32748.0
2024-01-22 14:30:00,104.99,105.05,104.96,105.01,105279.0,104.3486,104.4082,104.3188,104.3685,105279.0
2024-01-22 15:00:00,105.01,105.28,104.94,105.26,48260.0,104.3685,104.6368,104.2989,104.6169,48260.0
2024-01-22 15:30:00,105.27,105.32,105.15,105.15,174081.0,104.6269,104.6766,104.5076,104.5076,174081.0
2024-01-23 09:30:00,105.64,105.76,105.16,105.24,77961.0,104.9946,105.1139,104.5175,104.597,77961.0
2024-01-23 10:00:00,105.23,105.36,104.99,105.13,39295.0,104.5871,104.7163,104.3486,104.4877,39295.0
2024-01-23 10:30:00,105.12,105.12,104.66,104.81,105537.0,104.4778,104.4778,104.0206,104.1697,105537.0
2024-01-23 11:00:00,104.84,104.99,104.62,104.65,40801.0,104.1995,104.3486,103.9808,104.0107,40801.0
2024-01-23 11:30:00,104.67,104.77,104.57,104.76,28400.0,104.0305,104.1299,103.9311,104.12,28400.0
2024-01-23 12:00:00,104.76,104.77,104.66,104.7,38497.0,104.12,104.1299,104.0206,104.0603,38497.0
2024-01-23 12:30:00,104.7,104.78,104.65,104.77,14302.0,104.0603,104.1399,104.0107,104.1299,14302.0
2024-01-23 13:00:00,104.76,104.76,104.66,104.73,15477.0,104.12,104.12,104.0206,104.0902,15477.0
2024-01-23 13:30:00,104.72,104.87,104.66,104.84,26281.0,104.0802,104.2293,104.0206,104.1995,26281.0
2024-01-23 14:00:00,104.85,104.88,104.79,104.84,33310.0,104.2094,104.2392,104.1498,104.1995,33310.0
2024-01-23 14:30:00,104.84,105.02,104.79,104.98,27013.0,104.1995,104.3784,104.1498,104.3386,27013.0
2024-01-23 15:00:00,105.0,105.16,104.92,105.07,26363.0,104.3585,104.5175,104.279,104.4281,26363.0
2024-01-23 15:30:00,105.07,105.07,104.93,104.98,582458.0,104.4281,104.4281,104.2889,104.3386,582458.0
2024-01-24 09:30:00,105.9,105.9,105.05,105.1,37643.0,105.253,105.253,104.4082,104.4579,37643.0
2024-01-24 10:00:00,105.02,105.24,104.82,105.24,21718.0,104.3784,104.597,104.1796,104.597,21718.0
2024-01-24 10:30:00,105.25,105.58,105.17,105.34,18621.0,104.607,104.935,104.5275,104.6964,18621.0
2024-01-24 11:00:00,105.35,105.43,105.15,105.3,16883.0,104.7064,104.7859,104.5076,104.6567,16883.0
2024-01-24 11:30:00,105.33,105.41,105.24,105.35,9138.0,104.6865,104.766,104.597,104.7064,9138.0
2024-01-24 12:00:00,105.35,105.4,105.24,105.33,12526.0,104.7064,104.7561,104.597,104.6865,12526.0
2024-01-24 12:30:00,105.32,105.39,105.29,105.38,38938.0,104.6766,104.7461,104.6467,104.7362,38938.0
2024-01-24 13:00:00,105.36,105.37,104.93,105.02,52674.0,104.7163,104.7263,104.2889,104.3784,52674.0
2024-01-24 13:30:00,104.96,104.96,104.71,104.84,46912.0,104.3188,104.3188,104.0703,104.1995,46912.0
2024-01-24 14:00:00,104.84,104.85,104.53,104.59,73386.0,104.1995,104.2094,103.8914,103.951,73386.0
2024-01-24 14:30:00,104.6,104.81,104.54,104.68,52091.0,103.961,104.1697,103.9013,104.0405,52091.0
2024-01-24 15:00:00,104.68,104.76,104.35,104.37,53377.0,104.0405,104.12,103.7125,103.7324,53377.0
2024-01-24 15:30:00,104.36,104.56,104.27,104.31,74319.0,103.7224,103.9212,103.633,103.6727,74319.0
2024-01-25 09:30:00,105.14,105.25,104.77,104.99,44411.0,104.4977,104.607,104.1299,104.3486,44411.0
2024-01-25 10:00:00,105.12,105.13,104.81,104.95,27600.0,104.4778,104.4877,104.1697,104.3088,27600.0
2024-01-25 10:30:00,104.91,104.96,104.54,104.61,19513.0,104.2691,104.3188,103.9013,103.9709,19513.0
2024-01-25 11:00:00,104.58,104.86,104.54,104.82,5328.0,103.9411,104.2194,103.9013,104.1796,5328.0
2024-01-25 11:30:00,104.89,104.89,104.7,104.79,30294.0,104.2492,104.2492,104.0603,104.1498,30294.0
2024-01-25 12:00:00,104.81,104.82,104.56,104.6,25860.0,104.1697,104.1796,103.9212,103.961,25860.0
2024-01-25 12:30:00,104.63,104.63,104.41,104.46,14955.0,103.9908,103.9908,103.7721,103.8218,14955.0
2024-01-25 13:00:00,104.52,104.74,104.44,104.46,19228.0,103.8814,104.1001,103.8019,103.8218,19228.0
2024-01-25 13:30:00,104.44,104.62,104.43,104.45,26017.0,103.8019,103.9808,103.792,103.8119,26017.0
2024-01-25 14:00:00,104.42,104.5,104.29,104.49,56430.0,103.7821,103.8616,103.6529,103.8516,56430.0
2024-01-25 14:30:00,104.48,104.6,104.42,104.51,11414.0,103.8417,103.961,103.7821,103.8715,11414.0
2024-01-25 15:00:00,104.54,104.59,104.49,104.54,18122.0,103.9013,103.951,103.8516,103.9013,18122.0
2024-01-25 15:30:00,104.51,104.84,104.5,104.83,238240.0,103.8715,104.1995,103.8616,104.1896,238240.0
2024-01-26 09:30:00,104.98,105.21,104.82,104.84,44194.0,104.3386,104.5672,104.1796,104.1995,44194.0
2024-01-26 10:00:00,104.89,104.93,104.6,104.93,45049.0,104.2492,104.2889,103.961,104.2889,45049.0
2024-01-26 10:30:00,104.92,105.2,104.87,105.2,24400.0,104.279,104.5573,104.2293,104.5573,24400.0
2024-01-26 11:00:00,105.22,105.25,105.01,105.11,16340.0,104.5772,104.607,104.3685,104.4678,16340.0
2024-01-26 11:30:00,105.12,105.16,104.95,105.11,19061.0,104.4778,104.5175,104.3088,104.4678,19061.0
2024-01-26 12:00:00,105.12,105.15,104.99,104.99,20516.0,104.4778,104.5076,104.3486,104.3486,20516.0
2024-01-26 12:30:00,105.0,105.0,104.65,104.74,44541.0,104.3585,104.3585,104.0107,104.1001,44541.0
2024-01-26 13:00:00,104.73,104.84,104.67,104.77,50092.0,104.0902,104.1995,104.0305,104.1299,50092.0
2024-01-26 13:30:00,104.81,104.82,104.63,104.69,17213.0,104.1697,104.1796,103.9908,104.0504,17213.0
2024-01-26 14:00:00,104.75,104.82,104.72,104.77,30162.0,104.11,104.1796,104.0802,104.1299,30162.0
2024-01-26 14:30:00,104.77,104.88,104.71,104.84,34160.0,104.1299,104.2392,104.0703,104.1995,34160.0
2024-01-26 15:00:00,104.83,104.83,104.66,104.68,47158.0,104.1896,104.1896,104.0206,104.0405,47158.0
2024-01-26 15:30:00,104.69,104.74,104.58,104.7,191036.0,104.0504,104.1001,103.9411,104.0603,191036.0
2024-01-29 09:30:00,104.7,105.12,104.53,105.12,28967.0,104.0603,104.4778,103.8914,104.4778,28967.0
2024-01-29 10:00:00,105.11,105.15,104.92,104.98,18563.0,104.4678,104.5076,104.279,104.3386,18563.0
2024-01-29 10:30:00,105.03,105.08,104.9,104.98,50848.0,104.3883,104.438,104.2591,104.3386,50848.0
2024-01-29 11:00:00,104.97,105.0,104.9,104.99,18782.0,104.3287,104.3585,104.2591,104.3486,18782.0
2024-01-29 11:30:00,104.98,105.1,104.97,105.09,4846.0,104.3386,104.4579,104.3287,104.448,4846.0
2024-01-29 12:00:00,105.13,105.21,105.0,105.19,7892.0,104.4877,104.5672,104.3585,104.5474,7892.0
2024-01-29 12:30:00,105.21,105.25,105.09,105.18,147480.0,104.5672,104.607,104.448,104.5374,147480.0
2024-01-29 13:00:00,105.13,105.26,105.13,105.24,9063.0,104.4877,104.6169,104.4877,104.597,9063.0
2024-01-29 13:30:00,105.27,105.27,105.12,105.14,13233.0,104.6269,104.6269,104.4778,104.4977,13233.0
2024-01-29 14:00:00,105.15,105.36,105.15,105.35,14194.0,104.5076,104.7163,104.5076,104.7064,14194.0
2024-01-29 14:30:00,105.37,105.44,105.34,105.34,107455.0,104.7263,104.7958,104.6964,104.6964,107455.0
2024-01-29 15:00:00,105.37,106.01,105.36,105.93,49432.0,104.7263,105.3623,104.7163,105.2828,49432.0
2024-01-29 15:30:00,105.94,106.09,105.8,106.05,39791.0,105.2928,105.4419,105.1536,105.4021,39791.0
2024-01-30 09:30:00,105.8,106.1,105.74,106.1,36802.0,105.1536,105.4518,105.094,105.4518,36802.0
2024-01-30 10:00:00,106.12,106.12,105.61,105.69,31605.0,105.4717,105.4717,104.9648,105.0443,31605.0
2024-01-30 10:30:00,105.71,105.81,105.63,105.81,16654.0,105.0642,105.1636,104.9847,105.1636,16654.0
2024-01-30 11:00:00,105.8,105.87,105.75,105.87,9858.0,105.1536,105.2232,105.1039,105.2232,9858.0
2024-01-30 11:30:00,105.89,106.04,105.87,105.98,20958.0,105.2431,105.3922,105.2232,105.3325,20958.0
2024-01-30 12:00:00,105.98,105.99,105.79,105.79,13558.0,105.3325,105.3425,105.1437,105.1437,13558.0
2024-01-30 12:30:00,105.78,105.8,105.66,105.67,22014.0,105.1337,105.1536,105.0145,105.0244,22014.0
2024-01-30 13:00:00,105.68,105.86,105.63,105.85,17429.0,105.0344,105.2133,104.9847,105.2033,17429.0
2024-01-30 13:30:00,105.86,105.86,105.72,105.75,40089.0,105.2133,105.2133,105.0741,105.1039,40089.0
2024-01-30 14:00:00,105.76,105.88,105.69,105.86,22864.0,105.1139,105.2331,105.0443,105.2133,22864.0
2024-01-30 14:30:00,105.85,105.89,105.79,105.86,18709.0,105.2033,105.2431,105.1437,105.2133,18709.0
2024-01-30 15:00:00,105.88,105.93,105.77,105.9,28560.0,105.2331,105.2828,105.1238,105.253,28560.0
2024-01-30 15:30:00,105.91,105.91,105.73,105.73,464473.0,105.263,105.263,105.0841,105.0841,464473.0
2024-01-31 09:30:00,105.34,105.55,104.99,105.04,42002.0,104.6964,104.9052,104.3486,104.3983,42002.0
2024-01-31 10:00:00,105.07,105.24,105.03,105.17,60614.0,104.4281,104.597,104.3883,104.5275,60614.0
2024-01-31 10:30:00,105.18,105.22,104.79,104.96,102928.0,104.5374,104.5772,104.1498,104.3188,102928.0
2024-01-31 11:00:00,104.94,105.18,104.94,105.0,34335.0,104.2989,104.5374,104.2989,104.3585,34335.0
2024-01-31 11:30:00,105.02,105.02,104.78,104.88,18469.0,104.3784,104.3784,104.1399,104.2392,18469.0
2024-01-31 12:00:00,104.91,105.16,104.91,105.16,17800.0,104.2691,104.5175,104.2691,104.5175,17800.0
2024-01-31 12:30:00,105.16,105.24,104.96,105.22,32862.0,104.5175,104.597,104.3188,104.5772,32862.0
2024-01-31 13:00:00,105.18,105.27,105.15,105.19,21466.0,104.5374,104.6269,104.5076,104.5474,21466.0
2024-01-31 13:30:00,105.17,105.2,105.09,105.15,14997.0,104.5275,104.5573,104.448,104.5076,14997.0
2024-01-31 14:00:00,105.17,105.2,104.55,104.65,48680.0,104.5275,104.5573,103.9113,104.0107,48680.0
2024-01-31 14:30:00,104.61,105.66,104.59,104.87,96833.0,103.9709,105.0145,103.951,104.2293,96833.0
2024-01-31 15:00:00,104.88,104.88,103.91,104.3,233613.0,104.2392,104.2392,103.2752,103.6628,233613.0
2024-01-31 15:30:00,104.27,104.31,103.75,103.81,64836.0,103.633,103.6727,103.1162,103.1758,64836.0
2024-02-01 09:30:00,104.36,104.45,103.89,103.95,95273.0,103.7224,103.8119,103.2553,103.3149,95273.0
2024-02-01 10:00:00,103.93,104.3,103.72,104.3,67519.0,103.2951,103.6628,103.0863,103.6628,67519.0
2024-02-01 10:30:00,104.33,104.33,103.57,103.57,85531.0,103.6926,103.6926,102.9373,102.9373,85531.0
2024-02-01 11:00:00,103.57,103.89,103.54,103.8,76886.0,102.9373,103.2553,102.9074,103.1658,76886.0
2024-02-01 11:30:00,103.82,104.17,103.82,104.17,34010.0,103.1857,103.5336,103.1857,103.5336,34010.0
2024-02-01 12:00:00,104.2,104.62,104.2,104.39,34081.0,103.5634,103.9808,103.5634,103.7522,34081.0
2024-02-01 12:30:00,104.4,105.0,104.39,104.85,33430.0,103.7622,104.3585,103.7522,104.2094,33430.0
2024-02-01 13:00:00,104.85,104.91,104.55,104.73,24135.0,104.2094,104.2691,103.9113,104.0902,24135.0
2024-02-01 13:30:00,104.74,104.87,104.59,104.83,66911.0,104.1001,104.2293,103.951,104.1896,66911.0
2024-02-01 14:00:00,104.84,105.03,104.83,104.97,46525.0,104.1995,104.3883,104.1896,104.3287,46525.0
2024-02-01 14:30:00,104.95,105.18,104.86,105.18,31481.0,104.3088,104.5374,104.2194,104.5374,31481.0
2024-02-01 15:00:00,105.19,105.29,105.09,105.22,80230.0,104.5474,104.6467,104.448,104.5772,80230.0
2024-02-01 15:30:00,105.23,105.36,105.09,105.32,176784.0,104.5871,104.7163,104.448,104.6766,176784.0
2024-02-02 09:30:00,105.08,105.14,104.59,105.12,117744.0,104.438,104.4977,103.951,104.4778,117744.0
2024-02-02 10:00:00,105.16,105.35,104.85,105.34,157265.0,104.5175,104.7064,104.2094,104.6964,157265.0
2024-02-02 10:30:00,105.36,105.61,105.07,105.59,159542.0,104.7163,104.9648,104.4281,104.9449,159542.0
2024-02-02 11:00:00,105.61,105.82,105.44,105.82,79568.0,104.9648,105.1735,104.7958,105.1735,79568.0
2024-02-02 11:30:00,105.84,106.02,105.8,105.89,33933.0,105.1934,105.3723,105.1536,105.2431,33933.0
2024-02-02 12:00:00,105.93,106.04,105.75,106.03,21536.0,105.2828,105.3922,105.1039,105.3822,21536.0
2024-02-02 12:30:00,106.03,106.11,105.55,105.8,65889.0,105.3822,105.4617,104.9052,105.1536,65889.0
2024-02-02 13:00:00,105.85,106.06,105.76,105.9,38942.0,105.2033,105.412,105.1139,105.253,38942.0
2024-02-02 13:30:00,105.89,106.11,105.83,106.04,28075.0,105.2431,105.4617,105.1834,105.3922,28075.0
2024-02-02 14:00:00,106.06,106.45,106.06,106.25,36133.0,105.412,105.7997,105.412,105.6009,36133.0
2024-02-02 14:30:00,106.27,106.48,106.27,106.44,44288.0,105.6208,105.8295,105.6208,105.7897,44288.0
2024-02-02 15:00:00,106.46,106.61,106.34,106.61,31901.0,105.8096,105.9587,105.6903,105.9587,31901.0
2024-02-02 15:30:00,106.62,106.63,106.22,106.22,107272.0,105.9686,105.9786,105.5711,105.5711,107272.0
2024-02-05 09:30:00,105.78,105.83,105.26,105.29,26067.0,105.1337,105.1834,104.6169,104.6467,26067.0
2024-02-05 10:00:00,105.29,105.29,104.58,104.87,45122.0,104.6467,104.6467,103.9411,104.2293,45122.0
2024-02-05 10:30:00,104.87,104.94,104.62,104.84,42304.0,104.2293,104.2989,103.9808,104.1995,42304.0
2024-02-05 11:00:00,104.81,105.1,104.8,105.01,31929.0,104.1697,104.4579,104.1597,104.3685,31929.0
2024-02-05 11:30:00,105.06,105.11,104.96,105.06,186097.0,104.4181,104.4678,104.3188,104.4181,186097.0
2024-02-05 12:00:00,105.04,105.26,105.01,105.26,56981.0,104.3983,104.6169,104.3685,104.6169,56981.0
2024-02-05 12:30:00,105.28,105.45,105.27,105.37,93161.0,104.6368,104.8058,104.6269,104.7263,93161.0
2024-02-05 13:00:00,105.35,105.5,105.27,105.31,29050.0,104.7064,104.8555,104.6269,104.6666,29050.0
2024-02-05 13:30:00,105.31,105.47,105.31,105.39,16334.0,104.6666,104.8256,104.6666,104.7461,16334.0
2024-02-05 14:00:00,105.41,105.53,105.34,105.49,76057.0,104.766,104.8853,104.6964,104.8455,76057.0
2024-02-05 14:30:00,105.5,105.66,105.5,105.62,18736.0,104.8555,105.0145,104.8555,104.9747,18736.0
2024-02-05 15:00:00,105.63,105.63,105.29,105.59,30801.0,104.9847,104.9847,104.6467,104.9449,30801.0
2024-02-05 15:30:00,105.63,105.67,105.45,105.45,63816.0,104.9847,105.0244,104.8058,104.8058,63816.0
2024-02-06 09:30:00,105.94,106.33,105.84,106.16,46271.0,105.2928,105.6804,105.1934,105.5114,46271.0
2024-02-06 10:00:00,106.09,106.25,105.91,106.09,25001.0,105.4419,105.6009,105.263,105.4419,25001.0
2024-02-06 10:30:00,106.09,106.3,106.09,106.23,29822.0,105.4419,105.6506,105.4419,105.581,29822.0
2024-02-06 11:00:00,106.22,106.34,106.15,106.31,32259.0,105.5711,105.6903,105.5015,105.6605,32259.0
2024-02-06 11:30:00,106.31,106.32,105.91,105.93,32033.0,105.6605,105.6705,105.263,105.2828,32033.0
2024-02-06 12:00:00,105.92,106.13,105.87,106.12,37572.0,105.2729,105.4816,105.2232,105.4717,37572.0
2024-02-06 12:30:00,106.13,106.19,106.0,106.15,23771.0,105.4816,105.5412,105.3524,105.5015,23771.0
2024-02-06 13:00:00,106.16,106.3,106.15,106.3,25588.0,105.5114,105.6506,105.5015,105.6506,25588.0
2024-02-06 13:30:00,106.32,106.44,106.29,106.42,31263.0,105.6705,105.7897,105.6406,105.7698,31263.0
2024-02-06 14:00:00,106.42,106.42,106.04,106.21,50089.0,105.7698,105.7698,105.3922,105.5611,50089.0
2024-02-06 14:30:00,106.2,106.48,106.17,106.44,43187.0,105.5512,105.8295,105.5214,105.7897,43187.0
2024-02-06 15:00:00,106.44,106.6,106.43,106.48,72957.0,105.7897,105.9487,105.7798,105.8295,72957.0
2024-02-06 15:30:00,106.48,106.63,106.34,106.59,293724.0,105.8295,105.9786,105.6903,105.9388,293724.0
2024-02-07 09:30:00,107.12,107.25,106.85,107.14,113089.0,106.4656,106.5948,106.1972,106.4854,113089.0
2024-02-07 10:00:00,107.15,107.94,107.11,107.94,63884.0,106.4954,107.2806,106.4556,107.2806,63884.0
2024-02-07 10:30:00,107.92,107.95,107.77,107.83,59955.0,107.2607,107.2905,107.1116,107.1712,59955.0
2024-02-07 11:00:00,107.8,107.93,107.68,107.8,16923.0,107.1414,107.2706,107.0221,107.1414,16923.0
2024-02-07 11:30:00,107.79,107.9,107.67,107.82,27872.0,107.1315,107.2408,107.0122,107.1613,27872.0
2024-02-07 12:00:00,107.81,107.9,107.75,107.81,21549.0,107.1513,107.2408,107.0917,107.1513,21549.0
2024-02-07 12:30:00,107.8,107.88,107.66,107.83,36561.0,107.1414,107.2209,107.0023,107.1712,36561.0
2024-02-07 13:00:00,107.89,108.06,107.76,108.04,50756.0,107.2309,107.3998,107.1017,107.3799,50756.0
2024-02-07 13:30:00,108.07,108.1,107.89,107.95,56648.0,107.4098,107.4396,107.2309,107.2905,56648.0
2024-02-07 14:00:00,107.95,108.04,107.9,107.98,31712.0,107.2905,107.3799,107.2408,107.3203,31712.0
2024-02-07 14:30:00,107.99,108.15,107.96,108.1,33232.0,107.3302,107.4893,107.3004,107.4396,33232.0
2024-02-07 15:00:00,108.1,108.12,107.89,107.9,83883.0,107.4396,107.4595,107.2309,107.2408,83883.0
2024-02-07 15:30:00,107.9,107.91,107.61,107.7,94297.0,107.2408,107.2507,106.9526,107.042,94297.0
2024-02-08 09:30:00,107.78,108.41,107.76,108.41,29683.0,107.1215,107.7477,107.1017,107.7477,29683.0
2024-02-08 10:00:00,108.43,108.56,108.33,108.41,40726.0,107.7676,107.8968,107.6682,107.7477,40726.0
2024-02-08 10:30:00,108.42,108.52,108.25,108.52,49442.0,107.7576,107.857,107.5887,107.857,49442.0
2024-02-08 11:00:00,108.53,108.53,108.32,108.33,18217.0,107.8669,107.8669,107.6582,107.6682,18217.0
2024-02-08 11:30:00,108.31,108.48,108.27,108.46,32343.0,107.6483,107.8173,107.6085,107.7974,32343.0
2024-02-08 12:00:00,108.44,108.62,108.39,108.6,16363.0,107.7775,107.9564,107.7278,107.9365,16363.0
2024-02-08 12:30:00,108.58,108.59,108.42,108.51,19061.0,107.9166,107.9266,107.7576,107.8471,19061.0
2024-02-08 13:00:00,108.51,108.73,108.5,108.69,166951.0,107.8471,108.0657,107.8371,108.026,166951.0
2024-02-08 13:30:00,108.71,108.83,108.69,108.76,36554.0,108.0458,108.1651,108.026,108.0955,36554.0
2024-02-08 14:00:00,108.77,108.82,108.67,108.8,35076.0,108.1055,108.1552,108.0061,108.1353,35076.0
2024-02-08 14:30:00,108.79,108.88,108.71,108.85,27320.0,108.1254,108.2148,108.0458,108.185,27320.0
2024-02-08 15:00:00,108.86,108.92,108.81,108.86,22999.0,108.1949,108.2546,108.1452,108.1949,22999.0
2024-02-08 15:30:00,108.85,108.86,108.68,108.83,509349.0,108.185,108.1949,108.016,108.1651,509349.0
2024-02-09 09:30:00,109.15,109.47,108.96,109.44,38474.0,108.4832,108.8012,108.2943,108.7714,38474.0
2024-02-09 10:00:00,109.47,109.5,109.22,109.34,129480.0,108.8012,108.831,108.5527,108.672,129480.0
2024-02-09 10:30:00,109.32,109.46,109.12,109.15,46932.0,108.6521,108.7913,108.4533,108.4832,46932.0
2024-02-09 11:00:00,109.17,109.26,109.02,109.02,15069.0,108.503,108.5925,108.354,108.354,15069.0
2024-02-09 11:30:00,109.1,109.11,109.0,109.09,92501.0,108.4335,108.4434,108.3341,108.4235,92501.0
2024-02-09 12:00:00,109.08,109.26,109.02,109.26,16994.0,108.4136,108.5925,108.354,108.5925,16994.0
2024-02-09 12:30:00,109.25,109.32,109.15,109.3,46198.0,108.5826,108.6521,108.4832,108.6322,46198.0
2024-02-09 13:00:00,109.31,109.45,109.27,109.45,34993.0,108.6422,108.7813,108.6024,108.7813,34993.0
2024-02-09 13:30:00,109.44,109.45,109.26,109.37,29679.0,108.7714,108.7813,108.5925,108.7018,29679.0
2024-02-09 14:00:00,109.38,109.56,109.37,109.52,42639.0,108.7118,108.8907,108.7018,108.8509,42639.0
2024-02-09 14:30:00,109.53,109.63,109.47,109.48,29268.0,108.8608,108.9602,108.8012,108.8111,29268.0
2024-02-09 15:00:00,109.48,109.5,109.37,109.39,80427.0,108.8111,108.831,108.7018,108.7217,80427.0
2024-02-09 15:30:00,109.4,109.4,109.23,109.32,332734.0,108.7316,108.7316,108.5627,108.6521,332734.0
2024-02-12 09:30:00,109.15,109.41,109.15,109.34,59410.0,108.4832,108.7416,108.4832,108.672,59410.0
2024-02-12 10:00:00,109.35,109.45,109.17,109.44,18036.0,108.6819,108.7813,108.503,108.7714,18036.0
2024-02-12 10:30:00,109.41,109.59,109.41,109.56,31527.0,108.7416,108.9205,108.7416,108.8907,31527.0
2024-02-12 11:00:00,109.55,109.7,109.53,109.7,10151.0,108.8807,109.0298,108.8608,109.0298,10151.0
2024-02-12 11:30:00,109.71,109.81,109.61,109.67,16059.0,109.0397,109.1391,108.9404,109.0,16059.0
2024-02-12 12:00:00,109.66,109.7,109.58,109.58,24943.0,108.99,109.0298,108.9105,108.9105,24943.0
2024-02-12 12:30:00,109.59,109.71,109.53,109.71,23521.0,108.9205,109.0397,108.8608,109.0397,23521.0
2024-02-12 13:00:00,109.71,109.75,109.49,109.51,12623.0,109.0397,109.0795,108.8211,108.841,12623.0
2024-02-12 13:30:00,109.48,109.52,109.25,109.36,31501.0,108.8111,108.8509,108.5826,108.6919,31501.0
2024-02-12 14:00:00,109.34,109.4,108.95,109.12,20997.0,108.672,108.7316,108.2844,108.4533,20997.0
2024-02-12 14:30:00,109.13,109.2,109.04,109.08,24325.0,108.4633,108.5329,108.3738,108.4136,24325.0
2024-02-12 15:00:00,109.07,109.28,109.07,109.19,30929.0,108.4036,108.6124,108.4036,108.5229,30929.0
2024-02-12 15:30:00,109.2,109.27,109.1,109.17,218839.0,108.5329,108.6024,108.4335,108.503,218839.0
2024-02-13 09:30:00,107.01,107.4,106.58,107.24,66007.0,106.3562,106.7439,105.9289,106.5848,66007.0
2024-02-13 10:00:00,107.24,107.46,106.88,107.46,37518.0,106.5848,106.8035,106.227,106.8035,37518.0
2024-02-13 10:30:00,107.49,107.76,107.43,107.56,45610.0,106.8333,107.1017,106.7737,106.9029,45610.0
2024-02-13 11:00:00,107.59,108.11,107.59,108.05,14863.0,106.9327,107.4495,106.9327,107.3899,14863.0
2024-02-13 11:30:00,108.07,108.25,107.96,108.04,38890.0,107.4098,107.5887,107.3004,107.3799,38890.0
2024-02-13 12:00:00,108.0,108.0,107.67,107.69,18882.0,107.3402,107.3402,107.0122,107.0321,18882.0
2024-02-13 12:30:00,107.71,107.89,107.58,107.61,18096.0,107.052,107.2309,106.9228,106.9526,18096.0
2024-02-13 13:00:00,107.64,107.68,107.49,107.66,15044.0,106.9824,107.0221,106.8333,107.0023,15044.0
2024-02-13 13:30:00,107.61,107.68,107.47,107.53,19597.0,106.9526,107.0221,106.8134,106.8731,19597.0
2024-02-13 14:00:00,107.51,107.51,107.05,107.16,122015.0,106.8532,106.8532,106.396,106.5053,122015.0
2024-02-13 14:30:00,107.15,107.33,106.77,106.79,24391.0,106.4954,106.6743,106.1177,106.1376,24391.0
2024-02-13 15:00:00,106.79,106.83,106.61,106.8,46211.0,106.1376,106.1773,105.9587,106.1475,46211.0
2024-02-13 15:30:00,106.8,107.38,106.77,107.37,347838.0,106.1475,106.724,106.1177,106.714,347838.0
2024-02-14 09:30:00,108.33,108.49,108.08,108.47,49212.0,107.6682,107.8272,107.4197,107.8073,49212.0
2024-02-14 10:00:00,108.49,108.8,108.3,108.68,27459.0,107.8272,108.1353,107.6384,108.016,27459.0
2024-02-14 10:30:00,108.69,108.75,108.28,108.28,25566.0,108.026,108.0856,107.6185,107.6185,25566.0
2024-02-14 11:00:00,108.23,108.5,108.04,108.49,20457.0,107.5688,107.8371,107.3799,107.8272,20457.0
2024-02-14 11:30:00,108.52,108.57,108.32,108.33,30659.0,107.857,107.9067,107.6582,107.6682,30659.0
2024-02-14 12:00:00,108.3,108.61,108.11,108.6,35864.0,107.6384,107.9465,107.4495,107.9365,35864.0
2024-02-14 12:30:00,108.6,108.73,108.57,108.7,20939.0,107.9365,108.0657,107.9067,108.0359,20939.0
2024-02-14 13:00:00,108.7,108.77,108.53,108.63,21380.0,108.0359,108.1055,107.8669,107.9663,21380.0
2024-02-14 13:30:00,108.64,108.93,108.64,108.8,16439.0,107.9763,108.2645,107.9763,108.1353,16439.0
2024-02-14 14:00:00,108.84,108.87,108.55,108.87,32061.0,108.1751,108.2049,107.8868,108.2049,32061.0
2024-02-14 14:30:00,108.9,108.99,108.85,108.98,18030.0,108.2347,108.3241,108.185,108.3142,18030.0
2024-02-14 15:00:00,109.02,109.22,108.95,109.15,34078.0,108.354,108.5527,108.2844,108.4832,34078.0
2024-02-14 15:30:00,109.18,109.28,109.01,109.22,71895.0,108.513,108.6124,108.344,108.5527,71895.0
2024-02-15 09:30:00,109.61,109.92,109.49,109.54,88933.0,108.9404,109.2485,108.8211,108.8708,88933.0
2024-02-15 10:00:00,109.57,109.81,109.45,109.45,47485.0,108.9006,109.1391,108.7813,108.7813,47485.0
2024-02-15 10:30:00,109.45,109.66,109.33,109.61,16691.0,108.7813,108.99,108.6621,108.9404,16691.0
2024-02-15 11:00:00,109.61,109.62,109.29,109.49,32296.0,108.9404,108.9503,108.6223,108.8211,32296.0
2024-02-15 11:30:00,109.5,109.59,109.42,109.56,26394.0,108.831,108.9205,108.7515,108.8907,26394.0
2024-02-15 12:00:00,109.58,109.74,109.53,109.73,16553.0,108.9105,109.0696,108.8608,109.0596,16553.0
2024-02-15 12:30:00,109.73,109.77,109.6,109.61,55599.0,109.0596,109.0994,108.9304,108.9404,55599.0
2024-02-15 13:00:00,109.61,109.98,109.6,109.98,17312.0,108.9404,109.3081,108.9304,109.3081,17312.0
2024-02-15 13:30:00,110.0,110.06,109.91,110.01,27586.0,109.328,109.3876,109.2385,109.3379,27586.0
2024-02-15 14:00:00,110.04,110.17,110.0,110.09,27748.0,109.3677,109.4969,109.328,109.4174,27748.0
2024-02-15 14:30:00,110.13,110.18,110.06,110.12,38327.0,109.4572,109.5069,109.3876,109.4472,38327.0
2024-02-15 15:00:00,110.1,110.1,109.9,110.04,23513.0,109.4274,109.4274,109.2286,109.3677,23513.0
2024-02-15 15:30:00,110.03,110.13,109.97,110.1,234239.0,109.3578,109.4572,109.2982,109.4274,234239.0
2024-02-16 09:30:00,109.78,110.07,109.5,109.66,118091.0,109.1093,109.3975,108.831,108.99,118091.0
2024-02-16 10:00:00,109.62,110.07,109.47,109.93,34517.0,108.9503,109.3975,108.8012,109.2584,34517.0
2024-02-16 10:30:00,109.94,110.24,109.88,110.16,17371.0,109.2683,109.5665,109.2087,109.487,17371.0
2024-02-16 11:00:00,110.18,110.46,110.16,110.43,10684.0,109.5069,109.7852,109.487,109.7553,10684.0
2024-02-16 11:30:00,110.46,110.58,110.42,110.53,33528.0,109.7852,109.9044,109.7454,109.8547,33528.0
2024-02-16 12:00:00,110.51,110.55,110.33,110.51,22793.0,109.8349,109.8746,109.656,109.8349,22793.0
2024-02-16 12:30:00,110.51,110.52,110.41,110.43,7919.0,109.8349,109.8448,109.7355,109.7553,7919.0
2024-02-16 13:00:00,110.41,110.47,110.24,110.42,12950.0,109.7355,109.7951,109.5665,109.7454,12950.0
2024-02-16 13:30:00,110.46,110.5,110.39,110.45,12742.0,109.7852,109.8249,109.7156,109.7752,12742.0
2024-02-16 14:00:00,110.48,110.56,110.41,110.42,11509.0,109.805,109.8845,109.7355,109.7454,11509.0
2024-02-16 14:30:00,110.41,110.41,109.74,109.87,41115.0,109.7355,109.7355,109.0696,109.1988,41115.0
2024-02-16 15:00:00,109.86,109.92,109.76,109.91,25735.0,109.1888,109.2485,109.0894,109.2385,25735.0
2024-02-16 15:30:00,109.92,109.95,109.51,109.61,78714.0,109.2485,109.2783,108.841,108.9404,78714.0
2024-02-20 09:30:00,108.91,108.98,108.48,108.56,77932.0,108.2446,108.3142,107.8173,107.8968,77932.0
2024-02-20 10:00:00,108.45,108.48,108.23,108.38,43810.0,107.7874,107.8173,107.5688,107.7179,43810.0
2024-02-20 10:30:00,108.36,108.62,108.24,108.61,25852.0,107.698,107.9564,107.5787,107.9465,25852.0
2024-02-20 11:00:00,108.63,108.67,108.5,108.63,14314.0,107.9663,108.0061,107.8371,107.9663,14314.0
2024-02-20 11:30:00,108.51,108.58,108.36,108.36,12906.0,107.8471,107.9166,107.698,107.698,12906.0
2024-02-20 12:00:00,108.36,108.36,108.13,108.18,13123.0,107.698,107.698,107.4694,107.5191,13123.0
2024-02-20 12:30:00,108.19,108.45,108.1,108.41,21335.0,107.529,107.7874,107.4396,107.7477,21335.0
2024-02-20 13:00:00,108.42,108.44,108.27,108.3,24259.0,107.7576,107.7775,107.6085,107.6384,24259.0
2024-02-20 13:30:00,108.29,108.45,108.17,108.45,18284.0,107.6284,107.7874,107.5091,107.7874,18284.0
2024-02-20 14:00:00,108.46,108.51,108.3,108.5,25338.0,107.7974,107.8471,107.6384,107.8371,25338.0
2024-02-20 14:30:00,108.5,108.65,108.44,108.62,26377.0,107.8371,107.9862,107.7775,107.9564,26377.0
2024-02-20 15:00:00,108.64,108.68,108.52,108.64,24526.0,107.9763,108.016,107.857,107.9763,24526.0
2024-02-20 15:30:00,108.64,108.67,108.33,108.63,123031.0,107.9763,108.0061,107.6682,107.9663,123031.0
2024-02-21 09:30:00,107.73,107.75,107.35,107.58,42520.0,107.0718,107.0917,106.6942,106.9228,42520.0
2024-02-21 10:00:00,107.56,107.8,107.52,107.52,36896.0,106.9029,107.1414,106.8631,106.8631,36896.0
2024-02-21 10:30:00,107.53,107.7,107.45,107.64,20397.0,106.8731,107.042,106.7935,106.9824,20397.0
2024-02-21 11:00:00,107.66,107.83,107.63,107.66,14689.0,107.0023,107.1712,106.9724,107.0023,14689.0
2024-02-21 11:30:00,107.67,107.74,107.53,107.74,13562.0,107.0122,107.0818,106.8731,107.0818,13562.0
2024-02-21 12:00:00,107.73,107.73,107.47,107.53,13303.0,107.0718,107.0718,106.8134,106.8731,13303.0
2024-02-21 12:30:00,107.54,107.73,107.5,107.71,19863.0,106.883,107.0718,106.8432,107.052,19863.0
2024-02-21 13:00:00,107.67,107.75,107.48,107.64,21570.0,107.0122,107.0917,106.8234,106.9824,21570.0
2024-02-21 13:30:00,107.66,107.73,107.61,107.66,31033.0,107.0023,107.0718,106.9526,107.0023,31033.0
2024-02-21 14:00:00,107.65,107.79,107.34,107.44,45520.0,106.9923,107.1315,106.6842,106.7836,45520.0
2024-02-21 14:30:00,107.45,107.46,107.27,107.43,46288.0,106.7935,106.8035,106.6146,106.7737,46288.0
2024-02-21 15:00:00,107.41,107.43,107.22,107.37,39771.0,106.7538,106.7737,106.565,106.714,39771.0
2024-02-21 15:30:00,107.4,108.03,107.39,107.99,51433.0,106.7439,107.37,106.7339,107.3302,51433.0
2024-02-22 09:30:00,109.29,109.67,108.95,109.53,60950.0,108.6223,109.0,108.2844,108.8608,60950.0
2024-02-22 10:00:00,109.55,109.63,109.32,109.47,40315.0,108.8807,108.9602,108.6521,108.8012,40315.0
2024-02-22 10:30:00,109.49,109.52,109.29,109.43,20465.0,108.8211,108.8509,108.6223,108.7615,20465.0
2024-02-22 11:00:00,109.45,109.68,109.45,109.63,11238.0,108.7813,109.0099,108.7813,108.9602,11238.0
2024-02-22 11:30:00,109.64,109.72,109.54,109.55,12488.0,108.9702,109.0497,108.8708,108.8807,12488.0
2024-02-22 12:00:00,109.55,109.64,109.48,109.61,136392.0,108.8807,108.9702,108.8111,108.9404,136392.0
2024-02-22 12:30:00,109.61,109.81,109.57,109.79,5495.0,108.9404,109.1391,108.9006,109.1193,5495.0
2024-02-22 13:00:00,109.75,109.79,109.64,109.78,9035.0,109.0795,109.1193,108.9702,109.1093,9035.0
2024-02-22 13:30:00,109.78,109.95,109.76,109.95,8011.0,109.1093,109.2783,109.0894,109.2783,8011.0
2024-02-22 14:00:00,109.96,110.14,109.96,110.11,20900.0,109.2882,109.4671,109.2882,109.4373,20900.0
2024-02-22 14:30:00,110.12,110.12,109.82,109.89,34801.0,109.4472,109.4472,109.1491,109.2186,34801.0
2024-02-22 15:00:00,109.86,110.03,109.85,109.97,25335.0,109.1888,109.3578,109.1789,109.2982,25335.0
2024-02-22 15:30:00,109.97,110.09,109.89,109.94,194185.0,109.2982,109.4174,109.2186,109.2683,194185.0
2024-02-23 09:30:00,110.29,110.61,110.15,110.3,45237.0,109.6162,109.9342,109.4771,109.6261,45237.0
2024-02-23 10:00:00,110.3,110.38,110.19,110.28,24668.0,109.6261,109.7056,109.5168,109.6063,24668.0
2024-02-23 10:30:00,110.28,110.46,110.25,110.26,16197.0,109.6063,109.7852,109.5764,109.5864,16197.0
2024-02-23 11:00:00,110.28,110.29,109.93,110.21,22511.0,109.6063,109.6162,109.2584,109.5367,22511.0
2024-02-23 11:30:00,110.22,110.31,110.14,110.28,17025.0,109.5466,109.6361,109.4671,109.6063,17025.0
2024-02-23 12:00:00,110.29,110.5,110.29,110.4,12659.0,109.6162,109.8249,109.6162,109.7255,12659.0
2024-02-23 12:30:00,110.39,110.57,110.3,110.55,28239.0,109.7156,109.8945,109.6261,109.8746,28239.0
2024-02-23 13:00:00,110.56,110.7,110.56,110.66,18392.0,109.8845,110.0237,109.8845,109.9839,18392.0
2024-02-23 13:30:00,110.65,110.71,110.56,110.59,11451.0,109.974,110.0336,109.8845,109.9144,11451.0
2024-02-23 14:00:00,110.55,110.55,110.29,110.33,20016.0,109.8746,109.8746,109.6162,109.656,20016.0
2024-02-23 14:30:00,110.34,110.45,110.34,110.4,50911.0,109.6659,109.7752,109.6659,109.7255,50911.0
2024-02-23 15:00:00,110.42,110.44,110.28,110.28,51410.0,109.7454,109.7653,109.6063,109.6063,51410.0
2024-02-23 15:30:00,110.3,110.5,110.24,110.37,55340.0,109.6261,109.8249,109.5665,109.6957,55340.0
2024-02-26 09:30:00,110.48,110.81,110.38,110.79,31437.0,109.805,110.133,109.7056,110.1131,31437.0
2024-02-26 10:00:00,110.82,110.87,110.66,110.8,18031.0,110.143,110.1927,109.9839,110.1231,18031.0
2024-02-26 10:30:00,110.73,110.89,110.67,110.67,26244.0,110.0535,110.2125,109.9939,109.9939,26244.0
2024-02-26 11:00:00,110.65,110.76,110.56,110.59,20612.0,109.974,110.0833,109.8845,109.9144,20612.0
2024-02-26 11:30:00,110.64,110.82,110.58,110.8,18183.0,109.9641,110.143,109.9044,110.1231,18183.0
2024-02-26 12:00:00,110.77,110.89,110.71,110.88,11801.0,110.0933,110.2125,110.0336,110.2026,11801.0
2024-02-26 12:30:00,110.88,110.89,110.7,110.77,48685.0,110.2026,110.2125,110.0237,110.0933,48685.0
2024-02-26 13:00:00,110.69,110.74,110.45,110.46,19473.0,110.0138,110.0634,109.7752,109.7852,19473.0
2024-02-26 13:30:00,110.45,110.66,110.4,110.66,77068.0,109.7752,109.9839,109.7255,109.9839,77068.0
2024-02-26 14:00:00,110.64,110.72,110.55,110.69,31909.0,109.9641,110.0436,109.8746,110.0138,31909.0
2024-02-26 14:30:00,110.7,110.74,110.6,110.65,50583.0,110.0237,110.0634,109.9243,109.974,50583.0
2024-02-26 15:00:00,110.66,110.82,110.64,110.73,15458.0,109.9839,110.143,109.9641,110.0535,15458.0
2024-02-26 15:30:00,110.73,110.74,110.48,110.48,67262.0,110.0535,110.0634,109.805,109.805,67262.0
2024-02-27 09:30:00,110.83,110.84,110.57,110.81,49413.0,110.1529,110.1628,109.8945,110.133,49413.0
2024-02-27 10:00:00,110.85,110.98,110.72,110.94,35455.0,110.1728,110.302,110.0436,110.2622,35455.0
2024-02-27 10:30:00,110.95,110.99,110.72,110.87,23554.0,110.2722,110.3119,110.0436,110.1927,23554.0
2024-02-27 11:00:00,110.88,110.94,110.81,110.87,19238.0,110.2026,110.2622,110.133,110.1927,19238.0
2024-02-27 11:30:00,110.84,110.97,110.76,110.95,21684.0,110.1628,110.292,110.0833,110.2722,21684.0
2024-02-27 12:00:00,110.97,110.99,110.78,110.8,14702.0,110.292,110.3119,110.1032,110.1231,14702.0
2024-02-27 12:30:00,110.82,110.85,110.54,110.55,73092.0,110.143,110.1728,109.8647,109.8746,73092.0
2024-02-27 13:00:00,110.5,110.73,110.49,110.65,14094.0,109.8249,110.0535,109.815,109.974,14094.0
2024-02-27 13:30:00,110.63,110.79,110.63,110.79,12810.0,109.9541,110.1131,109.9541,110.1131,12810.0
2024-02-27 14:00:00,110.77,110.82,110.73,110.76,10813.0,110.0933,110.143,110.0535,110.0833,10813.0
2024-02-27 14:30:00,110.76,110.8,110.64,110.8,60285.0,110.0833,110.1231,109.9641,110.1231,60285.0
2024-02-27 15:00:00,110.81,110.88,110.73,110.86,20732.0,110.133,110.2026,110.0535,110.1827,20732.0
2024-02-27 15:30:00,110.87,110.92,110.77,110.85,33535.0,110.1927,110.2423,110.0933,110.1728,33535.0
2024-02-28 09:30:00,110.54,110.74,110.4,110.71,41788.0,109.8647,110.0634,109.7255,110.0336,41788.0
2024-02-28 10:00:00,110.69,110.87,110.62,110.67,37277.0,110.0138,110.1927,109.9442,109.9939,37277.0
2024-02-28 10:30:00,110.72,111.01,110.72,111.01,31188.0,110.0436,110.3318,110.0436,110.3318,31188.0
2024-02-28 11:00:00,111.01,111.14,111.0,111.13,44218.0,110.3318,110.461,110.3219,110.4511,44218.0
2024-02-28 11:30:00,111.13,111.21,111.07,111.18,15096.0,110.4511,110.5306,110.3914,110.5008,15096.0
2024-02-28 12:00:00,111.15,111.19,111.06,111.07,15373.0,110.4709,110.5107,110.3815,110.3914,15373.0
2024-02-28 12:30:00,111.05,111.09,110.93,111.07,10854.0,110.3716,110.4113,110.2523,110.3914,10854.0
2024-02-28 13:00:00,111.03,111.19,110.96,111.18,12956.0,110.3517,110.5107,110.2821,110.5008,12956.0
2024-02-28 13:30:00,111.2,111.24,111.15,111.23,16579.0,110.5206,110.5604,110.4709,110.5505,16579.0
2024-02-28 14:00:00,111.25,111.25,110.98,111.1,26725.0,110.5703,110.5703,110.302,110.4212,26725.0
2024-02-28 14:30:00,111.07,111.09,110.95,111.09,17240.0,110.3914,110.4113,110.2722,110.4113,17240.0
2024-02-28 15:00:00,111.09,111.14,111.01,111.12,31435.0,110.4113,110.461,110.3318,110.4411,31435.0
2024-02-28 15:30:00,111.08,111.08,110.86,111.0,58713.0,110.4014,110.4014,110.1827,110.3219,58713.0
2024-02-29 09:30:00,111.51,111.85,111.41,111.65,89787.0,110.8287,111.1667,110.7294,110.9679,89787.0
2024-02-29 10:00:00,111.65,111.71,111.05,111.29,35761.0,110.9679,111.0275,110.3716,110.6101,35761.0
2024-02-29 10:30:00,111.31,111.48,111.26,111.39,18822.0,110.63,110.7989,110.5803,110.7095,18822.0
2024-02-29 11:00:00,111.4,111.59,111.3,111.41,186981.0,110.7194,110.9083,110.62,110.7294,186981.0
2024-02-29 11:30:00,111.35,111.36,110.95,111.35,12826.0,110.6697,110.6797,110.2722,110.6697,12826.0
2024-02-29 12:00:00,111.34,111.42,111.26,111.27,20147.0,110.6598,110.7393,110.5803,110.5902,20147.0
2024-02-29 12:30:00,111.28,111.49,111.28,111.48,8621.0,110.6001,110.8089,110.6001,110.7989,8621.0
2024-02-29 13:00:00,111.51,111.58,111.44,111.53,8722.0,110.8287,110.8983,110.7592,110.8486,8722.0
2024-02-29 13:30:00,111.54,111.6,111.52,111.54,15774.0,110.8586,110.9182,110.8387,110.8586,15774.0
2024-02-29 14:00:00,111.55,111.63,111.45,111.5,21936.0,110.8685,110.948,110.7691,110.8188,21936.0
2024-02-29 14:30:00,111.49,111.53,111.37,111.47,19768.0,110.8089,110.8486,110.6896,110.789,19768.0
2024-02-29 15:00:00,111.5,111.57,111.45,111.57,22655.0,110.8188,110.8884,110.7691,110.8884,22655.0
2024-02-29 15:30:00,111.57,111.76,111.5,111.51,119813.0,110.8884,111.0772,110.8188,110.8287,119813.0
2024-03-01 09:30:00,111.54,111.57,110.94,111.19,43950.0,110.8586,110.8884,110.2622,110.5107,43950.0
2024-03-01 10:00:00,111.28,111.75,111.22,111.75,34756.0,110.6001,111.0673,110.5405,111.0673,34756.0
2024-03-01 10:30:00,111.76,111.99,111.58,111.94,98869.0,111.0772,111.3058,110.8983,111.2561,98869.0
2024-03-01 11:00:00,111.95,112.09,111.85,111.87,26434.0,111.2661,111.4052,111.1667,111.1865,26434.0
2024-03-01 11:30:00,111.86,112.04,111.72,112.0,24973.0,111.1766,111.3555,111.0375,111.3157,24973.0
2024-03-01 12:00:00,111.97,112.19,111.97,112.18,14024.0,111.2859,111.5046,111.2859,111.4946,14024.0
2024-03-01 12:30:00,112.16,112.27,112.14,112.22,30886.0,111.4748,111.5841,111.4549,111.5344,30886.0
2024-03-01 13:00:00,112.23,112.28,112.18,112.21,29127.0,111.5443,111.594,111.4946,111.5245,29127.0
2024-03-01 13:30:00,112.22,112.29,112.17,112.29,51975.0,111.5344,111.604,111.4847,111.604,51975.0
2024-03-01 14:00:00,112.29,112.37,112.17,112.24,45443.0,111.604,111.6835,111.4847,111.5543,45443.0
2024-03-01 14:30:00,112.27,112.31,112.16,112.3,84027.0,111.5841,111.6239,111.4748,111.6139,84027.0
2024-03-01 15:00:00,112.28,112.28,112.1,112.23,26986.0,111.594,111.594,111.4151,111.5443,26986.0
2024-03-01 15:30:00,112.25,112.31,112.12,112.25,38945.0,111.5642,111.6239,111.435,111.5642,38945.0
2024-03-04 09:30:00,112.26,112.48,112.22,112.4,77622.0,111.5742,111.7928,111.5344,111.7133,77622.0
2024-03-04 10:00:00,112.4,112.4,112.07,112.16,19135.0,111.7133,111.7133,111.3853,111.4748,19135.0
2024-03-04 10:30:00,112.19,112.38,112.19,112.31,19691.0,111.5046,111.6934,111.5046,111.6239,19691.0
2024-03-04 11:00:00,112.33,112.46,112.33,112.44,52502.0,111.6437,111.7729,111.6437,111.7531,52502.0
2024-03-04 11:30:00,112.46,112.56,112.38,112.54,9631.0,111.7729,111.8723,111.6934,111.8525,9631.0
2024-03-04 12:00:00,112.54,112.57,112.48,112.56,18864.0,111.8525,111.8823,111.7928,111.8723,18864.0
2024-03-04 12:30:00,112.56,112.6,112.52,112.53,12508.0,111.8723,111.9121,111.8326,111.8425,12508.0
2024-03-04 13:00:00,112.55,112.61,112.5,112.54,7868.0,111.8624,111.922,111.8127,111.8525,7868.0
2024-03-04 13:30:00,112.55,112.61,112.52,112.59,14474.0,111.8624,111.922,111.8326,111.9021,14474.0
2024-03-04 14:00:00,112.6,112.63,112.5,112.54,19103.0,111.9121,111.9419,111.8127,111.8525,19103.0
2024-03-04 14:30:00,112.54,112.76,112.52,112.72,33784.0,111.8525,112.0711,111.8326,112.0314,33784.0
2024-03-04 15:00:00,112.72,112.77,112.6,112.62,59061.0,112.0314,112.081,111.9121,111.932,59061.0
2024-03-04 15:30:00,112.62,112.64,112.27,112.38,175889.0,111.932,111.9518,111.5841,111.6934,175889.0
2024-03-05 09:30:00,111.79,111.82,111.43,111.54,73264.0,111.107,111.1368,110.7492,110.8586,73264.0
2024-03-05 10:00:00,111.55,111.76,110.87,110.97,48246.0,110.8685,111.0772,110.1927,110.292,48246.0
2024-03-05 10:30:00,110.9,110.92,110.75,110.82,18912.0,110.2225,110.2423,110.0734,110.143,18912.0
2024-03-05 11:00:00,110.82,110.93,110.69,110.93,19140.0,110.143,110.2523,110.0138,110.2523,19140.0
2024-03-05 11:30:00,110.93,110.98,110.81,110.97,16632.0,110.2523,110.302,110.133,110.292,16632.0
2024-03-05 12:00:00,111.04,111.14,110.95,111.14,15868.0,110.3616,110.461,110.2722,110.461,15868.0
2024-03-05 12:30:00,111.16,111.18,110.98,111.16,14301.0,110.4809,110.5008,110.302,110.4809,14301.0
2024-03-05 13:00:00,111.12,111.14,111.02,111.09,8989.0,110.4411,110.461,110.3417,110.4113,8989.0
2024-03-05 13:30:00,111.04,111.15,110.83,110.84,21361.0,110.3616,110.4709,110.1529,110.1628,21361.0
2024-03-05 14:00:00,110.83,110.95,110.8,110.84,12200.0,110.1529,110.2722,110.1231,110.1628,12200.0
2024-03-05 14:30:00,110.8,110.8,110.5,110.54,35129.0,110.1231,110.1231,109.8249,109.8647,35129.0
2024-03-05 15:00:00,110.53,110.63,110.42,110.43,53539.0,109.8547,109.9541,109.7454,109.7553,53539.0
2024-03-05 15:30:00,110.42,110.95,110.4,110.89,52262.0,109.7454,110.2722,109.7255,110.2125,52262.0
2024-03-06 09:30:00,112.39,112.45,112.07,112.08,46377.0,111.7034,111.763,111.3853,111.3953,46377.0
2024-03-06 10:00:00,112.08,112.12,111.75,111.98,28844.0,111.3953,111.435,111.0673,111.2959,28844.0
2024-03-06 10:30:00,111.95,112.3,111.9,112.28,28237.0,111.2661,111.6139,111.2164,111.594,28237.0
2024-03-06 11:00:00,112.3,112.37,112.23,112.3,18351.0,111.6139,111.6835,111.5443,111.6139,18351.0
2024-03-06 11:30:00,112.35,112.55,112.2,112.47,15777.0,111.6636,111.8624,111.5145,111.7829,15777.0
2024-03-06 12:00:00,112.5,112.69,112.47,112.61,22848.0,111.8127,112.0015,111.7829,111.922,22848.0
2024-03-06 12:30:00,112.64,112.69,112.44,112.5,15707.0,111.9518,112.0015,111.7531,111.8127,15707.0
2024-03-06 13:00:00,112.51,112.54,112.41,112.5,16102.0,111.8226,111.8525,111.7232,111.8127,16102.0
2024-03-06 13:30:00,112.5,112.5,111.83,112.1,59359.0,111.8127,111.8127,111.1468,111.4151,59359.0
2024-03-06 14:00:00,112.06,112.21,111.84,112.21,55293.0,111.3754,111.5245,111.1567,111.5245,55293.0
2024-03-06 14:30:00,112.19,112.24,111.95,112.09,51810.0,111.5046,111.5543,111.2661,111.4052,51810.0
2024-03-06 15:00:00,112.09,112.14,111.83,111.92,26539.0,111.4052,111.4549,111.1468,111.2362,26539.0
2024-03-06 15:30:00,111.99,112.19,111.78,112.09,43880.0,111.3058,111.5046,111.0971,111.4052,43880.0
2024-03-07 09:30:00,112.81,113.12,112.63,112.86,91292.0,112.1208,112.4289,111.9419,112.1705,91292.0
2024-03-07 10:00:00,112.89,112.99,112.67,112.98,10773.0,112.2003,112.2997,111.9817,112.2898,10773.0
2024-03-07 10:30:00,112.98,113.13,112.9,113.07,16886.0,112.2898,112.4388,112.2103,112.3792,16886.0
2024-03-07 11:00:00,113.07,113.07,112.98,113.03,18500.0,112.3792,112.3792,112.2898,112.3395,18500.0
2024-03-07 11:30:00,113.0,113.06,112.85,113.05,36807.0,112.3096,112.3693,112.1606,112.3593,36807.0
2024-03-07 12:00:00,113.07,113.14,112.99,113.09,14692.0,112.3792,112.4488,112.2997,112.3991,14692.0
2024-03-07 12:30:00,113.07,113.14,113.03,113.12,19769.0,112.3792,112.4488,112.3395,112.4289,19769.0
2024-03-07 13:00:00,113.12,113.27,113.07,113.27,12285.0,112.4289,112.578,112.3792,112.578,12285.0
2024-03-07 13:30:00,113.28,113.47,113.24,113.45,20627.0,112.5879,112.7768,112.5482,112.7569,20627.0
2024-03-07 14:00:00,113.44,113.44,113.34,113.38,24320.0,112.747,112.747,112.6476,112.6873,24320.0
2024-03-07 14:30:00,113.38,113.45,113.31,113.34,37476.0,112.6873,112.7569,112.6177,112.6476,37476.0
2024-03-07 15:00:00,113.34,113.34,113.19,113.29,25560.0,112.6476,112.6476,112.4985,112.5979,25560.0
2024-03-07 15:30:00,113.28,113.39,113.17,113.23,114873.0,112.5879,112.6973,112.4786,112.5382,114873.0
2024-03-08 09:30:00,113.51,114.09,113.32,114.02,53225.0,112.8165,113.393,112.6277,113.3234,53225.0
2024-03-08 10:00:00,114.06,114.07,113.78,113.83,19472.0,113.3632,113.3731,113.0849,113.1346,19472.0
2024-03-08 10:30:00,113.84,113.9,113.56,113.81,20312.0,113.1445,113.2041,112.8662,113.1147,20312.0
2024-03-08 11:00:00,113.79,113.8,113.07,113.07,33675.0,113.0948,113.1048,112.3792,112.3792,33675.0
2024-03-08 11:30:00,113.11,113.26,112.98,113.12,57603.0,112.419,112.5681,112.2898,112.4289,57603.0
2024-03-08 12:00:00,113.06,113.21,112.93,113.06,14738.0,112.3693,112.5184,112.2401,112.3693,14738.0
2024-03-08 12:30:00,113.07,113.16,112.75,112.8,14358.0,112.3792,112.4687,112.0612,112.1109,14358.0
2024-03-08 13:00:00,112.76,112.78,112.6,112.61,16274.0,112.0711,112.091,111.9121,111.922,16274.0
2024-03-08 13:30:00,112.58,112.58,112.18,112.31,25742.0,111.8922,111.8922,111.4946,111.6239,25742.0
2024-03-08 14:00:00,112.3,112.71,112.29,112.67,8315.0,111.6139,112.0214,111.604,111.9817,8315.0
2024-03-08 14:30:00,112.72,112.96,112.7,112.82,14003.0,112.0314,112.2699,112.0115,112.1307,14003.0
2024-03-08 15:00:00,112.83,112.9,112.41,112.41,23726.0,112.1407,112.2103,111.7232,111.7232,23726.0
2024-03-08 15:30:00,112.39,112.56,112.32,112.34,75362.0,111.7034,111.8723,111.6338,111.6537,75362.0
2024-03-11 09:30:00,112.17,112.27,111.65,111.65,44829.0,111.4847,111.5841,110.9679,110.9679,44829.0
2024-03-11 10:00:00,111.61,111.61,111.35,111.43,24733.0,110.9281,110.9281,110.6697,110.7492,24733.0
2024-03-11 10:30:00,111.44,111.84,111.44,111.83,26219.0,110.7592,111.1567,110.7592,111.1468,26219.0
2024-03-11 11:00:00,111.87,111.97,111.62,111.62,28133.0,111.1865,111.2859,110.9381,110.9381,28133.0
2024-03-11 11:30:00,111.6,111.91,111.53,111.89,13802.0,110.9182,111.2263,110.8486,111.2064,13802.0
2024-03-11 12:00:00,111.89,111.89,111.73,111.84,12398.0,111.2064,111.2064,111.0474,111.1567,12398.0
2024-03-11 12:30:00,111.85,111.97,111.83,111.95,26847.0,111.1667,111.2859,111.1468,111.2661,26847.0
2024-03-11 13:00:00,111.94,111.98,111.75,111.94,9296.0,111.2561,111.2959,111.0673,111.2561,9296.0
2024-03-11 13:30:00,111.92,111.99,111.77,111.88,8654.0,111.2362,111.3058,111.0872,111.1965,8654.0
2024-03-11 14:00:00,111.93,112.05,111.88,112.05,19464.0,111.2462,111.3654,111.1965,111.3654,19464.0
2024-03-11 14:30:00,112.05,112.15,111.98,112.07,14015.0,111.3654,111.4648,111.2959,111.3853,14015.0
2024-03-11 15:00:00,112.06,112.06,111.88,111.9,17855.0,111.3754,111.3754,111.1965,111.2164,17855.0
2024-03-11 15:30:00,111.89,111.99,111.79,111.95,60831.0,111.2064,111.3058,111.107,111.2661,60831.0
2024-03-12 09:30:00,112.24,112.32,111.67,112.32,49606.0,111.5543,111.6338,110.9878,111.6338,49606.0
2024-03-12 10:00:00,112.31,112.56,112.24,112.52,10397.0,111.6239,111.8723,111.5543,111.8326,10397.0
2024-03-12 10:30:00,112.65,112.73,112.58,112.67,16161.0,111.9618,112.0413,111.8922,111.9817,16161.0
2024-03-12 11:00:00,112.69,112.85,112.63,112.79,98635.0,112.0015,112.1606,111.9419,112.1009,98635.0
2024-03-12 11:30:00,112.77,112.77,112.47,112.66,20162.0,112.081,112.081,111.7829,111.9717,20162.0
2024-03-12 12:00:00,112.67,112.68,112.4,112.44,13647.0,111.9817,111.9916,111.7133,111.7531,13647.0
2024-03-12 12:30:00,112.43,112.43,112.13,112.26,22471.0,111.7431,111.7431,111.445,111.5742,22471.0
2024-03-12 13:00:00,112.27,112.33,112.03,112.26,33408.0,111.5841,111.6437,111.3456,111.5742,33408.0
2024-03-12 13:30:00,112.25,112.5,112.24,112.49,10079.0,111.5642,111.8127,111.5543,111.8028,10079.0
2024-03-12 14:00:00,112.48,112.62,112.46,112.62,32934.0,111.7928,111.932,111.7729,111.932,32934.0
2024-03-12 14:30:00,112.63,112.72,112.48,112.72,21231.0,111.9419,112.0314,111.7928,112.0314,21231.0
2024-03-12 15:00:00,112.66,112.85,112.61,112.83,21480.0,111.9717,112.1606,111.922,112.1407,21480.0
2024-03-12 15:30:00,112.83,112.85,112.66,112.75,66378.0,112.1407,112.1606,111.9717,112.0612,66378.0
2024-03-13 09:30:00,112.74,113.18,112.55,112.93,21760.0,112.0512,112.4885,111.8624,112.2401,21760.0
2024-03-13 10:00:00,112.92,113.17,112.85,113.17,52273.0,112.2301,112.4786,112.1606,112.4786,52273.0
2024-03-13 10:30:00,113.13,113.17,112.93,113.01,46035.0,112.4388,112.4786,112.2401,112.3196,46035.0
2024-03-13 11:00:00,112.93,113.09,112.93,113.0,10852.0,112.2401,112.3991,112.2401,112.3096,10852.0
2024-03-13 11:30:00,112.95,113.02,112.89,113.0,23307.0,112.2599,112.3295,112.2003,112.3096,23307.0
2024-03-13 12:00:00,112.99,113.11,112.97,113.05,19032.0,112.2997,112.419,112.2798,112.3593,19032.0
2024-03-13 12:30:00,113.05,113.11,112.96,113.08,5576.0,112.3593,112.419,112.2699,112.3892,5576.0
2024-03-13 13:00:00,113.07,113.16,113.03,113.12,9825.0,112.3792,112.4687,112.3395,112.4289,9825.0
2024-03-13 13:30:00,113.15,113.17,113.04,113.14,10070.0,112.4587,112.4786,112.3494,112.4488,10070.0
2024-03-13 14:00:00,113.09,113.12,113.06,113.11,17150.0,112.3991,112.4289,112.3693,112.419,17150.0
2024-03-13 14:30:00,113.12,113.16,112.95,112.96,14929.0,112.4289,112.4687,112.2599,112.2699,14929.0
2024-03-13 15:00:00,112.98,112.99,112.48,112.59,20131.0,112.2898,112.2997,111.7928,111.9021,20131.0
2024-03-13 15:30:00,112.64,112.75,112.55,112.69,158683.0,111.9518,112.0612,111.8624,112.0015,158683.0
2024-03-14 09:30:00,112.94,112.95,111.94,111.94,21963.0,112.25,112.2599,111.2561,111.2561,21963.0
2024-03-14 10:00:00,111.86,112.11,111.85,111.94,33195.0,111.1766,111.4251,111.1667,111.2561,33195.0
2024-03-14 10:30:00,112.0,112.11,111.77,111.85,19925.0,111.3157,111.4251,111.0872,111.1667,19925.0
2024-03-14 11:00:00,111.86,112.0,111.57,111.63,34960.0,111.1766,111.3157,110.8884,110.948,34960.0
2024-03-14 11:30:00,111.64,111.9,111.59,111.89,25963.0,110.9579,111.2164,110.9083,111.2064,25963.0
2024-03-14 12:00:00,111.9,111.92,111.65,111.81,247850.0,111.2164,111.2362,110.9679,111.1269,247850.0
2024-03-14 12:30:00,111.82,111.87,111.7,111.71,18246.0,111.1368,111.1865,111.0176,111.0275,18246.0
2024-03-14 13:00:00,111.7,111.72,111.45,111.48,32645.0,111.0176,111.0375,110.7691,110.7989,32645.0
2024-03-14 13:30:00,111.42,111.75,111.38,111.75,13840.0,110.7393,111.0673,110.6995,111.0673,13840.0
2024-03-14 14:00:00,111.76,111.86,111.74,111.78,43637.0,111.0772,111.1766,111.0573,111.0971,43637.0
2024-03-14 14:30:00,111.77,111.77,111.48,111.5,23780.0,111.0872,111.0872,110.7989,110.8188,23780.0
2024-03-14 15:00:00,111.46,111.47,111.17,111.24,52229.0,110.779,110.789,110.4908,110.5604,52229.0
2024-03-14 15:30:00,111.2,111.8,111.01,111.79,119965.0,110.5206,111.117,110.3318,111.107,119965.0
2024-03-15 09:30:00,111.13,111.49,110.82,111.24,68877.0,110.4511,110.8089,110.143,110.5604,68877.0
2024-03-15 10:00:00,111.22,111.37,111.03,111.31,30618.0,110.5405,110.6896,110.3517,110.63,30618.0
2024-03-15 10:30:00,111.29,111.73,111.29,111.59,20488.0,110.6101,111.0474,110.6101,110.9083,20488.0
2024-03-15 11:00:00,111.58,111.58,111.36,111.5,19412.0,110.8983,110.8983,110.6797,110.8188,19412.0
2024-03-15 11:30:00,111.48,111.5,111.18,111.23,14376.0,110.7989,110.8188,110.5008,110.5505,14376.0
2024-03-15 12:00:00,111.25,111.25,111.06,111.11,7336.0,110.5703,110.5703,110.3815,110.4312,7336.0
2024-03-15 12:30:00,111.1,111.19,110.97,110.97,22929.0,110.4212,110.5107,110.292,110.292,22929.0
2024-03-15 13:00:00,110.98,111.29,110.96,111.23,10412.0,110.302,110.6101,110.2821,110.5505,10412.0
2024-03-15 13:30:00,111.25,111.32,111.17,111.3,21341.0,110.5703,110.6399,110.4908,110.62,21341.0
2024-03-15 14:00:00,111.3,111.31,111.1,111.17,40807.0,110.62,110.63,110.4212,110.4908,40807.0
2024-03-15 14:30:00,111.16,111.34,111.13,111.29,55119.0,110.4809,110.6598,110.4511,110.6101,55119.0
2024-03-15 15:00:00,111.26,111.39,111.18,111.25,17050.0,110.5803,110.7095,110.5008,110.5703,17050.0
2024-03-15 15:30:00,111.25,111.25,111.03,111.15,113860.0,110.5703,110.5703,110.3517,110.4709,113860.0
2024-03-18 09:30:00,111.77,111.88,111.34,111.43,59244.0,111.0872,111.1965,110.6598,110.7492,59244.0
2024-03-18 10:00:00,111.41,111.73,111.36,111.63,10092.0,110.7294,111.0474,110.6797,110.948,10092.0
2024-03-18 10:30:00,111.65,111.78,111.56,111.75,11636.0,110.9679,111.0971,110.8784,111.0673,11636.0
2024-03-18 11:00:00,111.77,111.78,111.63,111.71,9338.0,111.0872,111.0971,110.948,111.0275,9338.0
2024-03-18 11:30:00,111.7,111.71,111.58,111.63,30576.0,111.0176,111.0275,110.8983,110.948,30576.0
2024-03-18 12:00:00,111.63,111.77,111.58,111.77,16526.0,110.948,111.0872,110.8983,111.0872,16526.0
2024-03-18 12:30:00,111.77,111.83,111.63,111.63,49671.0,111.0872,111.1468,110.948,110.948,49671.0
2024-03-18 13:00:00,111.61,111.76,111.61,111.76,15887.0,110.9281,111.0772,110.9281,111.0772,15887.0
2024-03-18 13:30:00,111.78,111.78,111.63,111.72,11999.0,111.0971,111.0971,110.948,111.0375,11999.0
2024-03-18 14:00:00,111.73,111.85,111.71,111.85,9808.0,111.0474,111.1667,111.0275,111.1667,9808.0
2024-03-18 14:30:00,111.84,111.93,111.72,111.82,18991.0,111.1567,111.2462,111.0375,111.1368,18991.0
2024-03-18 15:00:00,111.82,111.91,111.78,111.79,28065.0,111.1368,111.2263,111.0971,111.107,28065.0
2024-03-18 15:30:00,111.76,111.83,111.38,111.43,42001.0,111.0772,111.1468,110.6995,110.7492,42001.0
2024-03-19 09:30:00,111.13,111.31,111.01,111.16,43114.0,110.4511,110.63,110.3318,110.4809,43114.0
2024-03-19 10:00:00,111.12,111.22,111.01,111.02,35903.0,110.4411,110.5405,110.3318,110.3417,35903.0
2024-03-19 10:30:00,111.02,111.17,110.99,111.15,37712.0,110.3417,110.4908,110.3119,110.4709,37712.0
2024-03-19 11:00:00,111.13,111.2,111.08,111.19,14037.0,110.4511,110.5206,110.4014,110.5107,14037.0
2024-03-19 11:30:00,111.21,111.39,111.21,111.39,31128.0,110.5306,110.7095,110.5306,110.7095,31128.0
2024-03-19 12:00:00,111.41,111.6,111.37,111.6,15669.0,110.7294,110.9182,110.6896,110.9182,15669.0
2024-03-19 12:30:00,111.61,111.91,111.61,111.83,17963.0,110.9281,111.2263,110.9281,111.1468,17963.0
2024-03-19 13:00:00,111.83,111.96,111.76,111.89,24170.0,111.1468,111.276,111.0772,111.2064,24170.0
2024-03-19 13:30:00,111.9,111.93,111.77,111.86,14452.0,111.2164,111.2462,111.0872,111.1766,14452.0
2024-03-19 14:00:00,111.84,111.99,111.8,111.98,27676.0,111.1567,111.3058,111.117,111.2959,27676.0
2024-03-19 14:30:00,111.98,112.06,111.88,111.96,19301.0,111.2959,111.3754,111.1965,111.276,19301.0
2024-03-19 15:00:00,111.92,111.97,111.72,111.83,23119.0,111.2362,111.2859,111.0375,111.1468,23119.0
2024-03-19 15:30:00,111.83,112.14,111.82,112.09,109983.0,111.1468,111.4549,111.1368,111.4052,109983.0
2024-03-20 09:30:00,112.1,112.24,112.09,112.19,28896.0,111.4151,111.5543,111.4052,111.5046,28896.0
2024-03-20 10:00:00,112.16,112.46,112.07,112.46,7913.0,111.4748,111.7729,111.3853,111.7729,7913.0
2024-03-20 10:30:00,112.45,112.45,112.26,112.35,20636.0,111.763,111.763,111.5742,111.6636,20636.0
2024-03-20 11:00:00,112.32,112.42,112.26,112.39,25647.0,111.6338,111.7332,111.5742,111.7034,25647.0
2024-03-20 11:30:00,112.39,112.39,112.2,112.27,22296.0,111.7034,111.7034,111.5145,111.5841,22296.0
2024-03-20 12:00:00,112.25,112.27,112.16,112.16,44387.0,111.5642,111.5841,111.4748,111.4748,44387.0
2024-03-20 12:30:00,112.16,112.2,112.07,112.18,43256.0,111.4748,111.5145,111.3853,111.4946,43256.0
2024-03-20 13:00:00,112.18,112.18,112.02,112.08,12289.0,111.4946,111.4946,111.3356,111.3953,12289.0
2024-03-20 13:30:00,112.07,112.13,112.02,112.09,10713.0,111.3853,111.445,111.3356,111.4052,10713.0
2024-03-20 14:00:00,112.1,112.85,112.1,112.52,33042.0,111.4151,112.1606,111.4151,111.8326,33042.0
2024-03-20 14:30:00,112.58,113.05,112.03,112.91,51731.0,111.8922,112.3593,111.3456,112.2202,51731.0
2024-03-20 15:00:00,112.89,113.3,112.88,113.3,36760.0,112.2003,112.6078,112.1904,112.6078,36760.0
2024-03-20 15:30:00,113.31,113.42,113.03,113.29,38953.0,112.6177,112.7271,112.3395,112.5979,38953.0
2024-03-21 09:30:00,113.84,114.12,113.7,113.99,76463.0,113.2618,113.5404,113.1225,113.4111,76463.0
2024-03-21 10:00:00,114.03,114.34,113.94,114.28,19650.0,113.4509,113.7593,113.3613,113.6996,19650.0
2024-03-21 10:30:00,114.23,114.47,114.12,114.46,31915.0,113.6498,113.8886,113.5404,113.8787,31915.0
2024-03-21 11:00:00,114.48,114.48,114.18,114.21,14937.0,113.8986,113.8986,113.6001,113.6299,14937.0
2024-03-21 11:30:00,114.23,114.35,114.23,114.35,8975.0,113.6498,113.7692,113.6498,113.7692,8975.0
2024-03-21 12:00:00,114.34,114.36,114.28,114.33,31728.0,113.7593,113.7792,113.6996,113.7493,31728.0
2024-03-21 12:30:00,114.33,114.35,114.21,114.35,7629.0,113.7493,113.7692,113.6299,113.7692,7629.0
2024-03-21 13:00:00,114.3,114.3,114.23,114.25,27516.0,113.7195,113.7195,113.6498,113.6697,27516.0
2024-03-21 13:30:00,114.24,114.3,114.13,114.14,13808.0,113.6598,113.7195,113.5503,113.5603,13808.0
2024-03-21 14:00:00,114.13,114.26,114.09,114.26,11585.0,113.5503,113.6797,113.5106,113.6797,11585.0
2024-03-21 14:30:00,114.26,114.26,113.96,114.04,9339.0,113.6797,113.6797,113.3812,113.4608,9339.0
2024-03-21 15:00:00,114.04,114.14,114.01,114.08,19795.0,113.4608,113.5603,113.431,113.5006,19795.0
2024-03-21 15:30:00,114.07,114.12,113.86,113.86,79960.0,113.4907,113.5404,113.2817,113.2817,79960.0
2024-03-22 09:30:00,113.8,113.95,113.41,113.42,33410.0,113.222,113.3713,112.834,112.844,33410.0
2024-03-22 10:00:00,113.41,113.47,112.97,113.08,43783.0,112.834,112.8937,112.3962,112.5057,43783.0
2024-03-22 10:30:00,113.07,113.07,112.84,112.85,11791.0,112.4957,112.4957,112.2669,112.2769,11791.0
2024-03-22 11:00:00,112.83,113.06,112.82,113.06,14954.0,112.257,112.4858,112.247,112.4858,14954.0
2024-03-22 11:30:00,113.07,113.11,112.98,113.0,12792.0,112.4957,112.5355,112.4062,112.4261,12792.0
2024-03-22 12:00:00,113.03,113.03,112.88,112.98,13937.0,112.4559,112.4559,112.3067,112.4062,13937.0
2024-03-22 12:30:00,112.98,113.06,112.88,113.04,10451.0,112.4062,112.4858,112.3067,112.4659,10451.0
2024-03-22 13:00:00,113.06,113.19,113.03,113.17,11498.0,112.4858,112.6151,112.4559,112.5952,11498.0
2024-03-22 13:30:00,113.2,113.33,113.17,113.31,13055.0,112.6251,112.7544,112.5952,112.7345,13055.0
2024-03-22 14:00:00,113.33,113.34,113.2,113.34,51014.0,112.7544,112.7644,112.6251,112.7644,51014.0
2024-03-22 14:30:00,113.33,113.33,113.23,113.28,11960.0,112.7544,112.7544,112.6549,112.7047,11960.0
2024-03-22 15:00:00,113.28,113.28,113.04,113.16,17624.0,112.7047,112.7047,112.4659,112.5853,17624.0
2024-03-22 15:30:00,113.17,113.3,113.09,113.14,53448.0,112.5952,112.7246,112.5156,112.5654,53448.0
2024-03-25 09:30:00,113.06,113.34,112.8,113.17,36352.0,112.4858,112.7644,112.2271,112.5952,36352.0
2024-03-25 10:00:00,113.14,113.17,113.03,113.03,15665.0,112.5654,112.5952,112.4559,112.4559,15665.0
2024-03-25 10:30:00,113.02,113.02,112.87,112.95,19181.0,112.446,112.446,112.2967,112.3763,19181.0
2024-03-25 11:00:00,112.96,113.01,112.95,113.01,14204.0,112.3863,112.436,112.3763,112.436,14204.0
2024-03-25 11:30:00,113.02,113.12,112.97,113.06,17457.0,112.446,112.5455,112.3962,112.4858,17457.0
2024-03-25 12:00:00,113.05,113.07,112.99,113.04,9166.0,112.4758,112.4957,112.4161,112.4659,9166.0
2024-03-25 12:30:00,113.05,113.05,112.92,112.98,7895.0,112.4758,112.4758,112.3465,112.4062,7895.0
2024-03-25 13:00:00,112.98,113.08,112.95,113.05,18476.0,112.4062,112.5057,112.3763,112.4758,18476.0
2024-03-25 13:30:00,113.05,113.12,113.02,113.12,12868.0,112.4758,112.5455,112.446,112.5455,12868.0
2024-03-25 14:00:00,113.13,113.18,113.09,113.16,10443.0,112.5554,112.6052,112.5156,112.5853,10443.0
2024-03-25 14:30:00,113.16,113.17,113.11,113.15,11839.0,112.5853,112.5952,112.5355,112.5753,11839.0
2024-03-25 15:00:00,113.15,113.15,112.97,113.01,25969.0,112.5753,112.5753,112.3962,112.436,25969.0
2024-03-25 15:30:00,113.0,113.08,112.87,112.94,67242.0,112.4261,112.5057,112.2967,112.3664,67242.0
2024-03-26 09:30:00,113.41,113.61,113.4,113.48,25124.0,112.834,113.033,112.8241,112.9037,25124.0
2024-03-26 10:00:00,113.5,113.59,113.41,113.43,32840.0,112.9235,113.0131,112.834,112.8539,32840.0
2024-03-26 10:30:00,113.41,113.44,113.32,113.37,14594.0,112.834,112.8639,112.7445,112.7942,14594.0
2024-03-26 11:00:00,113.39,113.43,113.32,113.39,15386.0,112.8141,112.8539,112.7445,112.8141,15386.0
2024-03-26 11:30:00,113.39,113.52,113.34,113.48,48285.0,112.8141,112.9434,112.7644,112.9037,48285.0
2024-03-26 12:00:00,113.48,113.5,113.39,113.43,142805.0,112.9037,112.9235,112.8141,112.8539,142805.0
2024-03-26 12:30:00,113.43,113.44,113.38,113.4,12418.0,112.8539,112.8639,112.8042,112.8241,12418.0
2024-03-26 13:00:00,113.4,113.45,113.37,113.44,24186.0,112.8241,112.8738,112.7942,112.8639,24186.0
2024-03-26 13:30:00,113.44,113.46,113.34,113.4,19755.0,112.8639,112.8838,112.7644,112.8241,19755.0
2024-03-26 14:00:00,113.39,113.59,113.39,113.58,19640.0,112.8141,113.0131,112.8141,113.0031,19640.0
2024-03-26 14:30:00,113.56,113.6,113.5,113.57,11323.0,112.9832,113.023,112.9235,112.9932,11323.0
2024-03-26 15:00:00,113.56,113.56,113.37,113.4,14964.0,112.9832,112.9832,112.7942,112.8241,14964.0
2024-03-26 15:30:00,113.4,113.4,113.08,113.14,38051.0,112.8241,112.8241,112.5057,112.5654,38051.0
2024-03-27 09:30:00,114.01,114.25,113.76,113.81,44870.0,113.431,113.6697,113.1822,113.232,44870.0
2024-03-27 10:00:00,113.79,113.79,113.35,113.58,27566.0,113.2121,113.2121,112.7743,113.0031,27566.0
2024-03-27 10:30:00,113.64,113.74,113.45,113.52,13686.0,113.0628,113.1623,112.8738,112.9434,13686.0
2024-03-27 11:00:00,113.48,113.61,113.47,113.5,14360.0,112.9037,113.033,112.8937,112.9235,14360.0
2024-03-27 11:30:00,113.49,113.61,113.45,113.47,42101.0,112.9136,113.033,112.8738,112.8937,42101.0
2024-03-27 12:00:00,113.45,113.6,113.43,113.6,26611.0,112.8738,113.023,112.8539,113.023,26611.0
2024-03-27 12:30:00,113.62,113.65,113.59,113.63,24008.0,113.0429,113.0728,113.0131,113.0529,24008.0
2024-03-27 13:00:00,113.63,113.65,113.45,113.48,13894.0,113.0529,113.0728,112.8738,112.9037,13894.0
2024-03-27 13:30:00,113.5,113.54,113.48,113.51,10121.0,112.9235,112.9633,112.9037,112.9335,10121.0
2024-03-27 14:00:00,113.51,113.69,113.49,113.68,22304.0,112.9335,113.1126,112.9136,113.1026,22304.0
2024-03-27 14:30:00,113.69,113.7,113.52,113.53,19120.0,113.1126,113.1225,112.9434,112.9534,19120.0
2024-03-27 15:00:00,113.52,113.71,113.44,113.68,37311.0,112.9434,113.1325,112.8639,113.1026,37311.0
2024-03-27 15:30:00,113.67,114.12,113.65,114.12,118609.0,113.0927,113.5404,113.0728,113.5404,118609.0
2024-03-28 09:30:00,114.33,114.44,114.14,114.43,45391.0,113.7493,113.8588,113.5603,113.8488,45391.0
2024-03-28 10:00:00,114.43,114.6,114.31,114.38,17823.0,113.8488,114.018,113.7294,113.7991,17823.0
2024-03-28 10:30:00,114.37,114.5,114.35,114.46,12211.0,113.7891,113.9185,113.7692,113.8787,12211.0
2024-03-28 11:00:00,114.46,114.49,114.31,114.48,15093.0,113.8787,113.9085,113.7294,113.8986,15093.0
2024-03-28 11:30:00,114.49,114.56,114.46,114.52,27812.0,113.9085,113.9782,113.8787,113.9384,27812.0
2024-03-28 12:00:00,114.5,114.51,114.42,114.5,10832.0,113.9185,113.9284,113.8389,113.9185,10832.0
2024-03-28 12:30:00,114.41,114.42,114.26,114.28,8157.0,113.8289,113.8389,113.6797,113.6996,8157.0
2024-03-28 13:00:00,114.28,114.28,114.16,114.16,14196.0,113.6996,113.6996,113.5802,113.5802,14196.0
2024-03-28 13:30:00,114.16,114.25,114.12,114.18,15911.0,113.5802,113.6697,113.5404,113.6001,15911.0
2024-03-28 14:00:00,114.17,114.21,114.11,114.18,9363.0,113.5901,113.6299,113.5305,113.6001,9363.0
2024-03-28 14:30:00,114.17,114.34,114.08,114.33,20514.0,113.5901,113.7593,113.5006,113.7493,20514.0
2024-03-28 15:00:00,114.34,114.38,114.24,114.37,13523.0,113.7593,113.7991,113.6598,113.7891,13523.0
2024-03-28 15:30:00,114.39,114.41,114.08,114.1,46199.0,113.809,113.8289,113.5006,113.5205,46199.0
2024-04-01 09:30:00,114.17,114.49,113.65,113.95,84511.0,113.5901,113.9085,113.0728,113.3713,84511.0
2024-04-01 10:00:00,113.93,113.93,113.28,113.28,39813.0,113.3514,113.3514,112.7047,112.7047,39813.0
2024-04-01 10:30:00,113.26,113.4,113.25,113.4,14423.0,112.6848,112.8241,112.6748,112.8241,14423.0
2024-04-01 11:00:00,113.4,113.46,113.27,113.37,27330.0,112.8241,112.8838,112.6947,112.7942,27330.0
2024-04-01 11:30:00,113.34,113.36,113.14,113.17,32706.0,112.7644,112.7843,112.5654,112.5952,32706.0
2024-04-01 12:00:00,113.16,113.39,113.14,113.39,25572.0,112.5853,112.8141,112.5654,112.8141,25572.0
2024-04-01 12:30:00,113.4,113.5,113.39,113.42,25329.0,112.8241,112.9235,112.8141,112.844,25329.0
2024-04-01 13:00:00,113.41,113.41,113.18,113.29,15491.0,112.834,112.834,112.6052,112.7146,15491.0
2024-04-01 13:30:00,113.31,113.42,113.26,113.38,10614.0,112.7345,112.844,112.6848,112.8042,10614.0
2024-04-01 14:00:00,113.38,113.38,113.29,113.29,77974.0,112.8042,112.8042,112.7146,112.7146,77974.0
2024-04-01 14:30:00,113.31,113.33,113.25,113.27,65119.0,112.7345,112.7544,112.6748,112.6947,65119.0
2024-04-01 15:00:00,113.25,113.41,113.23,113.35,24983.0,112.6748,112.834,112.6549,112.7743,24983.0
2024-04-01 15:30:00,113.34,113.51,113.31,113.4,248639.0,112.7644,112.9335,112.7345,112.8241,248639.0
2024-04-02 09:30:00,112.18,112.18,111.51,111.63,73439.0,111.6103,111.6103,110.9437,111.063,73439.0
2024-04-02 10:00:00,111.63,111.84,111.47,111.7,29715.0,111.063,111.272,110.9039,111.1327,29715.0
2024-04-02 10:30:00,111.66,111.89,111.58,111.58,19672.0,111.0929,111.3217,111.0133,111.0133,19672.0
2024-04-02 11:00:00,111.53,111.85,111.52,111.75,14064.0,110.9636,111.2819,110.9536,111.1824,14064.0
2024-04-02 11:30:00,111.73,111.77,111.56,111.58,31547.0,111.1625,111.2023,110.9934,111.0133,31547.0
2024-04-02 12:00:00,111.57,111.67,111.54,111.66,16334.0,111.0034,111.1028,110.9735,111.0929,16334.0
2024-04-02 12:30:00,111.65,111.81,111.64,111.8,17542.0,111.0829,111.2421,111.073,111.2322,17542.0
2024-04-02 13:00:00,111.81,111.83,111.63,111.66,16862.0,111.2421,111.262,111.063,111.0929,16862.0
2024-04-02 13:30:00,111.65,111.68,111.59,111.63,27185.0,111.0829,111.1128,111.0232,111.063,27185.0
2024-04-02 14:00:00,111.64,111.82,111.6,111.77,11878.0,111.073,111.2521,111.0332,111.2023,11878.0
2024-04-02 14:30:00,111.76,111.83,111.72,111.77,25219.0,111.1924,111.262,111.1526,111.2023,25219.0
2024-04-02 15:00:00,111.79,111.91,111.76,111.89,41839.0,111.2222,111.3416,111.1924,111.3217,41839.0
2024-04-02 15:30:00,111.88,112.08,111.87,112.02,366461.0,111.3118,111.5108,111.3018,111.4511,366461.0
2024-04-03 09:30:00,111.71,112.06,111.71,111.95,48012.0,111.1426,111.4909,111.1426,111.3814,48012.0
2024-04-03 10:00:00,111.98,112.49,111.98,112.43,42643.0,111.4113,111.9187,111.4113,111.859,42643.0
2024-04-03 10:30:00,112.45,112.68,112.44,112.66,16488.0,111.8789,112.1077,111.8689,112.0878,16488.0
2024-04-03 11:00:00,112.67,112.71,112.64,112.69,8610.0,112.0978,112.1376,112.0679,112.1177,8610.0
2024-04-03 11:30:00,112.71,112.71,112.44,112.45,9649.0,112.1376,112.1376,111.8689,111.8789,9649.0
2024-04-03 12:00:00,112.43,112.53,112.34,112.52,20570.0,111.859,111.9585,111.7694,111.9485,20570.0
2024-04-03 12:30:00,112.53,112.57,112.26,112.45,26267.0,111.9585,111.9983,111.6898,111.8789,26267.0
2024-04-03 13:00:00,112.49,112.5,112.44,112.49,8575.0,111.9187,111.9286,111.8689,111.9187,8575.0
2024-04-03 13:30:00,112.49,112.53,112.43,112.5,19668.0,111.9187,111.9585,111.859,111.9286,19668.0
2024-04-03 14:00:00,112.5,112.58,112.45,112.47,15980.0,111.9286,112.0082,111.8789,111.8988,15980.0
2024-04-03 14:30:00,112.45,112.5,112.39,112.4,13851.0,111.8789,111.9286,111.8192,111.8291,13851.0
2024-04-03 15:00:00,112.37,112.39,111.96,112.11,37534.0,111.7993,111.8192,111.3914,111.5406,37534.0
2024-04-03 15:30:00,112.11,112.35,112.09,112.25,204616.0,111.5406,111.7794,111.5207,111.6799,204616.0
2024-04-04 09:30:00,113.22,113.41,113.17,113.17,39157.0,112.645,112.834,112.5952,112.5952,39157.0
2024-04-04 10:00:00,113.19,113.26,112.99,113.14,7980.0,112.6151,112.6848,112.4161,112.5654,7980.0
2024-04-04 10:30:00,113.15,113.21,113.14,113.18,15573.0,112.5753,112.635,112.5654,112.6052,15573.0
2024-04-04 11:00:00,113.19,113.2,113.06,113.15,13827.0,112.6151,112.6251,112.4858,112.5753,13827.0
2024-04-04 11:30:00,113.15,113.23,113.14,113.21,10743.0,112.5753,112.6549,112.5654,112.635,10743.0
2024-04-04 12:00:00,113.19,113.36,113.19,113.3,22945.0,112.6151,112.7843,112.6151,112.7246,22945.0
2024-04-04 12:30:00,113.32,113.32,113.24,113.25,4932.0,112.7445,112.7445,112.6649,112.6748,4932.0
2024-04-04 13:00:00,113.25,113.25,113.18,113.23,10479.0,112.6748,112.6748,112.6052,112.6549,10479.0
2024-04-04 13:30:00,113.23,113.25,112.96,112.98,12178.0,112.6549,112.6748,112.3863,112.4062,12178.0
2024-04-04 14:00:00,112.91,112.95,112.0,112.01,31417.0,112.3365,112.3763,111.4312,111.4411,31417.0
2024-04-04 14:30:00,111.97,111.99,111.34,111.4,77079.0,111.4013,111.4212,110.7745,110.8342,77079.0
2024-04-04 15:00:00,111.34,111.43,110.84,110.85,66572.0,110.7745,110.8641,110.2771,110.287,66572.0
2024-04-04 15:30:00,110.89,111.07,110.7,110.82,128393.0,110.3268,110.5059,110.1378,110.2572,128393.0
2024-04-05 09:30:00,111.1,111.78,111.06,111.73,39638.0,110.5357,111.2123,110.4959,111.1625,39638.0
2024-04-05 10:00:00,111.74,111.86,111.46,111.58,22154.0,111.1725,111.2919,110.8939,111.0133,22154.0
2024-04-05 10:30:00,111.56,112.12,111.56,112.12,19913.0,110.9934,111.5506,110.9934,111.5506,19913.0
2024-04-05 11:00:00,112.09,112.09,111.77,112.07,52015.0,111.5207,111.5207,111.2023,111.5008,52015.0
2024-04-05 11:30:00,112.06,112.37,112.0,112.33,21010.0,111.4909,111.7993,111.4312,111.7595,21010.0
2024-04-05 12:00:00,112.37,112.45,112.3,112.44,14450.0,111.7993,111.8789,111.7296,111.8689,14450.0
2024-04-05 12:30:00,112.42,112.63,112.31,112.62,22459.0,111.849,112.058,111.7396,112.048,22459.0
2024-04-05 13:00:00,112.61,112.62,112.3,112.38,19667.0,112.0381,112.048,111.7296,111.8092,19667.0
2024-04-05 13:30:00,112.42,112.48,112.03,112.11,21528.0,111.849,111.9087,111.461,111.5406,21528.0
2024-04-05 14:00:00,112.1,112.39,111.98,112.1,65233.0,111.5307,111.8192,111.4113,111.5307,65233.0
2024-04-05 14:30:00,112.11,112.29,112.03,112.13,28841.0,111.5406,111.7197,111.461,111.5605,28841.0
2024-04-05 15:00:00,112.17,112.27,112.12,112.21,33194.0,111.6003,111.6998,111.5506,111.6401,33194.0
2024-04-05 15:30:00,112.2,112.36,112.12,112.22,247157.0,111.6302,111.7893,111.5506,111.6501,247157.0
2024-04-08 09:30:00,112.49,112.61,112.2,112.4,83800.0,111.9187,112.0381,111.6302,111.8291,83800.0
2024-04-08 10:00:00,112.41,112.54,112.21,112.54,34054.0,111.8391,111.9684,111.6401,111.9684,34054.0
2024-04-08 10:30:00,112.57,112.73,112.57,112.68,18740.0,111.9983,112.1575,111.9983,112.1077,18740.0
2024-04-08 11:00:00,112.7,112.73,112.55,112.69,22106.0,112.1276,112.1575,111.9784,112.1177,22106.0
2024-04-08 11:30:00,112.65,112.66,112.45,112.51,16183.0,112.0779,112.0878,111.8789,111.9386,16183.0
2024-04-08 12:00:00,112.54,112.62,112.47,112.59,23661.0,111.9684,112.048,111.8988,112.0182,23661.0
2024-04-08 12:30:00,112.6,112.75,112.58,112.73,14811.0,112.0281,112.1774,112.0082,112.1575,14811.0
2024-04-08 13:00:00,112.77,112.77,112.65,112.72,60383.0,112.1973,112.1973,112.0779,112.1475,60383.0
2024-04-08 13:30:00,112.71,112.82,112.65,112.81,16859.0,112.1376,112.247,112.0779,112.2371,16859.0
2024-04-08 14:00:00,112.82,112.82,112.69,112.76,13658.0,112.247,112.247,112.1177,112.1873,13658.0
2024-04-08 14:30:00,112.68,112.73,112.6,112.73,43421.0,112.1077,112.1575,112.0281,112.1575,43421.0
2024-04-08 15:00:00,112.74,112.74,112.59,112.66,16867.0,112.1674,112.1674,112.0182,112.0878,16867.0
2024-04-08 15:30:00,112.67,112.76,112.51,112.56,25508.0,112.0978,112.1873,111.9386,111.9883,25508.0
2024-04-09 09:30:00,112.97,113.16,112.64,112.67,44079.0,112.3962,112.5853,112.0679,112.0978,44079.0
2024-04-09 10:00:00,112.69,112.74,112.38,112.42,33810.0,112.1177,112.1674,111.8092,111.849,33810.0
2024-04-09 10:30:00,112.37,112.37,111.75,112.05,40115.0,111.7993,111.7993,111.1824,111.4809,40115.0
2024-04-09 11:00:00,112.04,112.27,112.01,112.14,21350.0,111.471,111.6998,111.4411,111.5705,21350.0
2024-04-09 11:30:00,112.13,112.32,112.05,112.29,49313.0,111.5605,111.7495,111.4809,111.7197,49313.0
2024-04-09 12:00:00,112.27,112.48,112.26,112.43,23922.0,111.6998,111.9087,111.6898,111.859,23922.0
2024-04-09 12:30:00,112.43,112.53,112.33,112.36,22133.0,111.859,111.9585,111.7595,111.7893,22133.0
2024-04-09 13:00:00,112.36,112.57,112.33,112.47,11767.0,111.7893,111.9983,111.7595,111.8988,11767.0
2024-04-09 13:30:00,112.48,112.55,112.33,112.33,9444.0,111.9087,111.9784,111.7595,111.7595,9444.0
2024-04-09 14:00:00,112.31,112.45,112.24,112.33,15449.0,111.7396,111.8789,111.6699,111.7595,15449.0
2024-04-09 14:30:00,112.35,112.39,112.28,112.35,19710.0,111.7794,111.8192,111.7097,111.7794,19710.0
2024-04-09 15:00:00,112.34,112.78,112.15,112.78,16570.0,111.7694,112.2072,111.5804,112.2072,16570.0
2024-04-09 15:30:00,112.76,112.87,112.55,112.84,32202.0,112.1873,112.2967,111.9784,112.2669,32202.0
2024-04-10 09:30:00,110.99,111.49,110.85,111.4,89076.0,110.4263,110.9238,110.287,110.8342,89076.0
2024-04-10 10:00:00,111.32,111.73,111.32,111.69,42619.0,110.7546,111.1625,110.7546,111.1227,42619.0
2024-04-10 10:30:00,111.69,111.98,111.53,111.62,53335.0,111.1227,111.4113,110.9636,111.0531,53335.0
2024-04-10 11:00:00,111.63,111.66,111.49,111.65,14108.0,111.063,111.0929,110.9238,111.0829,14108.0
2024-04-10 11:30:00,111.68,111.68,111.39,111.49,41065.0,111.1128,111.1128,110.8243,110.9238,41065.0
2024-04-10 12:00:00,111.49,111.54,111.4,111.47,14596.0,110.9238,110.9735,110.8342,110.9039,14596.0
2024-04-10 12:30:00,111.47,111.64,111.38,111.61,13003.0,110.9039,111.073,110.8143,111.0431,13003.0
2024-04-10 13:00:00,111.59,111.73,111.11,111.46,47018.0,111.0232,111.1625,110.5457,110.8939,47018.0
2024-04-10 13:30:00,111.48,111.63,111.1,111.46,51434.0,110.9138,111.063,110.5357,110.8939,51434.0
2024-04-10 14:00:00,111.52,111.6,111.2,111.21,22496.0,110.9536,111.0332,110.6352,110.6452,22496.0
2024-04-10 14:30:00,111.23,111.46,111.13,111.15,24835.0,110.6651,110.8939,110.5656,110.5855,24835.0
2024-04-10 15:00:00,111.13,111.68,111.09,111.51,67657.0,110.5656,111.1128,110.5258,110.9437,67657.0
2024-04-10 15:30:00,111.5,111.59,111.28,111.41,64608.0,110.9337,111.0232,110.7148,110.8442,64608.0
2024-04-11 09:30:00,111.77,111.77,111.29,111.36,43558.0,111.2023,111.2023,110.7248,110.7944,43558.0
2024-04-11 10:00:00,111.36,111.36,110.89,110.95,23594.0,110.7944,110.7944,110.3268,110.3865,23594.0
2024-04-11 10:30:00,110.97,111.16,110.96,111.05,16784.0,110.4064,110.5954,110.3964,110.486,16784.0
2024-04-11 11:00:00,111.03,111.21,110.99,111.13,23724.0,110.4661,110.6452,110.4263,110.5656,23724.0
2024-04-11 11:30:00,111.07,111.4,111.07,111.4,21014.0,110.5059,110.8342,110.5059,110.8342,21014.0
2024-04-11 12:00:00,111.41,111.42,111.31,111.32,6928.0,110.8442,110.8541,110.7447,110.7546,6928.0
2024-04-11 12:30:00,111.27,111.35,111.25,111.33,26073.0,110.7049,110.7845,110.685,110.7646,26073.0
2024-04-11 13:00:00,111.35,111.88,111.27,111.82,30526.0,110.7845,111.3118,110.7049,111.2521,30526.0
2024-04-11 13:30:00,111.84,111.86,111.65,111.82,11129.0,111.272,111.2919,111.0829,111.2521,11129.0
2024-04-11 14:00:00,111.82,112.09,111.81,112.04,9774.0,111.2521,111.5207,111.2421,111.471,9774.0
2024-04-11 14:30:00,112.04,112.14,111.92,111.96,9192.0,111.471,111.5705,111.3516,111.3914,9192.0
2024-04-11 15:00:00,111.94,111.99,111.87,111.92,31369.0,111.3715,111.4212,111.3018,111.3516,31369.0
2024-04-11 15:30:00,111.93,112.05,111.79,111.79,34202.0,111.3615,111.4809,111.2222,111.2222,34202.0
2024-04-12 09:30:00,111.04,111.24,110.88,110.99,38492.0,110.476,110.675,110.3169,110.4263,38492.0
2024-04-12 10:00:00,110.95,110.95,110.65,110.83,18838.0,110.3865,110.3865,110.088,110.2671,18838.0
2024-04-12 10:30:00,110.89,110.93,110.44,110.49,15522.0,110.3268,110.3666,109.8791,109.9288,15522.0
2024-04-12 11:00:00,110.51,110.69,110.5,110.69,13236.0,109.9487,110.1278,109.9388,110.1278,13236.0
2024-04-12 11:30:00,110.71,110.76,110.57,110.57,16053.0,110.1477,110.1975,110.0084,110.0084,16053.0
2024-04-12 12:00:00,110.58,110.58,110.23,110.25,45587.0,110.0184,110.0184,109.6702,109.6901,45587.0
2024-04-12 12:30:00,110.24,110.24,109.96,109.98,12713.0,109.6801,109.6801,109.4015,109.4214,12713.0
2024-04-12 13:00:00,109.99,110.0,109.71,109.74,11966.0,109.4314,109.4413,109.1528,109.1826,11966.0
2024-04-12 13:30:00,109.73,110.01,109.59,109.86,58818.0,109.1727,109.4513,109.0334,109.302,58818.0
2024-04-12 14:00:00,109.83,110.04,109.72,109.88,18481.0,109.2722,109.4811,109.1627,109.3219,18481.0
2024-04-12 14:30:00,109.81,109.81,109.63,109.65,25969.0,109.2523,109.2523,109.0732,109.0931,25969.0
2024-04-12 15:00:00,109.58,109.68,109.48,109.58,23911.0,109.0235,109.123,108.924,109.0235,23911.0
2024-04-12 15:30:00,109.55,109.89,109.51,109.89,226214.0,108.9936,109.3319,108.9538,109.3319,226214.0
2024-04-15 09:30:00,110.85,110.96,110.62,110.7,52520.0,110.287,110.3964,110.0582,110.1378,52520.0
2024-04-15 10:00:00,110.71,110.74,109.92,109.94,50928.0,110.1477,110.1776,109.3617,109.3816,50928.0
2024-04-15 10:30:00,109.91,110.08,109.63,109.63,33813.0,109.3518,109.5209,109.0732,109.0732,33813.0
2024-04-15 11:00:00,109.59,109.7,109.53,109.7,42174.0,109.0334,109.1428,108.9737,109.1428,42174.0
2024-04-15 11:30:00,109.7,109.99,109.7,109.94,32234.0,109.1428,109.4314,109.1428,109.3816,32234.0
2024-04-15 12:00:00,109.94,110.04,109.57,109.62,22537.0,109.3816,109.4811,109.0135,109.0633,22537.0
2024-04-15 12:30:00,109.55,109.55,109.37,109.43,35331.0,108.9936,108.9936,108.8145,108.8742,35331.0
2024-04-15 13:00:00,109.4,109.46,108.63,108.64,62272.0,108.8444,108.9041,108.0783,108.0882,62272.0
2024-04-15 13:30:00,108.62,108.65,108.32,108.65,70689.0,108.0683,108.0982,107.7699,108.0982,70689.0
2024-04-15 14:00:00,108.64,109.18,108.24,108.3,181680.0,108.0882,108.6255,107.6903,107.75,181680.0
2024-04-15 14:30:00,108.29,108.54,108.14,108.25,91954.0,107.74,107.9887,107.5908,107.7002,91954.0
2024-04-15 15:00:00,108.22,108.23,107.86,108.02,36669.0,107.6704,107.6803,107.3122,107.4714,36669.0
2024-04-15 15:30:00,108.06,108.23,107.95,108.13,265627.0,107.5112,107.6803,107.4017,107.5808,265627.0
2024-04-16 09:30:00,107.96,108.07,107.38,107.67,55104.0,107.4117,107.5211,106.8346,107.1232,55104.0
2024-04-16 10:00:00,107.64,107.9,107.53,107.69,31613.0,107.0933,107.352,106.9839,107.1431,31613.0
2024-04-16 10:30:00,107.67,107.89,107.51,107.71,22719.0,107.1232,107.342,106.964,107.163,22719.0
2024-04-16 11:00:00,107.7,108.13,107.7,108.1,23533.0,107.153,107.5808,107.153,107.551,23533.0
2024-04-16 11:30:00,108.07,108.43,107.99,108.2,32687.0,107.5211,107.8793,107.4415,107.6505,32687.0
2024-04-16 12:00:00,108.18,108.31,108.05,108.23,19420.0,107.6306,107.7599,107.5012,107.6803,19420.0
2024-04-16 12:30:00,108.28,108.35,108.21,108.28,15048.0,107.7301,107.7997,107.6604,107.7301,15048.0
2024-04-16 13:00:00,108.27,108.34,108.11,108.16,55019.0,107.7201,107.7898,107.5609,107.6107,55019.0
2024-04-16 13:30:00,108.19,108.26,107.72,108.08,118954.0,107.6405,107.7102,107.1729,107.5311,118954.0
2024-04-16 14:00:00,108.01,108.55,107.72,107.85,78092.0,107.4614,107.9987,107.1729,107.3022,78092.0
2024-04-16 14:30:00,107.88,108.39,107.85,108.39,40093.0,107.3321,107.8395,107.3022,107.8395,40093.0
2024-04-16 15:00:00,108.4,108.4,108.18,108.36,49517.0,107.8495,107.8495,107.6306,107.8097,49517.0
2024-04-16 15:30:00,108.35,108.35,107.94,108.0,437310.0,107.7997,107.7997,107.3918,107.4515,437310.0
2024-04-17 09:30:00,108.46,108.46,107.99,108.12,69002.0,107.9091,107.9091,107.4415,107.5709,69002.0
2024-04-17 10:00:00,108.11,108.11,107.62,107.83,45621.0,107.5609,107.5609,107.0734,107.2823,45621.0
2024-04-17 10:30:00,107.87,107.87,107.36,107.55,63748.0,107.3221,107.3221,106.8147,107.0038,63748.0
2024-04-17 11:00:00,107.56,107.8,107.42,107.42,56369.0,107.0137,107.2525,106.8744,106.8744,56369.0
2024-04-17 11:30:00,107.4,107.47,107.2,107.4,113438.0,106.8545,106.9242,106.6555,106.8545,113438.0
2024-04-17 12:00:00,107.37,107.38,107.0,107.1,53812.0,106.8247,106.8346,106.4566,106.5561,53812.0
2024-04-17 12:30:00,107.08,107.1,106.84,106.93,37529.0,106.5362,106.5561,106.2974,106.3869,37529.0
2024-04-17 13:00:00,106.92,107.36,106.9,107.35,67618.0,106.377,106.8147,106.3571,106.8048,67618.0
2024-04-17 13:30:00,107.37,107.54,107.24,107.51,38569.0,106.8247,106.9938,106.6953,106.964,38569.0
2024-04-17 14:00:00,107.52,107.58,107.32,107.41,40993.0,106.9739,107.0336,106.7749,106.8645,40993.0
2024-04-17 14:30:00,107.43,107.9,107.29,107.37,59409.0,106.8844,107.352,106.7451,106.8247,59409.0
2024-04-17 15:00:00,107.36,107.36,107.09,107.19,63416.0,106.8147,106.8147,106.5461,106.6456,63416.0
2024-04-17 15:30:00,107.2,107.35,106.99,106.99,61132.0,106.6555,106.8048,106.4466,106.4466,61132.0
2024-04-18 09:30:00,107.21,107.23,106.61,106.98,40312.0,106.6655,106.6854,106.0685,106.4367,40312.0
2024-04-18 10:00:00,106.98,107.26,106.75,107.25,46564.0,106.4367,106.7152,106.2078,106.7053,46564.0
2024-04-18 10:30:00,107.3,107.67,107.23,107.55,46819.0,106.755,107.1232,106.6854,107.0038,46819.0
2024-04-18 11:00:00,107.6,107.81,107.54,107.63,59369.0,107.0535,107.2624,106.9938,107.0834,59369.0
2024-04-18 11:30:00,107.66,107.66,107.45,107.55,16010.0,107.1132,107.1132,106.9043,107.0038,16010.0
2024-04-18 12:00:00,107.56,107.68,107.45,107.51,19485.0,107.0137,107.1331,106.9043,106.964,19485.0
2024-04-18 12:30:00,107.51,107.52,107.09,107.11,51134.0,106.964,106.9739,106.5461,106.566,51134.0
2024-04-18 13:00:00,107.15,107.17,106.6,106.85,61561.0,106.6058,106.6257,106.0586,106.3073,61561.0
2024-04-18 13:30:00,106.83,106.86,106.56,106.71,29053.0,106.2874,106.3173,106.0188,106.168,29053.0
2024-04-18 14:00:00,106.65,106.71,106.38,106.51,56918.0,106.1083,106.168,105.8397,105.9691,56918.0
2024-04-18 14:30:00,106.5,106.53,106.27,106.4,32288.0,105.9591,105.9889,105.7303,105.8596,32288.0
2024-04-18 15:00:00,106.44,106.62,106.4,106.53,31006.0,105.8994,106.0785,105.8596,105.9889,31006.0
2024-04-18 15:30:00,106.54,106.69,106.43,106.51,34000.0,105.9989,106.1481,105.8895,105.9691,34000.0
2024-04-19 09:30:00,106.49,106.87,106.37,106.78,52737.0,105.9492,106.3272,105.8298,106.2377,52737.0
2024-04-19 10:00:00,106.8,106.88,106.19,106.34,54795.0,106.2576,106.3372,105.6507,105.7999,54795.0
2024-04-19 10:30:00,106.39,106.5,106.13,106.3,134242.0,105.8497,105.9591,105.591,105.7601,134242.0
2024-04-19 11:00:00,106.28,106.31,106.09,106.15,29891.0,105.7402,105.7701,105.5512,105.6109,29891.0
2024-04-19 11:30:00,106.16,106.19,105.94,105.98,25780.0,105.6208,105.6507,105.4019,105.4417,25780.0
2024-04-19 12:00:00,105.97,106.1,105.56,105.56,28542.0,105.4318,105.5611,105.0239,105.0239,28542.0
2024-04-19 12:30:00,105.57,105.94,105.5,105.91,27113.0,105.0338,105.4019,104.9642,105.3721,27113.0
2024-04-19 13:00:00,105.93,106.09,105.91,105.92,19771.0,105.392,105.5512,105.3721,105.382,19771.0
2024-04-19 13:30:00,105.87,106.23,105.84,106.03,27393.0,105.3323,105.6905,105.3025,105.4915,27393.0
2024-04-19 14:00:00,105.96,105.96,105.6,105.61,21778.0,105.4218,105.4218,105.0637,105.0736,21778.0
2024-04-19 14:30:00,105.64,105.65,105.28,105.4,22581.0,105.1035,105.1134,104.7453,104.8647,22581.0
2024-04-19 15:00:00,105.38,105.72,105.3,105.72,40532.0,104.8448,105.1831,104.7652,105.1831,40532.0
2024-04-19 15:30:00,105.62,105.77,105.44,105.73,346126.0,105.0836,105.2328,104.9045,105.193,346126.0
2024-04-22 09:30:00,106.43,106.45,105.79,106.23,40164.0,105.8895,105.9094,105.2527,105.6905,40164.0
2024-04-22 10:00:00,106.3,106.4,106.05,106.07,17148.0,105.7601,105.8596,105.5114,105.5313,17148.0
2024-04-22 10:30:00,106.08,106.21,105.88,105.88,7859.0,105.5412,105.6706,105.3423,105.3423,7859.0
2024-04-22 11:00:00,105.85,105.9,105.69,105.85,8539.0,105.3124,105.3621,105.1532,105.3124,8539.0
2024-04-22 11:30:00,105.85,106.05,105.8,106.05,16818.0,105.3124,105.5114,105.2627,105.5114,16818.0
2024-04-22 12:00:00,106.04,106.34,106.02,106.13,24462.0,105.5014,105.7999,105.4815,105.591,24462.0
2024-04-22 12:30:00,106.14,106.25,106.06,106.25,11823.0,105.6009,105.7104,105.5213,105.7104,11823.0
2024-04-22 13:00:00,106.28,106.67,106.28,106.67,10637.0,105.7402,106.1282,105.7402,106.1282,10637.0
2024-04-22 13:30:00,106.69,107.1,106.65,107.01,16887.0,106.1481,106.5561,106.1083,106.4665,16887.0
2024-04-22 14:00:00,107.02,107.27,106.98,107.23,29633.0,106.4765,106.7252,106.4367,106.6854,29633.0
2024-04-22 14:30:00,107.23,107.31,106.92,107.06,45248.0,106.6854,106.765,106.377,106.5163,45248.0
2024-04-22 15:00:00,107.05,107.06,106.83,106.92,124246.0,106.5063,106.5163,106.2874,106.377,124246.0
2024-04-22 15:30:00,106.91,106.93,106.56,106.66,388209.0,106.367,106.3869,106.0188,106.1183,388209.0
2024-04-23 09:30:00,107.4,108.06,107.19,108.06,30028.0,106.8545,107.5112,106.6456,107.5112,30028.0
2024-04-23 10:00:00,108.03,108.51,107.97,108.51,14720.0,107.4813,107.9589,107.4216,107.9589,14720.0
2024-04-23 10:30:00,108.56,108.66,108.39,108.57,49891.0,108.0086,108.1081,107.8395,108.0186,49891.0
2024-04-23 11:00:00,108.59,108.6,108.27,108.49,29013.0,108.0385,108.0484,107.7201,107.939,29013.0
2024-04-23 11:30:00,108.47,108.47,108.28,108.33,19710.0,107.9191,107.9191,107.7301,107.7798,19710.0
2024-04-23 12:00:00,108.32,108.62,108.3,108.61,17827.0,107.7699,108.0683,107.75,108.0584,17827.0
2024-04-23 12:30:00,108.6,108.69,108.57,108.59,12786.0,108.0484,108.138,108.0186,108.0385,12786.0
2024-04-23 13:00:00,108.58,108.71,108.48,108.66,11955.0,108.0285,108.1579,107.929,108.1081,11955.0
2024-04-23 13:30:00,108.67,108.85,108.64,108.83,15175.0,108.1181,108.2972,108.0882,108.2773,15175.0
2024-04-23 14:00:00,108.81,108.91,108.74,108.89,24776.0,108.2574,108.3569,108.1877,108.337,24776.0
2024-04-23 14:30:00,108.89,108.9,108.72,108.84,16117.0,108.337,108.3469,108.1678,108.2872,16117.0
2024-04-23 15:00:00,108.83,108.83,108.67,108.67,44919.0,108.2773,108.2773,108.1181,108.1181,44919.0
2024-04-23 15:30:00,108.65,108.74,108.49,108.56,45104.0,108.0982,108.1877,107.939,108.0086,45104.0
2024-04-24 09:30:00,108.88,109.39,108.57,109.12,68575.0,108.327,108.8344,108.0186,108.5658,68575.0
2024-04-24 10:00:00,109.02,109.19,108.74,108.78,30791.0,108.4663,108.6354,108.1877,108.2275,30791.0
2024-04-24 10:30:00,108.78,108.82,108.44,108.45,20441.0,108.2275,108.2673,107.8892,107.8992,20441.0
2024-04-24 11:00:00,108.48,108.5,108.21,108.35,20430.0,107.929,107.9489,107.6604,107.7997,20430.0
2024-04-24 11:30:00,108.38,108.43,108.03,108.09,7609.0,107.8296,107.8793,107.4813,107.541,7609.0
2024-04-24 12:00:00,108.09,108.13,107.94,108.12,17587.0,107.541,107.5808,107.3918,107.5709,17587.0
2024-04-24 12:30:00,108.1,108.2,107.89,108.2,13147.0,107.551,107.6505,107.342,107.6505,13147.0
2024-04-24 13:00:00,108.24,108.52,108.17,108.5,5535.0,107.6903,107.9688,107.6206,107.9489,5535.0
2024-04-24 13:30:00,108.59,108.79,108.55,108.78,12840.0,108.0385,108.2375,107.9987,108.2275,12840.0
2024-04-24 14:00:00,108.74,108.74,108.45,108.53,13069.0,108.1877,108.1877,107.8992,107.9788,13069.0
2024-04-24 14:30:00,108.39,108.49,108.34,108.44,10236.0,107.8395,107.939,107.7898,107.8892,10236.0
2024-04-24 15:00:00,108.33,108.57,108.28,108.52,27369.0,107.7798,108.0186,107.7301,107.9688,27369.0
2024-04-24 15:30:00,108.49,108.67,108.44,108.55,261974.0,107.939,108.1181,107.8892,107.9987,261974.0
2024-04-25 09:30:00,107.77,107.77,106.9,107.04,100900.0,107.2227,107.2227,106.3571,106.4964,100900.0
2024-04-25 10:00:00,106.95,107.61,106.86,107.52,56816.0,106.4068,107.0635,106.3173,106.9739,56816.0
2024-04-25 10:30:00,107.47,107.48,107.12,107.22,141541.0,106.9242,106.9341,106.576,106.6754,141541.0
2024-04-25 11:00:00,107.21,107.65,107.21,107.65,56332.0,106.6655,107.1033,106.6655,107.1033,56332.0
2024-04-25 11:30:00,107.65,107.89,107.46,107.89,57680.0,107.1033,107.342,106.9142,107.342,57680.0
2024-04-25 12:00:00,107.85,108.07,107.78,108.06,57031.0,107.3022,107.5211,107.2326,107.5112,57031.0
2024-04-25 12:30:00,108.04,108.24,107.98,108.2,46440.0,107.4913,107.6903,107.4316,107.6505,46440.0
2024-04-25 13:00:00,108.22,108.24,108.02,108.09,6671.0,107.6704,107.6903,107.4714,107.541,6671.0
2024-04-25 13:30:00,108.13,108.63,108.13,108.59,9372.0,107.5808,108.0783,107.5808,108.0385,9372.0
2024-04-25 14:00:00,108.57,108.7,108.4,108.41,22875.0,108.0186,108.1479,107.8495,107.8594,22875.0
2024-04-25 14:30:00,108.39,108.58,108.36,108.45,9602.0,107.8395,108.0285,107.8097,107.8992,9602.0
2024-04-25 15:00:00,108.46,108.76,108.46,108.71,19159.0,107.9091,108.2076,107.9091,108.1579,19159.0
2024-04-25 15:30:00,108.71,108.71,108.31,108.49,319650.0,108.1579,108.1579,107.7599,107.939,319650.0
2024-04-26 09:30:00,108.6,109.14,108.49,109.08,37838.0,108.0484,108.5857,107.939,108.526,37838.0
2024-04-26 10:00:00,109.07,109.45,109.07,109.25,18399.0,108.516,108.8941,108.516,108.6951,18399.0
2024-04-26 10:30:00,109.23,109.37,109.14,109.33,24648.0,108.6752,108.8145,108.5857,108.7747,24648.0
2024-04-26 11:00:00,109.37,109.47,109.05,109.07,18104.0,108.8145,108.914,108.4962,108.516,18104.0
2024-04-26 11:30:00,109.07,109.21,109.05,109.18,18562.0,108.516,108.6553,108.4962,108.6255,18562.0
2024-04-26 12:00:00,109.19,109.19,109.09,109.16,11097.0,108.6354,108.6354,108.5359,108.6056,11097.0
2024-04-26 12:30:00,109.15,109.32,109.15,109.31,10169.0,108.5956,108.7648,108.5956,108.7548,10169.0
2024-04-26 13:00:00,109.36,109.43,109.28,109.4,13953.0,108.8046,108.8742,108.725,108.8444,13953.0
2024-04-26 13:30:00,109.41,109.43,109.26,109.35,17043.0,108.8543,108.8742,108.7051,108.7946,17043.0
2024-04-26 14:00:00,109.36,109.37,109.17,109.2,57274.0,108.8046,108.8145,108.6155,108.6454,57274.0
2024-04-26 14:30:00,109.19,109.27,109.13,109.27,16572.0,108.6354,108.715,108.5757,108.715,16572.0
2024-04-26 15:00:00,109.3,109.3,109.23,109.28,12619.0,108.7449,108.7449,108.6752,108.725,12619.0
2024-04-26 15:30:00,109.26,109.26,108.98,108.98,49022.0,108.7051,108.7051,108.4265,108.4265,49022.0
2024-04-29 09:30:00,109.39,109.84,109.18,109.24,19699.0,108.8344,109.2821,108.6255,108.6852,19699.0
2024-04-29 10:00:00,109.31,109.67,109.28,109.64,15968.0,108.7548,109.113,108.725,109.0832,15968.0
2024-04-29 10:30:00,109.64,109.69,109.36,109.43,230181.0,109.0832,109.1329,108.8046,108.8742,230181.0
2024-04-29 11:00:00,109.42,109.49,109.32,109.46,13414.0,108.8643,108.9339,108.7648,108.9041,13414.0
2024-04-29 11:30:00,109.41,109.49,109.31,109.49,15880.0,108.8543,108.9339,108.7548,108.9339,15880.0
2024-04-29 12:00:00,109.46,109.59,109.46,109.59,8818.0,108.9041,109.0334,108.9041,109.0334,8818.0
2024-04-29 12:30:00,109.61,109.64,109.47,109.51,15702.0,109.0533,109.0832,108.914,108.9538,15702.0
2024-04-29 13:00:00,109.51,109.6,109.47,109.59,6842.0,108.9538,109.0434,108.914,109.0334,6842.0
2024-04-29 13:30:00,109.6,109.6,109.49,109.52,18086.0,109.0434,109.0434,108.9339,108.9638,18086.0
2024-04-29 14:00:00,109.51,109.52,109.42,109.43,17239.0,108.9538,108.9638,108.8643,108.8742,17239.0
2024-04-29 14:30:00,109.42,109.43,109.21,109.43,19428.0,108.8643,108.8742,108.6553,108.8742,19428.0
2024-04-29 15:00:00,109.36,109.36,108.97,109.17,44963.0,108.8046,108.8046,108.4166,108.6155,44963.0
2024-04-29 15:30:00,109.16,109.53,109.14,109.52,160248.0,108.6056,108.9737,108.5857,108.9638,160248.0
2024-04-30 09:30:00,109.0,109.18,108.86,109.15,41226.0,108.4464,108.6255,108.3071,108.5956,41226.0
2024-04-30 10:00:00,109.1,109.28,109.03,109.07,59423.0,108.5459,108.725,108.4763,108.516,59423.0
2024-04-30 10:30:00,109.04,109.21,108.9,109.06,40915.0,108.4862,108.6553,108.3469,108.5061,40915.0
2024-04-30 11:00:00,109.07,109.08,108.58,108.63,25816.0,108.516,108.526,108.0285,108.0783,25816.0
2024-04-30 11:30:00,108.66,108.66,108.41,108.53,18409.0,108.1081,108.1081,107.8594,107.9788,18409.0
2024-04-30 12:00:00,108.52,108.58,108.41,108.51,22959.0,107.9688,108.0285,107.8594,107.9589,22959.0
2024-04-30 12:30:00,108.44,108.44,108.04,108.16,14841.0,107.8892,107.8892,107.4913,107.6107,14841.0
2024-04-30 13:00:00,108.07,108.21,108.01,108.15,19189.0,107.5211,107.6604,107.4614,107.6007,19189.0
2024-04-30 13:30:00,108.11,108.31,108.09,108.3,12568.0,107.5609,107.7599,107.541,107.75,12568.0
2024-04-30 14:00:00,108.29,108.35,108.02,108.07,19665.0,107.74,107.7997,107.4714,107.5211,19665.0
2024-04-30 14:30:00,108.04,108.17,107.9,107.98,44545.0,107.4913,107.6206,107.352,107.4316,44545.0
2024-04-30 15:00:00,107.97,108.1,107.84,107.95,34425.0,107.4216,107.551,107.2923,107.4017,34425.0
2024-04-30 15:30:00,107.95,107.98,107.5,107.53,53787.0,107.4017,107.4316,106.954,106.9839,53787.0
2024-05-01 09:30:00,107.28,107.65,107.13,107.25,41539.0,106.7351,107.1033,106.5859,106.7053,41539.0
2024-05-01 10:00:00,107.3,107.34,106.93,107.04,117370.0,106.755,106.7948,106.3869,106.4964,117370.0
2024-05-01 10:30:00,107.03,107.31,107.0,107.3,23284.0,106.4864,106.765,106.4566,106.755,23284.0
2024-05-01 11:00:00,107.25,107.32,106.95,107.1,16248.0,106.7053,106.7749,106.4068,106.5561,16248.0
2024-05-01 11:30:00,107.11,107.3,107.07,107.07,41640.0,106.566,106.755,106.5262,106.5262,41640.0
2024-05-01 12:00:00,107.05,107.37,106.97,107.37,23323.0,106.5063,106.8247,106.4267,106.8247,23323.0
2024-05-01 12:30:00,107.32,107.33,107.14,107.16,13384.0,106.7749,106.7849,106.5959,106.6157,13384.0
2024-05-01 13:00:00,107.15,107.27,107.04,107.27,6144.0,106.6058,106.7252,106.4964,106.7252,6144.0
2024-05-01 13:30:00,107.26,107.45,107.25,107.38,36845.0,106.7152,106.9043,106.7053,106.8346,36845.0
2024-05-01 14:00:00,107.39,107.93,107.34,107.93,78194.0,106.8446,107.3818,106.7948,107.3818,78194.0
2024-05-01 14:30:00,107.93,109.07,107.34,109.06,251169.0,107.3818,108.516,106.7948,108.5061,251169.0
2024-05-01 15:00:00,109.1,109.32,108.6,108.68,139502.0,108.5459,108.7648,108.0484,108.128,139502.0
2024-05-01 15:30:00,108.64,108.64,107.41,107.41,115529.0,108.0882,108.0882,106.8645,106.8645,115529.0
2024-05-02 09:30:00,108.09,108.24,107.05,107.23,88210.0,107.541,107.6903,106.5063,106.6854,88210.0
2024-05-02 10:00:00,107.25,107.5,106.64,107.47,65429.0,106.7053,106.954,106.0984,106.9242,65429.0
2024-05-02 10:30:00,107.49,107.78,107.18,107.76,34828.0,106.9441,107.2326,106.6356,107.2127,34828.0
2024-05-02 11:00:00,107.72,107.91,107.67,107.78,27231.0,107.1729,107.3619,107.1232,107.2326,27231.0
2024-05-02 11:30:00,107.8,108.02,107.64,108.01,14070.0,107.2525,107.4714,107.0933,107.4614,14070.0
2024-05-02 12:00:00,108.0,108.0,107.72,107.83,19430.0,107.4515,107.4515,107.1729,107.2823,19430.0
2024-05-02 12:30:00,107.83,107.9,107.63,107.81,46468.0,107.2823,107.352,107.0834,107.2624,46468.0
2024-05-02 13:00:00,107.89,108.11,107.85,108.11,21491.0,107.342,107.5609,107.3022,107.5609,21491.0
2024-05-02 13:30:00,108.13,108.13,107.96,108.03,11363.0,107.5808,107.5808,107.4117,107.4813,11363.0
2024-05-02 14:00:00,108.04,108.2,108.04,108.16,12976.0,107.4913,107.6505,107.4913,107.6107,12976.0
2024-05-02 14:30:00,108.18,108.36,108.17,108.35,23214.0,107.6306,107.8097,107.6206,107.7997,23214.0
2024-05-02 15:00:00,108.36,108.46,108.23,108.34,22744.0,107.8097,107.9091,107.6803,107.7898,22744.0
2024-05-02 15:30:00,108.28,108.32,107.98,108.16,176544.0,107.7301,107.7699,107.4316,107.6107,176544.0
2024-05-03 09:30:00,109.38,109.5,109.06,109.4,27102.0,108.8245,108.9439,108.5061,108.8444,27102.0
2024-05-03 10:00:00,109.42,109.52,108.57,108.9,51588.0,108.8643,108.9638,108.0186,108.3469,51588.0
2024-05-03 10:30:00,108.86,108.99,108.53,108.67,56993.0,108.3071,108.4365,107.9788,108.1181,56993.0
2024-05-03 11:00:00,108.68,108.78,108.51,108.64,22173.0,108.128,108.2275,107.9589,108.0882,22173.0
2024-05-03 11:30:00,108.64,108.85,108.64,108.78,15431.0,108.0882,108.2972,108.0882,108.2275,15431.0
2024-05-03 12:00:00,108.78,108.85,108.73,108.81,13760.0,108.2275,108.2972,108.1778,108.2574,13760.0
2024-05-03 12:30:00,108.8,108.84,108.62,108.66,22487.0,108.2474,108.2872,108.0683,108.1081,22487.0
2024-05-03 13:00:00,108.67,108.84,108.66,108.75,24720.0,108.1181,108.2872,108.1081,108.1977,24720.0
2024-05-03 13:30:00,108.7,108.84,108.61,108.81,12723.0,108.1479,108.2872,108.0584,108.2574,12723.0
2024-05-03 14:00:00,108.8,108.96,108.79,108.92,26821.0,108.2474,108.4066,108.2375,108.3668,26821.0
2024-05-03 14:30:00,108.91,108.96,108.81,108.89,38104.0,108.3569,108.4066,108.2574,108.337,38104.0
2024-05-03 15:00:00,108.88,108.95,108.81,108.88,99504.0,108.327,108.3967,108.2574,108.327,99504.0
2024-05-03 15:30:00,108.87,108.91,108.78,108.83,284789.0,108.3171,108.3569,108.2275,108.2773,284789.0
2024-05-06 09:30:00,109.42,109.78,109.31,109.77,36507.0,108.8643,109.2224,108.7548,109.2125,36507.0
2024-05-06 10:00:00,109.8,110.03,109.78,109.97,16723.0,109.2423,109.4712,109.2224,109.4115,16723.0
2024-05-06 10:30:00,109.97,110.01,109.9,109.96,21317.0,109.4115,109.4513,109.3418,109.4015,21317.0
2024-05-06 11:00:00,109.95,109.95,109.83,109.86,12955.0,109.3916,109.3916,109.2722,109.302,12955.0
2024-05-06 11:30:00,109.85,109.93,109.84,109.91,16324.0,109.2921,109.3717,109.2821,109.3518,16324.0
2024-05-06 12:00:00,109.88,109.88,109.74,109.84,16404.0,109.3219,109.3219,109.1826,109.2821,16404.0
2024-05-06 12:30:00,109.85,109.94,109.79,109.89,19412.0,109.2921,109.3816,109.2324,109.3319,19412.0
2024-05-06 13:00:00,109.92,109.97,109.86,109.96,9639.0,109.3617,109.4115,109.302,109.4015,9639.0
2024-05-06 13:30:00,109.98,110.05,109.94,110.02,44841.0,109.4214,109.4911,109.3816,109.4612,44841.0
2024-05-06 14:00:00,109.99,110.14,109.99,110.11,30241.0,109.4314,109.5806,109.4314,109.5508,30241.0
2024-05-06 14:30:00,110.14,110.14,110.04,110.06,23974.0,109.5806,109.5806,109.4811,109.501,23974.0
2024-05-06 15:00:00,110.04,110.1,109.96,110.01,13400.0,109.4811,109.5408,109.4015,109.4513,13400.0
2024-05-06 15:30:00,110.0,110.35,109.99,110.35,49074.0,109.4413,109.7895,109.4314,109.7895,49074.0
2024-05-07 09:30:00,110.06,110.13,109.82,110.03,36174.0,109.501,109.5707,109.2622,109.4712,36174.0
2024-05-07 10:00:00,110.01,110.29,109.96,110.18,115286.0,109.4513,109.7299,109.4015,109.6204,115286.0
2024-05-07 10:30:00,110.16,110.4,110.1,110.39,38654.0,109.6005,109.8393,109.5408,109.8293,38654.0
2024-05-07 11:00:00,110.44,110.45,110.33,110.4,37368.0,109.8791,109.889,109.7696,109.8393,37368.0
2024-05-07 11:30:00,110.37,110.4,110.32,110.4,13518.0,109.8094,109.8393,109.7597,109.8393,13518.0
2024-05-07 12:00:00,110.39,110.45,110.36,110.42,15183.0,109.8293,109.889,109.7995,109.8592,15183.0
2024-05-07 12:30:00,110.4,110.41,110.22,110.29,32936.0,109.8393,109.8492,109.6602,109.7299,32936.0
2024-05-07 13:00:00,110.3,110.36,110.27,110.34,6838.0,109.7398,109.7995,109.71,109.7796,6838.0
2024-05-07 13:30:00,110.31,110.35,110.0,110.04,16033.0,109.7498,109.7895,109.4413,109.4811,16033.0
2024-05-07 14:00:00,110.04,110.15,110.0,110.07,10013.0,109.4811,109.5906,109.4413,109.511,10013.0
2024-05-07 14:30:00,110.06,110.08,109.96,110.07,16296.0,109.501,109.5209,109.4015,109.511,16296.0
2024-05-07 15:00:00,110.08,110.17,110.0,110.11,17313.0,109.5209,109.6105,109.4413,109.5508,17313.0
2024-05-07 15:30:00,110.12,110.15,109.98,110.0,125461.0,109.5607,109.5906,109.4214,109.4413,125461.0
2024-05-08 09:30:00,109.33,109.43,109.13,109.27,43447.0,108.7747,108.8742,108.5757,108.715,43447.0
2024-05-08 10:00:00,109.32,109.33,109.1,109.29,22811.0,108.7648,108.7747,108.5459,108.7349,22811.0
2024-05-08 10:30:00,109.29,109.4,109.24,109.36,11291.0,108.7349,108.8444,108.6852,108.8046,11291.0
2024-05-08 11:00:00,109.38,109.41,109.05,109.16,18012.0,108.8245,108.8543,108.4962,108.6056,18012.0
2024-05-08 11:30:00,109.17,109.24,109.13,109.15,20150.0,108.6155,108.6852,108.5757,108.5956,20150.0
2024-05-08 12:00:00,109.15,109.21,109.13,109.13,14145.0,108.5956,108.6553,108.5757,108.5757,14145.0
2024-05-08 12:30:00,109.12,109.15,108.99,109.11,11467.0,108.5658,108.5956,108.4365,108.5558,11467.0
2024-05-08 13:00:00,109.1,109.12,108.99,109.02,59408.0,108.5459,108.5658,108.4365,108.4663,59408.0
2024-05-08 13:30:00,109.0,109.22,109.0,109.22,11862.0,108.4464,108.6653,108.4464,108.6653,11862.0
2024-05-08 14:00:00,109.22,109.28,109.18,109.26,16204.0,108.6653,108.725,108.6255,108.7051,16204.0
2024-05-08 14:30:00,109.26,109.28,109.08,109.1,19335.0,108.7051,108.725,108.526,108.5459,19335.0
2024-05-08 15:00:00,109.09,109.22,109.0,109.21,17939.0,108.5359,108.6653,108.4464,108.6553,17939.0
2024-05-08 15:30:00,109.2,109.33,109.2,109.25,52051.0,108.6454,108.7747,108.6454,108.6951,52051.0
2024-05-09 09:30:00,109.13,109.29,108.99,109.15,31108.0,108.5757,108.7349,108.4365,108.5956,31108.0
2024-05-09 10:00:00,109.18,109.51,109.18,109.49,19505.0,108.6255,108.9538,108.6255,108.9339,19505.0
2024-05-09 10:30:00,109.58,109.78,109.57,109.75,12547.0,109.0235,109.2224,109.0135,109.1926,12547.0
2024-05-09 11:00:00,109.76,109.86,109.74,109.84,8064.0,109.2025,109.302,109.1826,109.2821,8064.0
2024-05-09 11:30:00,109.84,109.84,109.65,109.71,7730.0,109.2821,109.2821,109.0931,109.1528,7730.0
2024-05-09 12:00:00,109.7,109.87,109.67,109.8,26627.0,109.1428,109.312,109.113,109.2423,26627.0
2024-05-09 12:30:00,109.79,109.85,109.74,109.8,25216.0,109.2324,109.2921,109.1826,109.2423,25216.0
2024-05-09 13:00:00,109.79,109.93,109.76,109.89,19153.0,109.2324,109.3717,109.2025,109.3319,19153.0
2024-05-09 13:30:00,109.87,109.91,109.8,109.81,8156.0,109.312,109.3518,109.2423,109.2523,8156.0
2024-05-09 14:00:00,109.79,109.87,109.75,109.86,16592.0,109.2324,109.312,109.1926,109.302,16592.0
2024-05-09 14:30:00,109.86,110.03,109.81,109.99,22908.0,109.302,109.4712,109.2523,109.4314,22908.0
2024-05-09 15:00:00,109.98,110.01,109.89,109.96,21721.0,109.4214,109.4513,109.3319,109.4015,21721.0
2024-05-09 15:30:00,109.95,110.04,109.92,110.0,53513.0,109.3916,109.4811,109.3617,109.4413,53513.0
2024-05-10 09:30:00,110.59,110.89,110.47,110.82,31159.0,110.0283,110.3268,109.9089,110.2572,31159.0
2024-05-10 10:00:00,110.81,110.81,110.37,110.37,30685.0,110.2472,110.2472,109.8094,109.8094,30685.0
2024-05-10 10:30:00,110.32,110.52,110.25,110.38,17769.0,109.7597,109.9587,109.6901,109.8194,17769.0
2024-05-10 11:00:00,110.36,110.4,110.27,110.39,33755.0,109.7995,109.8393,109.71,109.8293,33755.0
2024-05-10 11:30:00,110.39,110.42,110.26,110.41,27072.0,109.8293,109.8592,109.7,109.8492,27072.0
2024-05-10 12:00:00,110.38,110.45,110.3,110.34,14062.0,109.8194,109.889,109.7398,109.7796,14062.0
2024-05-10 12:30:00,110.35,110.43,110.33,110.41,24329.0,109.7895,109.8691,109.7696,109.8492,24329.0
2024-05-10 13:00:00,110.39,110.39,110.22,110.23,13740.0,109.8293,109.8293,109.6602,109.6702,13740.0
2024-05-10 13:30:00,110.24,110.29,110.15,110.29,11585.0,109.6801,109.7299,109.5906,109.7299,11585.0
2024-05-10 14:00:00,110.3,110.31,110.18,110.27,19170.0,109.7398,109.7498,109.6204,109.71,19170.0
2024-05-10 14:30:00,110.26,110.33,110.17,110.3,31711.0,109.7,109.7696,109.6105,109.7398,31711.0
2024-05-10 15:00:00,110.3,110.37,110.24,110.34,25501.0,109.7398,109.8094,109.6801,109.7796,25501.0
2024-05-10 15:30:00,110.34,110.43,110.3,110.37,30978.0,109.7796,109.8691,109.7398,109.8094,30978.0
2024-05-13 09:30:00,110.71,110.97,110.63,110.75,122859.0,110.1477,110.4064,110.0681,110.1875,122859.0
2024-05-13 10:00:00,110.76,110.76,110.58,110.69,20231.0,110.1975,110.1975,110.0184,110.1278,20231.0
2024-05-13 10:30:00,110.67,110.67,110.5,110.51,14715.0,110.1079,110.1079,109.9388,109.9487,14715.0
2024-05-13 11:00:00,110.51,110.54,110.35,110.35,28534.0,109.9487,109.9786,109.7895,109.7895,28534.0
2024-05-13 11:30:00,110.36,110.36,110.26,110.33,10277.0,109.7995,109.7995,109.7,109.7696,10277.0
2024-05-13 12:00:00,110.32,110.37,110.29,110.35,25757.0,109.7597,109.8094,109.7299,109.7895,25757.0
2024-05-13 12:30:00,110.35,110.37,110.25,110.25,30238.0,109.7895,109.8094,109.6901,109.6901,30238.0
2024-05-13 13:00:00,110.23,110.23,109.94,110.1,28159.0,109.6702,109.6702,109.3816,109.5408,28159.0
2024-05-13 13:30:00,110.11,110.11,110.01,110.07,17186.0,109.5508,109.5508,109.4513,109.511,17186.0
2024-05-13 14:00:00,110.06,110.06,109.98,110.02,27628.0,109.501,109.501,109.4214,109.4612,27628.0
2024-05-13 14:30:00,110.01,110.07,109.97,110.03,42896.0,109.4513,109.511,109.4115,109.4712,42896.0
2024-05-13 15:00:00,110.03,110.08,109.93,109.97,59753.0,109.4712,109.5209,109.3717,109.4115,59753.0
2024-05-13 15:30:00,109.98,110.01,109.89,109.95,201339.0,109.4214,109.4513,109.3319,109.3916,201339.0
2024-05-14 09:30:00,110.2,110.79,110.14,110.69,38100.0,109.6403,110.2273,109.5806,110.1278,38100.0
2024-05-14 10:00:00,110.72,110.83,110.59,110.74,47771.0,110.1577,110.2671,110.0283,110.1776,47771.0
2024-05-14 10:30:00,110.71,110.72,110.33,110.51,33250.0,110.1477,110.1577,109.7696,109.9487,33250.0
2024-05-14 11:00:00,110.52,110.58,110.43,110.54,8824.0,109.9587,110.0184,109.8691,109.9786,8824.0
2024-05-14 11:30:00,110.49,110.5,110.26,110.26,54474.0,109.9288,109.9388,109.7,109.7,54474.0
2024-05-14 12:00:00,110.27,110.32,110.19,110.22,13846.0,109.71,109.7597,109.6304,109.6602,13846.0
2024-05-14 12:30:00,110.2,110.25,110.14,110.2,30673.0,109.6403,109.6901,109.5806,109.6403,30673.0
2024-05-14 13:00:00,110.2,110.23,110.09,110.23,11966.0,109.6403,109.6702,109.5309,109.6702,11966.0
2024-05-14 13:30:00,110.21,110.3,110.17,110.22,7357.0,109.6503,109.7398,109.6105,109.6602,7357.0
2024-05-14 14:00:00,110.22,110.41,110.22,110.38,10055.0,109.6602,109.8492,109.6602,109.8194,10055.0
2024-05-14 14:30:00,110.35,110.54,110.33,110.53,31838.0,109.7895,109.9786,109.7696,109.9686,31838.0
2024-05-14 15:00:00,110.52,110.65,110.48,110.6,21487.0,109.9587,110.088,109.9189,110.0383,21487.0
2024-05-14 15:30:00,110.6,110.7,110.56,110.64,127971.0,110.0383,110.1378,109.9985,110.0781,127971.0
2024-05-15 09:30:00,111.51,111.81,111.46,111.47,21161.0,110.9437,111.2421,110.8939,110.9039,21161.0
2024-05-15 10:00:00,111.45,111.67,111.44,111.53,13604.0,110.884,111.1028,110.874,110.9636,13604.0
2024-05-15 10:30:00,111.53,111.76,111.53,111.71,20025.0,110.9636,111.1924,110.9636,111.1426,20025.0
2024-05-15 11:00:00,111.71,111.89,111.66,111.87,29300.0,111.1426,111.3217,111.0929,111.3018,29300.0
2024-05-15 11:30:00,111.9,111.95,111.87,111.89,11448.0,111.3317,111.3814,111.3018,111.3217,11448.0
2024-05-15 12:00:00,111.85,111.95,111.8,111.95,10537.0,111.2819,111.3814,111.2322,111.3814,10537.0
2024-05-15 12:30:00,111.97,112.07,111.94,112.03,28904.0,111.4013,111.5008,111.3715,111.461,28904.0
2024-05-15 13:00:00,112.06,112.16,112.05,112.12,23448.0,111.4909,111.5904,111.4809,111.5506,23448.0
2024-05-15 13:30:00,112.14,112.15,112.01,112.1,12457.0,111.5705,111.5804,111.4411,111.5307,12457.0
2024-05-15 14:00:00,112.09,112.18,112.05,112.08,59338.0,111.5207,111.6103,111.4809,111.5108,59338.0
2024-05-15 14:30:00,112.09,112.1,112.03,112.09,24749.0,111.5207,111.5307,111.461,111.5207,24749.0
2024-05-15 15:00:00,112.08,112.17,112.05,112.11,39483.0,111.5108,111.6003,111.4809,111.5406,39483.0
2024-05-15 15:30:00,112.11,112.32,112.06,112.26,32192.0,111.5406,111.7495,111.4909,111.6898,32192.0
2024-05-16 09:30:00,112.24,112.37,112.07,112.12,28491.0,111.6699,111.7993,111.5008,111.5506,28491.0
2024-05-16 10:00:00,112.1,112.26,111.99,112.22,33816.0,111.5307,111.6898,111.4212,111.6501,33816.0
2024-05-16 10:30:00,112.22,112.33,112.15,112.32,12648.0,111.6501,111.7595,111.5804,111.7495,12648.0
2024-05-16 11:00:00,112.35,112.42,112.23,112.42,40956.0,111.7794,111.849,111.66,111.849,40956.0
2024-05-16 11:30:00,112.41,112.44,112.34,112.39,9437.0,111.8391,111.8689,111.7694,111.8192,9437.0
2024-05-16 12:00:00,112.36,112.36,112.24,112.29,21329.0,111.7893,111.7893,111.6699,111.7197,21329.0
2024-05-16 12:30:00,112.28,112.35,112.2,112.32,22451.0,111.7097,111.7794,111.6302,111.7495,22451.0
2024-05-16 13:00:00,112.28,112.32,112.01,112.09,18607.0,111.7097,111.7495,111.4411,111.5207,18607.0
2024-05-16 13:30:00,112.13,112.17,112.04,112.14,9890.0,111.5605,111.6003,111.471,111.5705,9890.0
2024-05-16 14:00:00,112.14,112.14,111.94,112.04,20379.0,111.5705,111.5705,111.3715,111.471,20379.0
2024-05-16 14:30:00,112.04,112.26,112.03,112.25,18805.0,111.471,111.6898,111.461,111.6799,18805.0
2024-05-16 15:00:00,112.25,112.3,112.21,112.22,20616.0,111.6799,111.7296,111.6401,111.6501,20616.0
2024-05-16 15:30:00,112.24,112.24,111.9,111.9,278313.0,111.6699,111.6699,111.3317,111.3317,278313.0
2024-05-17 09:30:00,111.91,112.1,111.86,112.02,39984.0,111.3416,111.5307,111.2919,111.4511,39984.0
2024-05-17 10:00:00,111.95,112.07,111.8,112.04,18651.0,111.3814,111.5008,111.2322,111.471,18651.0
2024-05-17 10:30:00,112.03,112.04,111.89,112.01,17471.0,111.461,111.471,111.3217,111.4411,17471.0
2024-05-17 11:00:00,112.01,112.05,111.89,111.9,18328.0,111.4411,111.4809,111.3217,111.3317,18328.0
2024-05-17 11:30:00,111.91,111.95,111.82,111.95,24966.0,111.3416,111.3814,111.2521,111.3814,24966.0
2024-05-17 12:00:00,111.94,111.97,111.84,111.85,38416.0,111.3715,111.4013,111.272,111.2819,38416.0
2024-05-17 12:30:00,111.84,111.94,111.78,111.9,26444.0,111.272,111.3715,111.2123,111.3317,26444.0
2024-05-17 13:00:00,111.91,111.92,111.74,111.79,26394.0,111.3416,111.3516,111.1725,111.2222,26394.0
2024-05-17 13:30:00,111.8,111.85,111.76,111.81,31868.0,111.2322,111.2819,111.1924,111.2421,31868.0
2024-05-17 14:00:00,111.81,111.81,111.54,111.65,40454.0,111.2421,111.2421,110.9735,111.0829,40454.0
2024-05-17 14:30:00,111.65,111.88,111.65,111.85,22705.0,111.0829,111.3118,111.0829,111.2819,22705.0
2024-05-17 15:00:00,111.83,111.99,111.81,111.97,31290.0,111.262,111.4212,111.2421,111.4013,31290.0
2024-05-17 15:30:00,111.95,112.04,111.89,112.03,154419.0,111.3814,111.471,111.3217,111.461,154419.0
2024-05-20 09:30:00,112.07,112.26,111.94,112.23,36975.0,111.5008,111.6898,111.3715,111.66,36975.0
2024-05-20 10:00:00,112.22,112.29,112.13,112.19,6623.0,111.6501,111.7197,111.5605,111.6202,6623.0
2024-05-20 10:30:00,112.22,112.3,112.18,112.22,12536.0,111.6501,111.7296,111.6103,111.6501,12536.0
2024-05-20 11:00:00,112.26,112.32,112.23,112.32,10638.0,111.6898,111.7495,111.66,111.7495,10638.0
2024-05-20 11:30:00,112.33,112.36,112.19,112.28,17212.0,111.7595,111.7893,111.6202,111.7097,17212.0
2024-05-20 12:00:00,112.29,112.32,112.22,112.23,47243.0,111.7197,111.7495,111.6501,111.66,47243.0
2024-05-20 12:30:00,112.21,112.32,112.21,112.31,16597.0,111.6401,111.7495,111.6401,111.7396,16597.0
2024-05-20 13:00:00,112.29,112.33,112.15,112.16,23127.0,111.7197,111.7595,111.5804,111.5904,23127.0
2024-05-20 13:30:00,112.12,112.18,112.06,112.08,14984.0,111.5506,111.6103,111.4909,111.5108,14984.0
2024-05-20 14:00:00,112.08,112.11,111.89,112.09,18373.0,111.5108,111.5406,111.3217,111.5207,18373.0
2024-05-20 14:30:00,112.12,112.17,112.1,112.14,16226.0,111.5506,111.6003,111.5307,111.5705,16226.0
2024-05-20 15:00:00,112.13,112.3,112.12,112.26,20578.0,111.5605,111.7296,111.5506,111.6898,20578.0
2024-05-20 15:30:00,112.27,112.3,112.17,112.3,131331.0,111.6998,111.7296,111.6003,111.7296,131331.0
2024-05-21 09:30:00,111.81,111.9,111.55,111.62,36012.0,111.2421,111.3317,110.9835,111.0531,36012.0
2024-05-21 10:00:00,111.56,111.78,111.56,111.72,6826.0,110.9934,111.2123,110.9934,111.1526,6826.0
2024-05-21 10:30:00,111.74,111.79,111.7,111.78,15222.0,111.1725,111.2222,111.1327,111.2123,15222.0
2024-05-21 11:00:00,111.77,111.78,111.67,111.71,11774.0,111.2023,111.2123,111.1028,111.1426,11774.0
2024-05-21 11:30:00,111.71,111.71,111.55,111.55,11985.0,111.1426,111.1426,110.9835,110.9835,11985.0
2024-05-21 12:00:00,111.53,111.65,111.52,111.63,12641.0,110.9636,111.0829,110.9536,111.063,12641.0
2024-05-21 12:30:00,111.63,111.65,111.56,111.61,8931.0,111.063,111.0829,110.9934,111.0431,8931.0
2024-05-21 13:00:00,111.59,111.63,111.5,111.6,6658.0,111.0232,111.063,110.9337,111.0332,6658.0
2024-05-21 13:30:00,111.59,111.75,111.58,111.74,15803.0,111.0232,111.1824,111.0133,111.1725,15803.0
2024-05-21 14:00:00,111.76,111.76,111.6,111.61,13778.0,111.1924,111.1924,111.0332,111.0431,13778.0
2024-05-21 14:30:00,111.61,111.66,111.51,111.6,19885.0,111.0431,111.0929,110.9437,111.0332,19885.0
2024-05-21 15:00:00,111.6,111.73,111.58,111.67,20650.0,111.0332,111.1625,111.0133,111.1028,20650.0
2024-05-21 15:30:00,111.71,111.86,111.69,111.83,121189.0,111.1426,111.2919,111.1227,111.262,121189.0
2024-05-22 09:30:00,111.67,112.1,111.67,112.02,17456.0,111.1028,111.5307,111.1028,111.4511,17456.0
2024-05-22 10:00:00,111.99,111.99,111.83,111.97,10221.0,111.4212,111.4212,111.262,111.4013,10221.0
2024-05-22 10:30:00,111.94,111.95,111.78,111.84,16861.0,111.3715,111.3814,111.2123,111.272,16861.0
2024-05-22 11:00:00,111.86,111.93,111.8,111.82,14261.0,111.2919,111.3615,111.2322,111.2521,14261.0
2024-05-22 11:30:00,111.82,111.89,111.73,111.86,14255.0,111.2521,111.3217,111.1625,111.2919,14255.0
2024-05-22 12:00:00,111.85,112.03,111.84,112.02,18605.0,111.2819,111.461,111.272,111.4511,18605.0
2024-05-22 12:30:00,112.02,112.04,111.91,111.94,8559.0,111.4511,111.471,111.3416,111.3715,8559.0
2024-05-22 13:00:00,111.96,111.97,111.84,111.86,9895.0,111.3914,111.4013,111.272,111.2919,9895.0
2024-05-22 13:30:00,111.85,111.85,111.55,111.68,14034.0,111.2819,111.2819,110.9835,111.1128,14034.0
2024-05-22 14:00:00,111.67,111.67,111.12,111.12,43369.0,111.1028,111.1028,110.5556,110.5556,43369.0
2024-05-22 14:30:00,111.15,111.34,111.11,111.32,18619.0,110.5855,110.7745,110.5457,110.7546,18619.0
2024-05-22 15:00:00,111.31,111.41,111.17,111.38,31816.0,110.7447,110.8442,110.6054,110.8143,31816.0
2024-05-22 15:30:00,111.38,111.58,111.18,111.47,109034.0,110.8143,111.0133,110.6153,110.9039,109034.0
2024-05-23 09:30:00,111.92,111.96,110.75,110.82,62145.0,111.3516,111.3914,110.1875,110.2572,62145.0
2024-05-23 10:00:00,110.9,111.16,110.79,110.93,12053.0,110.3368,110.5954,110.2273,110.3666,12053.0
2024-05-23 10:30:00,110.85,111.01,110.57,110.58,11811.0,110.287,110.4462,110.0084,110.0184,11811.0
2024-05-23 11:00:00,110.58,111.02,110.57,111.02,21042.0,110.0184,110.4561,110.0084,110.4561,21042.0
2024-05-23 11:30:00,111.03,111.15,111.02,111.11,16427.0,110.4661,110.5855,110.4561,110.5457,16427.0
2024-05-23 12:00:00,111.08,111.16,110.98,111.13,25828.0,110.5158,110.5954,110.4163,110.5656,25828.0
2024-05-23 12:30:00,111.15,111.2,110.88,110.88,30749.0,110.5855,110.6352,110.3169,110.3169,30749.0
2024-05-23 13:00:00,110.88,110.96,110.76,110.87,24507.0,110.3169,110.3964,110.1975,110.3069,24507.0
2024-05-23 13:30:00,110.83,110.84,110.24,110.28,30029.0,110.2671,110.2771,109.6801,109.7199,30029.0
2024-05-23 14:00:00,110.26,110.27,109.93,109.99,36721.0,109.7,109.71,109.3717,109.4314,36721.0
2024-05-23 14:30:00,109.96,110.08,109.79,109.8,26877.0,109.4015,109.5209,109.2324,109.2423,26877.0
2024-05-23 15:00:00,109.8,110.0,109.79,109.89,65566.0,109.2423,109.4413,109.2324,109.3319,65566.0
2024-05-23 15:30:00,109.89,110.09,109.89,110.04,223609.0,109.3319,109.5309,109.3319,109.4811,223609.0
2024-05-24 09:30:00,110.74,110.93,110.47,110.52,30189.0,110.1776,110.3666,109.9089,109.9587,30189.0
2024-05-24 10:00:00,110.52,110.93,110.52,110.92,12374.0,109.9587,110.3666,109.9587,110.3567,12374.0
2024-05-24 10:30:00,110.97,111.09,110.85,111.08,5765.0,110.4064,110.5258,110.287,110.5158,5765.0
2024-05-24 11:00:00,111.13,111.42,111.1,111.36,13369.0,110.5656,110.8541,110.5357,110.7944,13369.0
2024-05-24 11:30:00,111.39,111.46,111.23,111.31,19702.0,110.8243,110.8939,110.6651,110.7447,19702.0
2024-05-24 12:00:00,111.31,111.44,111.31,111.43,3265.0,110.7447,110.874,110.7447,110.8641,3265.0
2024-05-24 12:30:00,111.39,111.39,111.23,111.24,13694.0,110.8243,110.8243,110.6651,110.675,13694.0
2024-05-24 13:00:00,111.25,111.33,111.18,111.32,5108.0,110.685,110.7646,110.6153,110.7546,5108.0
2024-05-24 13:30:00,111.27,111.27,111.18,111.26,8335.0,110.7049,110.7049,110.6153,110.6949,8335.0
2024-05-24 14:00:00,111.23,111.32,111.11,111.12,9741.0,110.6651,110.7546,110.5457,110.5556,9741.0
2024-05-24 14:30:00,111.14,111.18,111.1,111.11,8781.0,110.5755,110.6153,110.5357,110.5457,8781.0
2024-05-24 15:00:00,111.11,111.12,110.96,111.08,15188.0,110.5457,110.5556,110.3964,110.5158,15188.0
2024-05-24 15:30:00,111.06,111.18,111.04,111.11,111970.0,110.4959,110.6153,110.476,110.5457,111970.0
2024-05-28 09:30:00,111.27,111.27,110.51,110.53,36304.0,110.7049,110.7049,109.9487,109.9686,36304.0
2024-05-28 10:00:00,110.47,110.74,110.47,110.65,5459.0,109.9089,110.1776,109.9089,110.088,5459.0
2024-05-28 10:30:00,110.6,110.74,110.56,110.61,4976.0,110.0383,110.1776,109.9985,110.0482,4976.0
2024-05-28 11:00:00,110.63,110.65,110.5,110.59,2720.0,110.0681,110.088,109.9388,110.0283,2720.0
2024-05-28 11:30:00,110.55,110.58,110.45,110.51,26090.0,109.9885,110.0184,109.889,109.9487,26090.0
2024-05-28 12:00:00,110.52,110.52,110.35,110.35,7645.0,109.9587,109.9587,109.7895,109.7895,7645.0
2024-05-28 12:30:00,110.37,110.46,110.26,110.27,6477.0,109.8094,109.899,109.7,109.71,6477.0
2024-05-28 13:00:00,110.22,110.26,110.11,110.25,4453.0,109.6602,109.7,109.5508,109.6901,4453.0
2024-05-28 13:30:00,110.22,110.29,110.02,110.12,6498.0,109.6602,109.7299,109.4612,109.5607,6498.0
2024-05-28 14:00:00,110.07,110.23,110.01,110.02,13494.0,109.511,109.6702,109.4513,109.4612,13494.0
2024-05-28 14:30:00,110.01,110.02,109.82,109.98,13675.0,109.4513,109.4612,109.2622,109.4214,13675.0
2024-05-28 15:00:00,110.0,110.08,109.97,109.98,14825.0,109.4413,109.5209,109.4115,109.4214,14825.0
2024-05-28 15:30:00,109.99,110.16,109.99,110.16,67980.0,109.4314,109.6005,109.4314,109.6005,67980.0
2024-05-29 09:30:00,109.1,109.29,108.93,109.17,15682.0,108.5459,108.7349,108.3768,108.6155,15682.0
2024-05-29 10:00:00,109.24,109.34,109.19,109.32,18347.0,108.6852,108.7847,108.6354,108.7648,18347.0
2024-05-29 10:30:00,109.37,109.41,109.21,109.28,12150.0,108.8145,108.8543,108.6553,108.725,12150.0
2024-05-29 11:00:00,109.27,109.27,109.08,109.2,10524.0,108.715,108.715,108.526,108.6454,10524.0
2024-05-29 11:30:00,109.17,109.22,109.11,109.19,7908.0,108.6155,108.6653,108.5558,108.6354,7908.0
2024-05-29 12:00:00,109.18,109.19,109.0,109.17,15851.0,108.6255,108.6354,108.4464,108.6155,15851.0
2024-05-29 12:30:00,109.18,109.27,109.14,109.19,8728.0,108.6255,108.715,108.5857,108.6354,8728.0
2024-05-29 13:00:00,109.2,109.21,108.97,109.15,12549.0,108.6454,108.6553,108.4166,108.5956,12549.0
2024-05-29 13:30:00,109.14,109.16,108.98,109.14,11237.0,108.5857,108.6056,108.4265,108.5857,11237.0
2024-05-29 14:00:00,109.12,109.13,109.03,109.03,60235.0,108.5658,108.5757,108.4763,108.4763,60235.0
2024-05-29 14:30:00,109.02,109.09,108.94,108.98,7610.0,108.4663,108.5359,108.3867,108.4265,7610.0
2024-05-29 15:00:00,108.98,109.2,108.97,109.14,11212.0,108.4265,108.6454,108.4166,108.5857,11212.0
2024-05-29 15:30:00,109.13,109.23,108.99,109.06,29957.0,108.5757,108.6752,108.4365,108.5061,29957.0
2024-05-30 09:30:00,108.84,108.91,108.53,108.83,24821.0,108.2872,108.3569,107.9788,108.2773,24821.0
2024-05-30 10:00:00,108.8,108.85,108.45,108.78,17060.0,108.2474,108.2972,107.8992,108.2275,17060.0
2024-05-30 10:30:00,108.76,108.84,108.69,108.75,29654.0,108.2076,108.2872,108.138,108.1977,29654.0
2024-05-30 11:00:00,108.73,108.87,108.55,108.87,14583.0,108.1778,108.3171,107.9987,108.3171,14583.0
2024-05-30 11:30:00,108.86,108.86,108.76,108.79,23488.0,108.3071,108.3071,108.2076,108.2375,23488.0
2024-05-30 12:00:00,108.77,108.9,108.77,108.84,8895.0,108.2176,108.3469,108.2176,108.2872,8895.0
2024-05-30 12:30:00,108.84,108.94,108.84,108.89,10653.0,108.2872,108.3867,108.2872,108.337,10653.0
2024-05-30 13:00:00,108.96,108.98,108.85,108.89,7345.0,108.4066,108.4265,108.2972,108.337,7345.0
2024-05-30 13:30:00,108.93,108.98,108.74,108.77,20682.0,108.3768,108.4265,108.1877,108.2176,20682.0
2024-05-30 14:00:00,108.77,108.77,108.5,108.59,30308.0,108.2176,108.2176,107.9489,108.0385,30308.0
2024-05-30 14:30:00,108.59,108.66,108.57,108.59,12848.0,108.0385,108.1081,108.0186,108.0385,12848.0
2024-05-30 15:00:00,108.58,108.58,108.31,108.44,24542.0,108.0285,108.0285,107.7599,107.8892,24542.0
2024-05-30 15:30:00,108.46,108.53,108.11,108.45,76569.0,107.9091,107.9788,107.5609,107.8992,76569.0
2024-05-31 09:30:00,108.73,108.99,108.36,108.38,29411.0,108.1778,108.4365,107.8097,107.8296,29411.0
2024-05-31 10:00:00,108.37,108.38,107.7,107.7,11993.0,107.8196,107.8296,107.153,107.153,11993.0
2024-05-31 10:30:00,107.59,107.67,107.42,107.63,18654.0,107.0436,107.1232,106.8744,107.0834,18654.0
2024-05-31 11:00:00,107.48,107.58,107.42,107.44,10175.0,106.9341,107.0336,106.8744,106.8943,10175.0
2024-05-31 11:30:00,107.39,107.49,107.35,107.37,51911.0,106.8446,106.9441,106.8048,106.8247,51911.0
2024-05-31 12:00:00,107.32,107.33,107.03,107.15,11898.0,106.7749,106.7849,106.4864,106.6058,11898.0
2024-05-31 12:30:00,107.14,107.29,107.14,107.29,14619.0,106.5959,106.7451,106.5959,106.7451,14619.0
2024-05-31 13:00:00,107.31,107.58,107.29,107.58,8584.0,106.765,107.0336,106.7451,107.0336,8584.0
2024-05-31 13:30:00,107.59,107.6,107.44,107.5,9639.0,107.0436,107.0535,106.8943,106.954,9639.0
2024-05-31 14:00:00,107.46,107.55,107.43,107.45,11910.0,106.9142,107.0038,106.8844,106.9043,11910.0
2024-05-31 14:30:00,107.46,107.59,107.38,107.57,25512.0,106.9142,107.0436,106.8346,107.0237,25512.0
2024-05-31 15:00:00,107.56,107.78,107.48,107.71,16451.0,107.0137,107.2326,106.9341,107.163,16451.0
2024-05-31 15:30:00,107.68,108.73,107.64,108.71,167047.0,107.1331,108.1778,107.0933,108.1579,167047.0
2024-06-03 09:30:00,108.93,109.28,108.23,108.38,107796.0,108.3768,108.725,107.6803,107.8296,107796.0
2024-06-03 10:00:00,108.47,108.54,108.15,108.21,23771.0,107.9191,107.9887,107.6007,107.6604,23771.0
2024-06-03 10:30:00,108.11,108.15,107.76,107.81,30287.0,107.5609,107.6007,107.2127,107.2624,30287.0
2024-06-03 11:00:00,107.89,107.98,107.76,107.93,9684.0,107.342,107.4316,107.2127,107.3818,9684.0
2024-06-03 11:30:00,107.93,107.95,107.75,107.76,45404.0,107.3818,107.4017,107.2028,107.2127,45404.0
2024-06-03 12:00:00,107.77,107.81,107.32,107.35,43122.0,107.2227,107.2624,106.7749,106.8048,43122.0
2024-06-03 12:30:00,107.3,107.36,107.11,107.25,27658.0,106.755,106.8147,106.566,106.7053,27658.0
2024-06-03 13:00:00,107.25,107.38,106.98,107.38,212498.0,106.7053,106.8346,106.4367,106.8346,212498.0
2024-06-03 13:30:00,107.38,107.48,107.34,107.45,10305.0,106.8346,106.9341,106.7948,106.9043,10305.0
2024-06-03 14:00:00,107.48,107.59,107.37,107.47,45167.0,106.9341,107.0436,106.8247,106.9242,45167.0
2024-06-03 14:30:00,107.51,107.64,107.46,107.5,19227.0,106.964,107.0933,106.9142,106.954,19227.0
2024-06-03 15:00:00,107.54,107.73,107.51,107.71,26164.0,106.9938,107.1829,106.964,107.163,26164.0
2024-06-03 15:30:00,107.72,108.0,107.63,108.0,202640.0,107.1729,107.4515,107.0834,107.4515,202640.0
2024-06-04 09:30:00,107.48,108.0,107.48,107.91,38770.0,106.9341,107.4515,106.9341,107.3619,38770.0
2024-06-04 10:00:00,107.93,108.14,107.84,108.0,48113.0,107.3818,107.5908,107.2923,107.4515,48113.0
2024-06-04 10:30:00,108.0,108.1,107.61,107.62,27314.0,107.4515,107.551,107.0635,107.0734,27314.0
2024-06-04 11:00:00,107.61,107.84,107.57,107.63,12517.0,107.0635,107.2923,107.0237,107.0834,12517.0
2024-06-04 11:30:00,107.57,107.61,107.47,107.47,22963.0,107.0237,107.0635,106.9242,106.9242,22963.0
2024-06-04 12:00:00,107.45,107.54,107.37,107.54,80121.0,106.9043,106.9938,106.8247,106.9938,80121.0
2024-06-04 12:30:00,107.54,107.66,107.46,107.57,13593.0,106.9938,107.1132,106.9142,107.0237,13593.0
2024-06-04 13:00:00,107.59,107.64,107.47,107.64,7579.0,107.0436,107.0933,106.9242,107.0933,7579.0
2024-06-04 13:30:00,107.63,107.71,107.53,107.65,22563.0,107.0834,107.163,106.9839,107.1033,22563.0
2024-06-04 14:00:00,107.63,107.98,107.62,107.91,98023.0,107.0834,107.4316,107.0734,107.3619,98023.0
2024-06-04 14:30:00,107.92,108.0,107.83,107.84,13035.0,107.3719,107.4515,107.2823,107.2923,13035.0
2024-06-04 15:00:00,107.8,107.8,107.51,107.7,14147.0,107.2525,107.2525,106.964,107.153,14147.0
2024-06-04 15:30:00,107.64,107.8,107.56,107.73,624961.0,107.0933,107.2525,107.0137,107.1829,624961.0
2024-06-05 09:30:00,108.47,108.47,108.06,108.11,19800.0,107.9191,107.9191,107.5112,107.5609,19800.0
2024-06-05 10:00:00,108.11,108.45,107.96,108.45,21625.0,107.5609,107.8992,107.4117,107.8992,21625.0
2024-06-05 10:30:00,108.46,108.65,108.46,108.57,14902.0,107.9091,108.0982,107.9091,108.0186,14902.0
2024-06-05 11:00:00,108.58,108.9,108.58,108.85,9974.0,108.0285,108.3469,108.0285,108.2972,9974.0
2024-06-05 11:30:00,108.88,108.99,108.85,108.98,13298.0,108.327,108.4365,108.2972,108.4265,13298.0
2024-06-05 12:00:00,108.99,109.16,108.98,109.12,19905.0,108.4365,108.6056,108.4265,108.5658,19905.0
2024-06-05 12:30:00,109.12,109.18,109.08,109.1,12415.0,108.5658,108.6255,108.526,108.5459,12415.0
2024-06-05 13:00:00,109.08,109.15,108.99,109.08,15245.0,108.526,108.5956,108.4365,108.526,15245.0
2024-06-05 13:30:00,109.09,109.22,109.09,109.21,10175.0,108.5359,108.6653,108.5359,108.6553,10175.0
2024-06-05 14:00:00,109.19,109.22,109.13,109.22,15098.0,108.6354,108.6653,108.5757,108.6653,15098.0
2024-06-05 14:30:00,109.21,109.31,109.2,109.27,22350.0,108.6553,108.7548,108.6454,108.715,22350.0
2024-06-05 15:00:00,109.25,109.29,109.16,109.16,28114.0,108.6951,108.7349,108.6056,108.6056,28114.0
2024-06-05 15:30:00,109.14,109.33,109.06,109.29,99484.0,108.5857,108.7747,108.5061,108.7349,99484.0
2024-06-06 09:30:00,109.11,109.52,109.08,109.29,28190.0,108.5558,108.9638,108.526,108.7349,28190.0
2024-06-06 10:00:00,109.27,109.43,109.24,109.36,10226.0,108.715,108.8742,108.6852,108.8046,10226.0
2024-06-06 10:30:00,109.32,109.33,109.2,109.22,14438.0,108.7648,108.7747,108.6454,108.6653,14438.0
2024-06-06 11:00:00,109.22,109.3,109.22,109.23,8461.0,108.6653,108.7449,108.6653,108.6752,8461.0
2024-06-06 11:30:00,109.24,109.24,109.06,109.1,19264.0,108.6852,108.6852,108.5061,108.5459,19264.0
2024-06-06 12:00:00,109.04,109.06,108.9,109.02,13025.0,108.4862,108.5061,108.3469,108.4663,13025.0
2024-06-06 12:30:00,109.02,109.04,108.96,108.97,3402.0,108.4663,108.4862,108.4066,108.4166,3402.0
2024-06-06 13:00:00,108.95,109.12,108.89,109.12,4769.0,108.3967,108.5658,108.337,108.5658,4769.0
2024-06-06 13:30:00,109.11,109.14,109.05,109.09,11027.0,108.5558,108.5857,108.4962,108.5359,11027.0
2024-06-06 14:00:00,109.1,109.1,108.75,108.89,14245.0,108.5459,108.5459,108.1977,108.337,14245.0
2024-06-06 14:30:00,108.86,109.06,108.84,109.04,9628.0,108.3071,108.5061,108.2872,108.4862,9628.0
2024-06-06 15:00:00,109.03,109.1,108.93,109.0,13414.0,108.4763,108.5459,108.3768,108.4464,13414.0
2024-06-06 15:30:00,108.98,109.01,108.82,109.01,132408.0,108.4265,108.4564,108.2673,108.4564,132408.0
2024-06-07 09:30:00,108.55,108.88,108.27,108.69,33830.0,107.9987,108.327,107.7201,108.138,33830.0
2024-06-07 10:00:00,108.77,108.88,108.65,108.85,12542.0,108.2176,108.327,108.0982,108.2972,12542.0
2024-06-07 10:30:00,108.83,109.17,108.73,108.91,9939.0,108.2773,108.6155,108.1778,108.3569,9939.0
2024-06-07 11:00:00,108.91,108.92,108.67,108.84,39583.0,108.3569,108.3668,108.1181,108.2872,39583.0
2024-06-07 11:30:00,108.91,108.91,108.76,108.9,15321.0,108.3569,108.3569,108.2076,108.3469,15321.0
2024-06-07 12:00:00,108.89,109.03,108.86,109.02,6486.0,108.337,108.4763,108.3071,108.4663,6486.0
2024-06-07 12:30:00,109.05,109.06,108.78,108.99,31151.0,108.4962,108.5061,108.2275,108.4365,31151.0
2024-06-07 13:00:00,108.99,109.06,108.83,108.93,37399.0,108.4365,108.5061,108.2773,108.3768,37399.0
2024-06-07 13:30:00,108.93,108.99,108.9,108.94,10726.0,108.3768,108.4365,108.3469,108.3867,10726.0
2024-06-07 14:00:00,108.89,108.9,108.49,108.69,14497.0,108.337,108.3469,107.939,108.138,14497.0
2024-06-07 14:30:00,108.73,108.85,108.7,108.75,9600.0,108.1778,108.2972,108.1479,108.1977,9600.0
2024-06-07 15:00:00,108.65,108.8,108.54,108.7,13765.0,108.0982,108.2474,107.9887,108.1479,13765.0
2024-06-07 15:30:00,108.71,108.73,108.52,108.52,57401.0,108.1579,108.1778,107.9688,107.9688,57401.0
2024-06-10 09:30:00,108.33,108.66,108.33,108.61,21819.0,107.7798,108.1081,107.7798,108.0584,21819.0
2024-06-10 10:00:00,108.62,108.85,108.62,108.81,31130.0,108.0683,108.2972,108.0683,108.2574,31130.0
2024-06-10 10:30:00,108.8,108.98,108.8,108.92,12081.0,108.2474,108.4265,108.2474,108.3668,12081.0
2024-06-10 11:00:00,108.88,108.98,108.86,108.98,8409.0,108.327,108.4265,108.3071,108.4265,8409.0
2024-06-10 11:30:00,109.0,109.1,108.97,109.05,10007.0,108.4464,108.5459,108.4166,108.4962,10007.0
2024-06-10 12:00:00,109.03,109.19,109.02,109.16,11608.0,108.4763,108.6354,108.4663,108.6056,11608.0
2024-06-10 12:30:00,109.17,109.17,109.02,109.11,4931.0,108.6155,108.6155,108.4663,108.5558,4931.0
2024-06-10 13:00:00,109.07,109.1,109.03,109.07,5720.0,108.516,108.5459,108.4763,108.516,5720.0
2024-06-10 13:30:00,109.09,109.39,109.08,109.3,7392.0,108.5359,108.8344,108.526,108.7449,7392.0
2024-06-10 14:00:00,109.27,109.36,109.24,109.32,11200.0,108.715,108.8046,108.6852,108.7648,11200.0
2024-06-10 14:30:00,109.32,109.54,109.31,109.53,9621.0,108.7648,108.9837,108.7548,108.9737,9621.0
2024-06-10 15:00:00,109.52,109.62,109.48,109.6,19009.0,108.9638,109.0633,108.924,109.0434,19009.0
2024-06-10 15:30:00,109.6,109.6,109.36,109.45,25861.0,109.0434,109.0434,108.8046,108.8941,25861.0
2024-06-11 09:30:00,108.92,108.93,108.33,108.6,43223.0,108.4711,108.481,107.8835,108.1524,43223.0
2024-06-11 10:00:00,108.59,108.84,108.54,108.79,8574.0,108.1424,108.3914,108.0926,108.3416,8574.0
2024-06-11 10:30:00,108.8,109.05,108.8,109.05,6866.0,108.3516,108.6005,108.3516,108.6005,6866.0
2024-06-11 11:00:00,109.02,109.03,108.9,108.91,4003.0,108.5707,108.5806,108.4512,108.4611,4003.0
2024-06-11 11:30:00,108.95,108.97,108.77,108.92,10952.0,108.501,108.5209,108.3217,108.4711,10952.0
2024-06-11 12:00:00,108.92,109.02,108.9,108.94,3505.0,108.4711,108.5707,108.4512,108.491,3505.0
2024-06-11 12:30:00,108.94,109.11,108.94,109.02,5349.0,108.491,108.6603,108.491,108.5707,5349.0
2024-06-11 13:00:00,108.98,109.17,108.95,109.02,8042.0,108.5308,108.72,108.501,108.5707,8042.0
2024-06-11 13:30:00,109.08,109.24,109.08,109.23,8776.0,108.6304,108.7898,108.6304,108.7798,8776.0
2024-06-11 14:00:00,109.24,109.46,109.19,109.45,9478.0,108.7898,109.0089,108.74,108.9989,9478.0
2024-06-11 14:30:00,109.49,109.52,109.34,109.38,21999.0,109.0387,109.0686,108.8893,108.9292,21999.0
2024-06-11 15:00:00,109.4,109.47,109.35,109.36,12730.0,108.9491,109.0188,108.8993,108.9093,12730.0
2024-06-11 15:30:00,109.34,109.47,109.3,109.47,15455.0,108.8893,109.0188,108.8495,109.0188,15455.0
2024-06-12 09:30:00,110.67,111.27,110.67,111.15,24538.0,110.2139,110.8114,110.2139,110.6919,24538.0
2024-06-12 10:00:00,111.12,111.25,110.96,111.21,3506.0,110.662,110.7915,110.5027,110.7516,3506.0
2024-06-12 10:30:00,111.14,111.18,110.94,111.04,8546.0,110.6819,110.7218,110.4828,110.5823,8546.0
2024-06-12 11:00:00,111.04,111.08,110.96,111.06,12806.0,110.5823,110.6222,110.5027,110.6023,12806.0
2024-06-12 11:30:00,111.07,111.1,110.99,111.06,66663.0,110.6122,110.6421,110.5325,110.6023,66663.0
2024-06-12 12:00:00,111.06,111.08,110.99,111.04,68003.0,110.6023,110.6222,110.5325,110.5823,68003.0
2024-06-12 12:30:00,111.04,111.05,110.98,111.05,11451.0,110.5823,110.5923,110.5226,110.5923,11451.0
2024-06-12 13:00:00,111.05,111.11,110.99,111.06,17045.0,110.5923,110.6521,110.5325,110.6023,17045.0
2024-06-12 13:30:00,111.02,111.02,110.91,110.97,14487.0,110.5624,110.5624,110.4529,110.5126,14487.0
2024-06-12 14:00:00,110.96,110.96,110.43,110.95,23216.0,110.5027,110.5027,109.9749,110.4927,23216.0
2024-06-12 14:30:00,110.94,111.05,110.61,110.9,28508.0,110.4828,110.5923,110.1541,110.4429,28508.0
2024-06-12 15:00:00,110.87,111.06,110.44,110.52,27243.0,110.413,110.6023,109.9848,110.0645,27243.0
2024-06-12 15:30:00,110.52,110.84,110.39,110.75,54305.0,110.0645,110.3832,109.935,110.2935,54305.0
2024-06-13 09:30:00,110.46,110.57,109.84,109.87,104228.0,110.0047,110.1143,109.3873,109.4172,104228.0
2024-06-13 10:00:00,109.88,109.99,109.69,109.75,4121.0,109.4271,109.5367,109.2379,109.2977,4121.0
2024-06-13 10:30:00,109.81,109.81,109.55,109.64,17034.0,109.3574,109.3574,109.0985,109.1881,17034.0
2024-06-13 11:00:00,109.63,109.7,109.56,109.68,12454.0,109.1782,109.2479,109.1084,109.2279,12454.0
2024-06-13 11:30:00,109.71,109.73,109.6,109.64,15506.0,109.2578,109.2777,109.1483,109.1881,15506.0
2024-06-13 12:00:00,109.55,109.55,109.39,109.4,11376.0,109.0985,109.0985,108.9391,108.9491,11376.0
2024-06-13 12:30:00,109.4,109.68,109.4,109.66,37953.0,108.9491,109.2279,108.9491,109.208,37953.0
2024-06-13 13:00:00,109.66,109.8,109.65,109.8,11553.0,109.208,109.3475,109.1981,109.3475,11553.0
2024-06-13 13:30:00,109.72,109.83,109.68,109.77,7428.0,109.2678,109.3773,109.2279,109.3176,7428.0
2024-06-13 14:00:00,109.77,109.86,109.68,109.84,8707.0,109.3176,109.4072,109.2279,109.3873,8707.0
2024-06-13 14:30:00,109.85,109.91,109.85,109.89,5133.0,109.3972,109.457,109.3972,109.4371,5133.0
2024-06-13 15:00:00,109.88,110.01,109.88,110.01,19402.0,109.4271,109.5566,109.4271,109.5566,19402.0
2024-06-13 15:30:00,109.93,110.06,109.9,109.91,29874.0,109.4769,109.6064,109.447,109.457,29874.0
2024-06-14 09:30:00,109.27,109.35,109.11,109.2,30616.0,108.8196,108.8993,108.6603,108.7499,30616.0
2024-06-14 10:00:00,109.12,109.12,108.67,108.85,8452.0,108.6703,108.6703,108.2221,108.4014,8452.0
2024-06-14 10:30:00,108.83,108.91,108.59,108.85,18810.0,108.3814,108.4611,108.1424,108.4014,18810.0
2024-06-14 11:00:00,108.87,108.98,108.78,108.96,17973.0,108.4213,108.5308,108.3317,108.5109,17973.0
2024-06-14 11:30:00,108.98,109.04,108.84,108.97,17053.0,108.5308,108.5906,108.3914,108.5209,17053.0
2024-06-14 12:00:00,108.97,109.08,108.94,108.99,10741.0,108.5209,108.6304,108.491,108.5408,10741.0
2024-06-14 12:30:00,108.98,109.18,108.95,109.17,6845.0,108.5308,108.73,108.501,108.72,6845.0
2024-06-14 13:00:00,109.18,109.32,109.18,109.29,11201.0,108.73,108.8694,108.73,108.8396,11201.0
2024-06-14 13:30:00,109.29,109.3,109.12,109.13,8396.0,108.8396,108.8495,108.6703,108.6802,8396.0
2024-06-14 14:00:00,109.1,109.2,109.03,109.17,7191.0,108.6503,108.7499,108.5806,108.72,7191.0
2024-06-14 14:30:00,109.14,109.26,109.08,109.19,15659.0,108.6902,108.8097,108.6304,108.74,15659.0
2024-06-14 15:00:00,109.21,109.3,109.2,109.27,10363.0,108.7599,108.8495,108.7499,108.8196,10363.0
2024-06-14 15:30:00,109.26,109.35,109.19,109.32,173025.0,108.8097,108.8993,108.74,108.8694,173025.0
2024-06-17 09:30:00,109.11,109.13,108.82,109.06,40211.0,108.6603,108.6802,108.3715,108.6105,40211.0
2024-06-17 10:00:00,109.03,109.3,108.93,109.13,19981.0,108.5806,108.8495,108.481,108.6802,19981.0
2024-06-17 10:30:00,109.11,109.22,109.1,109.19,16969.0,108.6603,108.7698,108.6503,108.74,16969.0
2024-06-17 11:00:00,109.22,109.38,109.2,109.38,7667.0,108.7698,108.9292,108.7499,108.9292,7667.0
2024-06-17 11:30:00,109.39,109.39,109.27,109.36,13668.0,108.9391,108.9391,108.8196,108.9093,13668.0
2024-06-17 12:00:00,109.34,109.75,109.34,109.75,11695.0,108.8893,109.2977,108.8893,109.2977,11695.0
2024-06-17 12:30:00,109.73,109.79,109.7,109.74,23390.0,109.2777,109.3375,109.2479,109.2877,23390.0
2024-06-17 13:00:00,109.74,109.94,109.74,109.89,11768.0,109.2877,109.4869,109.2877,109.4371,11768.0
2024-06-17 13:30:00,109.97,110.15,109.93,110.15,6954.0,109.5168,109.696,109.4769,109.696,6954.0
2024-06-17 14:00:00,110.16,110.34,110.16,110.29,31626.0,109.706,109.8852,109.706,109.8354,31626.0
2024-06-17 14:30:00,110.33,110.33,110.2,110.23,16932.0,109.8753,109.8753,109.7458,109.7757,16932.0
2024-06-17 15:00:00,110.25,110.38,110.2,110.38,6610.0,109.7956,109.9251,109.7458,109.9251,6610.0
2024-06-17 15:30:00,110.38,110.38,110.14,110.2,448699.0,109.9251,109.9251,109.686,109.7458,448699.0
2024-06-18 09:30:00,110.13,110.62,110.13,110.22,29925.0,109.6761,110.1641,109.6761,109.7657,29925.0
2024-06-18 10:00:00,110.23,110.35,110.21,110.29,17123.0,109.7757,109.8952,109.7558,109.8354,17123.0
2024-06-18 10:30:00,110.33,110.49,110.33,110.38,14461.0,109.8753,110.0346,109.8753,109.9251,14461.0
2024-06-18 11:00:00,110.37,110.51,110.34,110.39,19017.0,109.9151,110.0545,109.8852,109.935,19017.0
2024-06-18 11:30:00,110.38,110.54,110.37,110.54,84591.0,109.9251,110.0844,109.9151,110.0844,84591.0
2024-06-18 12:00:00,110.54,110.7,110.53,110.6,12346.0,110.0844,110.2437,110.0744,110.1442,12346.0
2024-06-18 12:30:00,110.58,110.67,110.56,110.65,9602.0,110.1242,110.2139,110.1043,110.1939,9602.0
2024-06-18 13:00:00,110.61,110.64,110.55,110.58,16866.0,110.1541,110.184,110.0944,110.1242,16866.0
2024-06-18 13:30:00,110.59,110.68,110.58,110.62,6252.0,110.1342,110.2238,110.1242,110.1641,6252.0
2024-06-18 14:00:00,110.62,110.7,110.45,110.67,191984.0,110.1641,110.2437,109.9948,110.2139,191984.0
2024-06-18 14:30:00,110.66,110.71,110.6,110.68,252334.0,110.2039,110.2537,110.1442,110.2238,252334.0
2024-06-18 15:00:00,110.68,110.68,110.54,110.61,14298.0,110.2238,110.2238,110.0844,110.1541,14298.0
2024-06-18 15:30:00,110.61,110.68,110.55,110.6,126231.0,110.1541,110.2238,110.0944,110.1442,126231.0
2024-06-20 09:30:00,110.54,110.76,110.24,110.58,137578.0,110.0844,110.3035,109.7856,110.1242,137578.0
2024-06-20 10:00:00,110.64,110.68,110.44,110.67,35004.0,110.184,110.2238,109.9848,110.2139,35004.0
2024-06-20 10:30:00,110.65,110.69,110.47,110.58,8786.0,110.1939,110.2338,110.0147,110.1242,8786.0
2024-06-20 11:00:00,110.6,110.69,110.43,110.43,10690.0,110.1442,110.2338,109.9749,109.9749,10690.0
2024-06-20 11:30:00,110.49,110.49,110.29,110.29,24262.0,110.0346,110.0346,109.8354,109.8354,24262.0
2024-06-20 12:00:00,110.28,110.38,110.14,110.14,17127.0,109.8255,109.9251,109.686,109.686,17127.0
2024-06-20 12:30:00,110.05,110.18,109.97,110.14,26427.0,109.5964,109.7259,109.5168,109.686,26427.0
2024-06-20 13:00:00,110.14,110.15,109.97,110.0,56954.0,109.686,109.696,109.5168,109.5466,56954.0
2024-06-20 13:30:00,109.99,110.17,109.83,110.17,8693.0,109.5367,109.7159,109.3773,109.7159,8693.0
2024-06-20 14:00:00,110.18,110.41,110.18,110.38,20776.0,109.7259,109.9549,109.7259,109.9251,20776.0
2024-06-20 14:30:00,110.39,110.39,110.22,110.22,37443.0,109.935,109.935,109.7657,109.7657,37443.0
2024-06-20 15:00:00,110.21,110.24,109.99,110.2,30683.0,109.7558,109.7856,109.5367,109.7458,30683.0
2024-06-20 15:30:00,110.21,110.37,110.09,110.23,49598.0,109.7558,109.9151,109.6363,109.7757,49598.0
2024-06-21 09:30:00,110.36,110.43,109.55,109.97,61455.0,109.9051,109.9749,109.0985,109.5168,61455.0
2024-06-21 10:00:00,110.05,110.1,109.96,110.01,10489.0,109.5964,109.6462,109.5068,109.5566,10489.0
2024-06-21 10:30:00,110.0,110.17,109.89,110.16,17902.0,109.5466,109.7159,109.4371,109.706,17902.0
2024-06-21 11:00:00,110.15,110.23,110.03,110.03,25322.0,109.696,109.7757,109.5765,109.5765,25322.0
2024-06-21 11:30:00,110.03,110.18,109.98,110.18,21484.0,109.5765,109.7259,109.5267,109.7259,21484.0
2024-06-21 12:00:00,110.18,110.21,110.06,110.08,12818.0,109.7259,109.7558,109.6064,109.6263,12818.0
2024-06-21 12:30:00,110.09,110.18,110.04,110.06,10506.0,109.6363,109.7259,109.5865,109.6064,10506.0
2024-06-21 13:00:00,110.04,110.09,109.95,109.97,27192.0,109.5865,109.6363,109.4968,109.5168,27192.0
2024-06-21 13:30:00,109.95,110.06,109.91,109.96,8373.0,109.4968,109.6064,109.457,109.5068,8373.0
2024-06-21 14:00:00,109.96,110.1,109.93,110.09,7981.0,109.5068,109.6462,109.4769,109.6363,7981.0
2024-06-21 14:30:00,110.09,110.16,110.09,110.15,21916.0,109.6363,109.706,109.6363,109.696,21916.0
2024-06-21 15:00:00,110.14,110.29,110.14,110.25,109473.0,109.686,109.8354,109.686,109.7956,109473.0
2024-06-21 15:30:00,110.27,110.67,110.24,110.58,317873.0,109.8155,110.2139,109.7856,110.1242,317873.0
2024-06-24 09:30:00,110.54,110.98,110.48,110.92,225249.0,110.0844,110.5226,110.0246,110.4628,225249.0
2024-06-24 10:00:00,110.92,111.18,110.87,110.91,28037.0,110.4628,110.7218,110.413,110.4529,28037.0
2024-06-24 10:30:00,110.92,111.23,110.92,111.23,62051.0,110.4628,110.7716,110.4628,110.7716,62051.0
2024-06-24 11:00:00,111.25,111.28,111.15,111.27,19356.0,110.7915,110.8214,110.6919,110.8114,19356.0
2024-06-24 11:30:00,111.26,111.26,110.99,111.08,10107.0,110.8014,110.8014,110.5325,110.6222,10107.0
2024-06-24 12:00:00,111.07,111.14,111.04,111.08,18834.0,110.6122,110.6819,110.5823,110.6222,18834.0
2024-06-24 12:30:00,111.1,111.1,110.88,110.94,32059.0,110.6421,110.6421,110.423,110.4828,32059.0
2024-06-24 13:00:00,110.96,110.97,110.74,110.81,37342.0,110.5027,110.5126,110.2836,110.3533,37342.0
2024-06-24 13:30:00,110.8,110.81,110.68,110.72,19448.0,110.3433,110.3533,110.2238,110.2637,19448.0
2024-06-24 14:00:00,110.71,110.8,110.68,110.77,84157.0,110.2537,110.3433,110.2238,110.3135,84157.0
2024-06-24 14:30:00,110.76,110.94,110.72,110.87,17570.0,110.3035,110.4828,110.2637,110.413,17570.0
2024-06-24 15:00:00,110.92,110.93,110.79,110.83,12687.0,110.4628,110.4728,110.3334,110.3732,12687.0
2024-06-24 15:30:00,110.84,110.84,110.53,110.53,143583.0,110.3832,110.3832,110.0744,110.0744,143583.0
2024-06-25 09:30:00,110.66,110.66,110.18,110.26,56451.0,110.2039,110.2039,109.7259,109.8056,56451.0
2024-06-25 10:00:00,110.28,110.58,110.27,110.46,35169.0,109.8255,110.1242,109.8155,110.0047,35169.0
2024-06-25 10:30:00,110.48,110.52,110.26,110.35,20318.0,110.0246,110.0645,109.8056,109.8952,20318.0
2024-06-25 11:00:00,110.34,110.43,110.28,110.35,118817.0,109.8852,109.9749,109.8255,109.8952,118817.0
2024-06-25 11:30:00,110.36,110.42,110.34,110.37,47542.0,109.9051,109.9649,109.8852,109.9151,47542.0
2024-06-25 12:00:00,110.35,110.35,110.21,110.29,14333.0,109.8952,109.8952,109.7558,109.8354,14333.0
2024-06-25 12:30:00,110.27,110.27,110.07,110.08,19095.0,109.8155,109.8155,109.6163,109.6263,19095.0
2024-06-25 13:00:00,110.06,110.22,110.01,110.21,35727.0,109.6064,109.7657,109.5566,109.7558,35727.0
2024-06-25 13:30:00,110.18,110.29,110.17,110.25,12819.0,109.7259,109.8354,109.7159,109.7956,12819.0
2024-06-25 14:00:00,110.25,110.42,110.25,110.41,22649.0,109.7956,109.9649,109.7956,109.9549,22649.0
2024-06-25 14:30:00,110.42,110.42,110.22,110.32,25968.0,109.9649,109.9649,109.7657,109.8653,25968.0
2024-06-25 15:00:00,110.3,110.44,110.26,110.44,22855.0,109.8454,109.9848,109.8056,109.9848,22855.0
2024-06-25 15:30:00,110.43,110.46,110.34,110.42,43413.0,109.9749,110.0047,109.8852,109.9649,43413.0
2024-06-26 09:30:00,110.05,110.15,109.75,110.02,29696.0,109.5964,109.696,109.2977,109.5665,29696.0
2024-06-26 10:00:00,110.03,110.12,109.96,109.96,7311.0,109.5765,109.6661,109.5068,109.5068,7311.0
2024-06-26 10:30:00,109.94,110.04,109.84,110.02,43752.0,109.4869,109.5865,109.3873,109.5665,43752.0
2024-06-26 11:00:00,110.04,110.04,109.79,109.95,14598.0,109.5865,109.5865,109.3375,109.4968,14598.0
2024-06-26 11:30:00,109.96,110.23,109.92,110.16,11188.0,109.5068,109.7757,109.467,109.706,11188.0
2024-06-26 12:00:00,110.14,110.15,110.04,110.06,98781.0,109.686,109.696,109.5865,109.6064,98781.0
2024-06-26 12:30:00,110.04,110.1,109.95,110.04,14634.0,109.5865,109.6462,109.4968,109.5865,14634.0
2024-06-26 13:00:00,110.04,110.06,109.9,109.96,11699.0,109.5865,109.6064,109.447,109.5068,11699.0
2024-06-26 13:30:00,109.95,109.99,109.89,109.97,10444.0,109.4968,109.5367,109.4371,109.5168,10444.0
2024-06-26 14:00:00,109.96,110.01,109.89,109.97,16725.0,109.5068,109.5566,109.4371,109.5168,16725.0
2024-06-26 14:30:00,109.98,110.08,109.91,109.98,18661.0,109.5267,109.6263,109.457,109.5267,18661.0
2024-06-26 15:00:00,109.96,109.97,109.9,109.94,16809.0,109.5068,109.5168,109.447,109.4869,16809.0
2024-06-26 15:30:00,109.94,110.17,109.9,110.07,44557.0,109.4869,109.7159,109.447,109.6163,44557.0
2024-06-27 09:30:00,110.01,110.31,109.82,110.2,251259.0,109.5566,109.8553,109.3674,109.7458,251259.0
2024-06-27 10:00:00,110.27,110.37,110.13,110.36,14050.0,109.8155,109.9151,109.6761,109.9051,14050.0
2024-06-27 10:30:00,110.38,110.45,110.26,110.29,14050.0,109.9251,109.9948,109.8056,109.8354,14050.0
2024-06-27 11:00:00,110.32,110.32,110.18,110.25,10112.0,109.8653,109.8653,109.7259,109.7956,10112.0
2024-06-27 11:30:00,110.19,110.29,110.13,110.29,71870.0,109.7358,109.8354,109.6761,109.8354,71870.0
2024-06-27 12:00:00,110.29,110.51,110.29,110.43,9818.0,109.8354,110.0545,109.8354,109.9749,9818.0
2024-06-27 12:30:00,110.45,110.54,110.41,110.5,20667.0,109.9948,110.0844,109.9549,110.0446,20667.0
2024-06-27 13:00:00,110.54,110.61,110.52,110.53,16556.0,110.0844,110.1541,110.0645,110.0744,16556.0
2024-06-27 13:30:00,110.49,110.54,110.46,110.49,9421.0,110.0346,110.0844,110.0047,110.0346,9421.0
2024-06-27 14:00:00,110.48,110.48,110.29,110.34,16593.0,110.0246,110.0246,109.8354,109.8852,16593.0
2024-06-27 14:30:00,110.32,110.44,110.31,110.4,56678.0,109.8653,109.9848,109.8553,109.945,56678.0
2024-06-27 15:00:00,110.43,110.51,110.36,110.51,15476.0,109.9749,110.0545,109.9051,110.0545,15476.0
2024-06-27 15:30:00,110.51,110.55,110.42,110.55,118432.0,110.0545,110.0944,109.9649,110.0944,118432.0
2024-06-28 09:30:00,110.88,111.28,110.75,110.94,74275.0,110.423,110.8214,110.2935,110.4828,74275.0
2024-06-28 10:00:00,110.87,111.2,110.87,111.02,15145.0,110.413,110.7417,110.413,110.5624,15145.0
2024-06-28 10:30:00,111.08,111.2,110.97,111.02,10055.0,110.6222,110.7417,110.5126,110.5624,10055.0
2024-06-28 11:00:00,110.94,110.94,110.78,110.78,11108.0,110.4828,110.4828,110.3234,110.3234,11108.0
2024-06-28 11:30:00,110.87,110.95,110.83,110.95,18874.0,110.413,110.4927,110.3732,110.4927,18874.0
2024-06-28 12:00:00,110.96,110.99,110.62,110.8,21811.0,110.5027,110.5325,110.1641,110.3433,21811.0
2024-06-28 12:30:00,110.8,110.81,110.47,110.51,13455.0,110.3433,110.3533,110.0147,110.0545,13455.0
2024-06-28 13:00:00,110.5,110.62,110.49,110.5,19364.0,110.0446,110.1641,110.0346,110.0446,19364.0
2024-06-28 13:30:00,110.47,110.5,110.39,110.43,15398.0,110.0147,110.0446,109.935,109.9749,15398.0
2024-06-28 14:00:00,110.43,110.54,110.32,110.37,26672.0,109.9749,110.0844,109.8653,109.9151,26672.0
2024-06-28 14:30:00,110.37,110.37,110.21,110.24,8276.0,109.9151,109.9151,109.7558,109.7856,8276.0
2024-06-28 15:00:00,110.24,110.24,110.11,110.13,25378.0,109.7856,109.7856,109.6562,109.6761,25378.0
2024-06-28 15:30:00,110.15,110.4,109.85,110.31,282823.0,109.696,109.945,109.3972,109.8553,282823.0
2024-07-01 09:30:00,110.69,110.74,109.89,110.12,55665.0,110.2338,110.2836,109.4371,109.6661,55665.0
2024-07-01 10:00:00,110.13,110.29,109.35,109.77,45106.0,109.6761,109.8354,108.8993,109.3176,45106.0
2024-07-01 10:30:00,109.82,109.82,109.4,109.6,28972.0,109.3674,109.3674,108.9491,109.1483,28972.0
2024-07-01 11:00:00,109.57,109.73,109.49,109.67,16630.0,109.1184,109.2777,109.0387,109.218,16630.0
2024-07-01 11:30:00,109.63,109.71,109.56,109.64,33633.0,109.1782,109.2578,109.1084,109.1881,33633.0
2024-07-01 12:00:00,109.64,109.74,109.5,109.71,33686.0,109.1881,109.2877,109.0487,109.2578,33686.0
2024-07-01 12:30:00,109.69,109.73,109.6,109.61,22066.0,109.2379,109.2777,109.1483,109.1582,22066.0
2024-07-01 13:00:00,109.63,109.78,109.6,109.75,84630.0,109.1782,109.3275,109.1483,109.2977,84630.0
2024-07-01 13:30:00,109.72,109.75,109.65,109.66,123588.0,109.2678,109.2977,109.1981,109.208,123588.0
2024-07-01 14:00:00,109.62,109.93,109.59,109.75,53412.0,109.1682,109.4769,109.1383,109.2977,53412.0
2024-07-01 14:30:00,109.74,109.83,109.74,109.79,15799.0,109.2877,109.3773,109.2877,109.3375,15799.0
2024-07-01 15:00:00,109.78,109.85,109.61,109.71,42391.0,109.3275,109.3972,109.1582,109.2578,42391.0
2024-07-01 15:30:00,109.71,109.86,109.69,109.76,42120.0,109.2578,109.4072,109.2379,109.3076,42120.0
2024-07-02 09:30:00,109.61,110.26,109.61,109.83,31258.0,109.1582,109.8056,109.1582,109.3773,31258.0
2024-07-02 10:00:00,109.82,109.96,109.61,109.82,24521.0,109.3674,109.5068,109.1582,109.3674,24521.0
2024-07-02 10:30:00,109.85,109.89,109.65,109.89,39605.0,109.3972,109.4371,109.1981,109.4371,39605.0
2024-07-02 11:00:00,109.88,109.93,109.8,109.87,10844.0,109.4271,109.4769,109.3475,109.4172,10844.0
2024-07-02 11:30:00,109.94,109.99,109.77,109.77,15170.0,109.4869,109.5367,109.3176,109.3176,15170.0
2024-07-02 12:00:00,109.74,109.81,109.69,109.79,81676.0,109.2877,109.3574,109.2379,109.3375,81676.0
2024-07-02 12:30:00,109.79,109.82,109.71,109.72,17510.0,109.3375,109.3674,109.2578,109.2678,17510.0
2024-07-02 13:00:00,109.71,109.87,109.7,109.86,9627.0,109.2578,109.4172,109.2479,109.4072,9627.0
2024-07-02 13:30:00,109.85,110.0,109.77,110.0,64648.0,109.3972,109.5466,109.3176,109.5466,64648.0
2024-07-02 14:00:00,110.0,110.15,110.0,110.1,9080.0,109.5466,109.696,109.5466,109.6462,9080.0
2024-07-02 14:30:00,110.08,110.15,110.06,110.11,8848.0,109.6263,109.696,109.6064,109.6562,8848.0
2024-07-02 15:00:00,110.11,110.19,110.03,110.18,26325.0,109.6562,109.7358,109.5765,109.7259,26325.0
2024-07-02 15:30:00,110.16,110.22,110.07,110.2,38722.0,109.706,109.7657,109.6163,109.7458,38722.0
2024-07-03 09:30:00,110.36,110.59,110.11,110.53,25083.0,109.9051,110.1342,109.6562,110.0744,25083.0
2024-07-03 10:00:00,110.6,110.85,110.53,110.77,28633.0,110.1442,110.3931,110.0744,110.3135,28633.0
2024-07-03 10:30:00,110.75,110.84,110.63,110.65,22186.0,110.2935,110.3832,110.174,110.1939,22186.0
2024-07-03 11:00:00,110.64,110.76,110.58,110.7,14691.0,110.184,110.3035,110.1242,110.2437,14691.0
2024-07-03 11:30:00,110.69,110.69,110.53,110.58,13687.0,110.2338,110.2338,110.0744,110.1242,13687.0
2024-07-03 12:00:00,110.56,110.71,110.53,110.69,26000.0,110.1043,110.2537,110.0744,110.2338,26000.0
2024-07-03 12:30:00,110.68,110.75,110.54,110.66,187456.0,110.2238,110.2935,110.0844,110.2039,187456.0
2024-07-05 09:30:00,110.67,110.78,110.33,110.53,34957.0,110.2139,110.3234,109.8753,110.0744,34957.0
2024-07-05 10:00:00,110.59,110.61,110.26,110.29,22740.0,110.1342,110.1541,109.8056,109.8354,22740.0
2024-07-05 10:30:00,110.29,110.6,110.25,110.51,39860.0,109.8354,110.1442,109.7956,110.0545,39860.0
2024-07-05 11:00:00,110.42,110.68,110.42,110.57,10032.0,109.9649,110.2238,109.9649,110.1143,10032.0
2024-07-05 11:30:00,110.62,110.67,110.55,110.58,12012.0,110.1641,110.2139,110.0944,110.1242,12012.0
2024-07-05 12:00:00,110.55,110.71,110.52,110.71,25413.0,110.0944,110.2537,110.0645,110.2537,25413.0
2024-07-05 12:30:00,110.64,110.67,110.6,110.65,7273.0,110.184,110.2139,110.1442,110.1939,7273.0
2024-07-05 13:00:00,110.65,110.68,110.58,110.68,11292.0,110.1939,110.2238,110.1242,110.2238,11292.0
2024-07-05 13:30:00,110.68,110.84,110.66,110.84,138931.0,110.2238,110.3832,110.2039,110.3832,138931.0
2024-07-05 14:00:00,110.79,110.82,110.73,110.77,6026.0,110.3334,110.3632,110.2736,110.3135,6026.0
2024-07-05 14:30:00,110.74,110.87,110.74,110.87,7825.0,110.2836,110.413,110.2836,110.413,7825.0
2024-07-05 15:00:00,110.86,110.95,110.85,110.94,6193.0,110.4031,110.4927,110.3931,110.4828,6193.0
2024-07-05 15:30:00,110.91,111.1,110.89,111.0,144992.0,110.4529,110.6421,110.433,110.5425,144992.0
2024-07-08 09:30:00,111.35,111.51,111.02,111.24,51851.0,110.8911,111.0504,110.5624,110.7815,51851.0
2024-07-08 10:00:00,111.23,111.32,111.11,111.15,13506.0,110.7716,110.8612,110.6521,110.6919,13506.0
2024-07-08 10:30:00,111.15,111.22,111.06,111.18,19512.0,110.6919,110.7616,110.6023,110.7218,19512.0
2024-07-08 11:00:00,111.2,111.37,111.2,111.27,7436.0,110.7417,110.911,110.7417,110.8114,7436.0
2024-07-08 11:30:00,111.24,111.25,110.96,110.98,16820.0,110.7815,110.7915,110.5027,110.5226,16820.0
2024-07-08 12:00:00,110.98,110.99,110.87,110.96,75790.0,110.5226,110.5325,110.413,110.5027,75790.0
2024-07-08 12:30:00,110.95,111.22,110.95,111.19,15199.0,110.4927,110.7616,110.4927,110.7317,15199.0
2024-07-08 13:00:00,111.18,111.2,111.14,111.2,6894.0,110.7218,110.7417,110.6819,110.7417,6894.0
2024-07-08 13:30:00,111.21,111.35,111.21,111.35,58186.0,110.7516,110.8911,110.7516,110.8911,58186.0
2024-07-08 14:00:00,111.36,111.36,111.23,111.27,12342.0,110.901,110.901,110.7716,110.8114,12342.0
2024-07-08 14:30:00,111.26,111.26,111.01,111.2,108760.0,110.8014,110.8014,110.5525,110.7417,108760.0
2024-07-08 15:00:00,111.19,111.23,111.16,111.17,18983.0,110.7317,110.7716,110.7018,110.7118,18983.0
2024-07-08 15:30:00,111.16,111.21,111.11,111.12,36044.0,110.7018,110.7516,110.6521,110.662,36044.0
2024-07-09 09:30:00,111.24,111.24,111.02,111.09,132192.0,110.7815,110.7815,110.5624,110.6321,132192.0
2024-07-09 10:00:00,111.01,111.08,110.55,110.65,90444.0,110.5525,110.6222,110.0944,110.1939,90444.0
2024-07-09 10:30:00,110.61,110.71,110.49,110.55,15975.0,110.1541,110.2537,110.0346,110.0944,15975.0
2024-07-09 11:00:00,110.52,110.6,110.45,110.48,18452.0,110.0645,110.1442,109.9948,110.0246,18452.0
2024-07-09 11:30:00,110.48,110.78,110.47,110.78,25967.0,110.0246,110.3234,110.0147,110.3234,25967.0
2024-07-09 12:00:00,110.77,110.86,110.72,110.82,7017.0,110.3135,110.4031,110.2637,110.3632,7017.0
2024-07-09 12:30:00,110.84,110.88,110.77,110.79,12073.0,110.3832,110.423,110.3135,110.3334,12073.0
2024-07-09 13:00:00,110.87,111.0,110.66,110.73,13630.0,110.413,110.5425,110.2039,110.2736,13630.0
2024-07-09 13:30:00,110.73,110.76,110.6,110.63,3841.0,110.2736,110.3035,110.1442,110.174,3841.0
2024-07-09 14:00:00,110.55,110.66,110.55,110.55,27539.0,110.0944,110.2039,110.0944,110.0944,27539.0
2024-07-09 14:30:00,110.52,110.66,110.51,110.65,23246.0,110.0645,110.2039,110.0545,110.1939,23246.0
2024-07-09 15:00:00,110.65,110.65,110.49,110.5,17806.0,110.1939,110.1939,110.0346,110.0446,17806.0
2024-07-09 15:30:00,110.5,110.54,110.38,110.44,160780.0,110.0446,110.0844,109.9251,109.9848,160780.0
2024-07-10 09:30:00,110.86,110.86,110.19,110.21,92375.0,110.4031,110.4031,109.7358,109.7558,92375.0
2024-07-10 10:00:00,110.23,110.37,109.95,110.02,43636.0,109.7757,109.9151,109.4968,109.5665,43636.0
2024-07-10 10:30:00,110.01,110.03,109.8,109.82,62154.0,109.5566,109.5765,109.3475,109.3674,62154.0
2024-07-10 11:00:00,109.85,110.0,109.74,110.0,13849.0,109.3972,109.5466,109.2877,109.5466,13849.0
2024-07-10 11:30:00,110.01,110.19,110.01,110.18,16550.0,109.5566,109.7358,109.5566,109.7259,16550.0
2024-07-10 12:00:00,110.18,110.41,110.18,110.38,10877.0,109.7259,109.9549,109.7259,109.9251,10877.0
2024-07-10 12:30:00,110.38,110.51,110.35,110.51,17997.0,109.9251,110.0545,109.8952,110.0545,17997.0
2024-07-10 13:00:00,110.51,110.6,110.46,110.5,8767.0,110.0545,110.1442,110.0047,110.0446,8767.0
2024-07-10 13:30:00,110.51,110.6,110.49,110.58,12024.0,110.0545,110.1442,110.0346,110.1242,12024.0
2024-07-10 14:00:00,110.58,110.67,110.39,110.41,80158.0,110.1242,110.2139,109.935,109.9549,80158.0
2024-07-10 14:30:00,110.43,110.62,110.42,110.62,20514.0,109.9749,110.1641,109.9649,110.1641,20514.0
2024-07-10 15:00:00,110.63,110.67,110.55,110.66,17418.0,110.174,110.2139,110.0944,110.2039,17418.0
2024-07-10 15:30:00,110.65,110.99,110.65,110.94,75835.0,110.1939,110.5325,110.1939,110.4828,75835.0
2024-07-11 09:30:00,111.7,112.09,111.57,112.06,172078.0,111.2396,111.628,111.1102,111.5981,172078.0
2024-07-11 10:00:00,112.11,112.31,111.72,111.97,27550.0,111.6479,111.8471,111.2595,111.5085,27550.0
2024-07-11 10:30:00,111.93,112.25,111.92,112.17,39601.0,111.4687,111.7874,111.4587,111.7077,39601.0
2024-07-11 11:00:00,112.16,112.24,111.84,111.87,52125.0,111.6977,111.7774,111.379,111.4089,52125.0
2024-07-11 11:30:00,111.85,111.93,111.59,111.6,128482.0,111.389,111.4687,111.1301,111.14,128482.0
2024-07-11 12:00:00,111.59,111.7,111.38,111.7,45439.0,111.1301,111.2396,110.9209,111.2396,45439.0
2024-07-11 12:30:00,111.71,111.85,111.48,111.62,15521.0,111.2496,111.389,111.0205,111.1599,15521.0
2024-07-11 13:00:00,111.63,111.84,111.54,111.83,47084.0,111.1699,111.379,111.0803,111.3691,47084.0
2024-07-11 13:30:00,111.82,111.82,111.67,111.68,15683.0,111.3591,111.3591,111.2097,111.2197,15683.0
2024-07-11 14:00:00,111.69,111.79,111.63,111.64,14216.0,111.2297,111.3292,111.1699,111.1799,14216.0
2024-07-11 14:30:00,111.66,111.86,111.66,111.81,24805.0,111.1998,111.399,111.1998,111.3492,24805.0
2024-07-11 15:00:00,111.82,111.82,111.69,111.71,46286.0,111.3591,111.3591,111.2297,111.2496,46286.0
2024-07-11 15:30:00,111.72,111.92,111.72,111.78,249292.0,111.2595,111.4587,111.2595,111.3193,249292.0
2024-07-12 09:30:00,112.32,112.82,111.99,112.78,88615.0,111.8571,112.355,111.5284,112.3152,88615.0
2024-07-12 10:00:00,112.86,113.26,112.84,113.26,25999.0,112.3948,112.7932,112.3749,112.7932,25999.0
2024-07-12 10:30:00,113.24,113.41,113.23,113.34,25952.0,112.7733,112.9426,112.7633,112.8729,25952.0
2024-07-12 11:00:00,113.34,113.47,113.3,113.47,15922.0,112.8729,113.0023,112.833,113.0023,15922.0
2024-07-12 11:30:00,113.47,113.53,113.32,113.32,65647.0,113.0023,113.0621,112.8529,112.8529,65647.0
2024-07-12 12:00:00,113.31,113.35,113.19,113.26,14783.0,112.843,112.8828,112.7235,112.7932,14783.0
2024-07-12 12:30:00,113.25,113.36,113.19,113.36,20702.0,112.7832,112.8928,112.7235,112.8928,20702.0
2024-07-12 13:00:00,113.36,113.49,113.31,113.49,11510.0,112.8928,113.0222,112.843,113.0222,11510.0
2024-07-12 13:30:00,113.47,113.69,113.47,113.53,16019.0,113.0023,113.2214,113.0023,113.0621,16019.0
2024-07-12 14:00:00,113.52,113.62,113.48,113.55,24126.0,113.0521,113.1517,113.0123,113.082,24126.0
2024-07-12 14:30:00,113.54,113.6,113.47,113.6,13604.0,113.072,113.1318,113.0023,113.1318,13604.0
2024-07-12 15:00:00,113.59,113.63,113.49,113.54,20394.0,113.1218,113.1617,113.0222,113.072,20394.0
2024-07-12 15:30:00,113.53,113.53,113.03,113.1,74909.0,113.0621,113.0621,112.5641,112.6338,74909.0
2024-07-15 09:30:00,113.57,113.72,113.0,113.68,44654.0,113.1019,113.2513,112.5343,113.2115,44654.0
2024-07-15 10:00:00,113.73,113.95,113.73,113.84,10579.0,113.2613,113.4803,113.2613,113.3708,10579.0
2024-07-15 10:30:00,113.89,114.04,113.86,113.96,14838.0,113.4206,113.57,113.3907,113.4903,14838.0
2024-07-15 11:00:00,113.96,114.21,113.96,114.13,5963.0,113.4903,113.7393,113.4903,113.6596,5963.0
2024-07-15 11:30:00,114.1,114.29,114.01,114.28,16203.0,113.6297,113.8189,113.5401,113.809,16203.0
2024-07-15 12:00:00,114.23,114.23,113.89,114.0,35256.0,113.7592,113.7592,113.4206,113.5301,35256.0
2024-07-15 12:30:00,113.99,114.01,113.87,113.91,9104.0,113.5202,113.5401,113.4007,113.4405,9104.0
2024-07-15 13:00:00,113.84,113.91,113.68,113.78,10181.0,113.3708,113.4405,113.2115,113.311,10181.0
2024-07-15 13:30:00,113.75,113.8,113.51,113.56,22240.0,113.2812,113.331,113.0422,113.092,22240.0
2024-07-15 14:00:00,113.56,113.79,113.5,113.79,50869.0,113.092,113.321,113.0322,113.321,50869.0
2024-07-15 14:30:00,113.83,113.9,113.74,113.78,11356.0,113.3608,113.4306,113.2712,113.311,11356.0
2024-07-15 15:00:00,113.77,113.9,113.75,113.82,10919.0,113.3011,113.4306,113.2812,113.3509,10919.0
2024-07-15 15:30:00,113.82,113.87,113.29,113.6,264538.0,113.3509,113.4007,112.8231,113.1318,264538.0
2024-07-16 09:30:00,114.06,114.63,113.93,114.55,46080.0,113.5899,114.1575,113.4604,114.0779,46080.0
2024-07-16 10:00:00,114.59,114.59,114.12,114.27,8532.0,114.1177,114.1177,113.6496,113.799,8532.0
2024-07-16 10:30:00,114.26,114.55,114.26,114.53,7190.0,113.7891,114.0779,113.7891,114.058,7190.0
2024-07-16 11:00:00,114.5,114.84,114.49,114.78,15239.0,114.0281,114.3667,114.0181,114.3069,15239.0
2024-07-16 11:30:00,114.72,114.74,114.59,114.68,25676.0,114.2472,114.2671,114.1177,114.2073,25676.0
2024-07-16 12:00:00,114.72,114.83,114.64,114.77,43455.0,114.2472,114.3567,114.1675,114.297,43455.0
2024-07-16 12:30:00,114.74,114.86,114.68,114.86,13102.0,114.2671,114.3866,114.2073,114.3866,13102.0
2024-07-16 13:00:00,114.85,114.85,114.69,114.77,14738.0,114.3766,114.3766,114.2173,114.297,14738.0
2024-07-16 13:30:00,114.75,114.91,114.75,114.91,11792.0,114.277,114.4364,114.277,114.4364,11792.0
2024-07-16 14:00:00,114.88,115.03,114.85,115.0,22397.0,114.4065,114.5559,114.3766,114.526,22397.0
2024-07-16 14:30:00,115.04,115.31,115.02,115.31,37665.0,114.5659,114.8347,114.5459,114.8347,37665.0
2024-07-16 15:00:00,115.3,115.32,115.18,115.32,19739.0,114.8248,114.8447,114.7053,114.8447,19739.0
2024-07-16 15:30:00,115.33,115.43,115.19,115.33,27245.0,114.8547,114.9542,114.7152,114.8547,27245.0
2024-07-17 09:30:00,114.0,114.53,113.82,114.42,30937.0,113.5301,114.058,113.3509,113.9484,30937.0
2024-07-17 10:00:00,114.42,114.42,113.68,113.83,12445.0,113.9484,113.9484,113.2115,113.3608,12445.0
2024-07-17 10:30:00,113.8,113.92,113.63,113.64,27347.0,113.331,113.4505,113.1617,113.1716,27347.0
2024-07-17 11:00:00,113.61,113.74,113.54,113.64,11093.0,113.1417,113.2712,113.072,113.1716,11093.0
2024-07-17 11:30:00,113.55,113.59,113.35,113.42,11371.0,113.082,113.1218,112.8828,112.9525,11371.0
2024-07-17 12:00:00,113.43,113.44,113.09,113.09,15005.0,112.9625,112.9724,112.6239,112.6239,15005.0
2024-07-17 12:30:00,113.07,113.12,112.77,113.05,12575.0,112.604,112.6538,112.3052,112.5841,12575.0
2024-07-17 13:00:00,113.06,113.1,112.86,112.93,12602.0,112.594,112.6338,112.3948,112.4646,12602.0
2024-07-17 13:30:00,112.99,113.07,112.88,112.9,8796.0,112.5243,112.604,112.4148,112.4347,8796.0
2024-07-17 14:00:00,112.88,112.98,112.75,112.98,62189.0,112.4148,112.5143,112.2853,112.5143,62189.0
2024-07-17 14:30:00,112.96,113.03,112.78,112.85,21058.0,112.4944,112.5641,112.3152,112.3849,21058.0
2024-07-17 15:00:00,112.84,113.05,112.73,113.01,18689.0,112.3749,112.5841,112.2654,112.5442,18689.0
2024-07-17 15:30:00,113.04,113.09,112.61,112.64,86797.0,112.5741,112.6239,112.1459,112.1757,86797.0
2024-07-18 09:30:00,112.92,113.34,112.63,113.34,1455174.0,112.4546,112.8729,112.1658,112.8729,1455174.0
2024-07-18 10:00:00,113.38,113.63,113.18,113.28,28187.0,112.9127,113.1617,112.7135,112.8131,28187.0
2024-07-18 10:30:00,113.26,113.26,112.24,112.63,36249.0,112.7932,112.7932,111.7774,112.1658,36249.0
2024-07-18 11:00:00,112.59,112.69,111.94,111.96,67691.0,112.126,112.2255,111.4786,111.4985,67691.0
2024-07-18 11:30:00,111.92,111.97,111.53,111.56,25887.0,111.4587,111.5085,111.0703,111.1002,25887.0
2024-07-18 12:00:00,111.56,111.65,111.43,111.52,20875.0,111.1002,111.1898,110.9707,111.0604,20875.0
2024-07-18 12:30:00,111.48,111.89,111.44,111.87,44121.0,111.0205,111.4288,110.9807,111.4089,44121.0
2024-07-18 13:00:00,111.92,111.99,111.75,111.84,7664.0,111.4587,111.5284,111.2894,111.379,7664.0
2024-07-18 13:30:00,111.84,111.86,111.49,111.49,8528.0,111.379,111.399,111.0305,111.0305,8528.0
2024-07-18 14:00:00,111.39,111.44,111.16,111.16,12220.0,110.9309,110.9807,110.7018,110.7018,12220.0
2024-07-18 14:30:00,111.11,111.22,110.92,111.11,18749.0,110.6521,110.7616,110.4628,110.6521,18749.0
2024-07-18 15:00:00,111.14,111.22,110.73,110.88,22961.0,110.6819,110.7616,110.2736,110.423,22961.0
2024-07-18 15:30:00,110.86,111.46,110.85,111.17,75713.0,110.4031,111.0006,110.3931,110.7118,75713.0
2024-07-19 09:30:00,111.29,111.66,111.04,111.51,66614.0,110.8313,111.1998,110.5823,111.0504,66614.0
2024-07-19 10:00:00,111.48,111.55,111.26,111.28,18387.0,111.0205,111.0902,110.8014,110.8214,18387.0
2024-07-19 10:30:00,111.24,111.29,111.05,111.18,8985.0,110.7815,110.8313,110.5923,110.7218,8985.0
2024-07-19 11:00:00,111.19,111.35,111.05,111.05,8266.0,110.7317,110.8911,110.5923,110.5923,8266.0
2024-07-19 11:30:00,111.01,111.42,110.94,111.42,367523.0,110.5525,110.9608,110.4828,110.9608,367523.0
2024-07-19 12:00:00,111.45,111.68,111.28,111.34,175205.0,110.9907,111.2197,110.8214,110.8811,175205.0
2024-07-19 12:30:00,111.31,111.39,111.2,111.27,23151.0,110.8512,110.9309,110.7417,110.8114,23151.0
2024-07-19 13:00:00,111.26,111.27,110.9,111.05,14085.0,110.8014,110.8114,110.4429,110.5923,14085.0
2024-07-19 13:30:00,110.99,111.21,110.93,111.19,14297.0,110.5325,110.7516,110.4728,110.7317,14297.0
2024-07-19 14:00:00,111.21,111.22,110.9,110.9,463288.0,110.7516,110.7616,110.4429,110.4429,463288.0
2024-07-19 14:30:00,110.91,111.07,110.75,111.04,734001.0,110.4529,110.6122,110.2935,110.5823,734001.0
2024-07-19 15:00:00,111.04,111.48,111.04,111.42,118549.0,110.5823,111.0205,110.5823,110.9608,118549.0
2024-07-19 15:30:00,111.4,111.42,111.05,111.16,610819.0,110.9409,110.9608,110.5923,110.7018,610819.0
2024-07-22 09:30:00,112.04,112.23,111.04,111.06,48951.0,111.5782,111.7674,110.5823,110.6023,48951.0
2024-07-22 10:00:00,111.09,111.29,110.86,111.29,13426.0,110.6321,110.8313,110.4031,110.8313,13426.0
2024-07-22 10:30:00,111.2,111.72,111.2,111.67,10439.0,110.7417,111.2595,110.7417,111.2097,10439.0
2024-07-22 11:00:00,111.7,111.86,111.42,111.42,20739.0,111.2396,111.399,110.9608,110.9608,20739.0
2024-07-22 11:30:00,111.36,111.59,111.3,111.55,15087.0,110.901,111.1301,110.8413,111.0902,15087.0
2024-07-22 12:00:00,111.54,111.67,111.41,111.58,9924.0,111.0803,111.2097,110.9508,111.1201,9924.0
2024-07-22 12:30:00,111.55,111.99,111.54,111.94,7756.0,111.0902,111.5284,111.0803,111.4786,7756.0
2024-07-22 13:00:00,111.98,112.16,111.96,112.12,8288.0,111.5185,111.6977,111.4985,111.6579,8288.0
2024-07-22 13:30:00,112.27,112.28,112.08,112.19,5333.0,111.8073,111.8172,111.6181,111.7276,5333.0
2024-07-22 14:00:00,112.21,112.27,112.1,112.2,11147.0,111.7475,111.8073,111.638,111.7376,11147.0
2024-07-22 14:30:00,112.23,112.39,112.23,112.28,18243.0,111.7674,111.9268,111.7674,111.8172,18243.0
2024-07-22 15:00:00,112.24,112.34,112.1,112.29,34336.0,111.7774,111.877,111.638,111.8272,34336.0
2024-07-22 15:30:00,112.3,112.56,112.26,112.52,395139.0,111.8371,112.0961,111.7973,112.0562,395139.0
2024-07-23 09:30:00,112.5,112.9,112.36,112.9,49159.0,112.0363,112.4347,111.8969,112.4347,49159.0
2024-07-23 10:00:00,112.91,113.24,112.85,113.15,43559.0,112.4446,112.7733,112.3849,112.6836,43559.0
2024-07-23 10:30:00,113.14,113.2,112.69,112.88,20936.0,112.6737,112.7334,112.2255,112.4148,20936.0
2024-07-23 11:00:00,112.91,113.27,112.9,113.19,17280.0,112.4446,112.8031,112.4347,112.7235,17280.0
2024-07-23 11:30:00,113.23,113.31,113.14,113.23,16025.0,112.7633,112.843,112.6737,112.7633,16025.0
2024-07-23 12:00:00,113.25,113.25,112.81,112.88,19105.0,112.7832,112.7832,112.345,112.4148,19105.0
2024-07-23 12:30:00,112.83,112.89,112.77,112.83,4943.0,112.365,112.4247,112.3052,112.365,4943.0
2024-07-23 13:00:00,112.88,112.92,112.78,112.87,6176.0,112.4148,112.4546,112.3152,112.4048,6176.0
2024-07-23 13:30:00,112.83,112.98,112.77,112.98,15242.0,112.365,112.5143,112.3052,112.5143,15242.0
2024-07-23 14:00:00,113.04,113.13,112.96,112.96,17925.0,112.5741,112.6637,112.4944,112.4944,17925.0
2024-07-23 14:30:00,113.03,113.04,112.97,113.02,3821.0,112.5641,112.5741,112.5044,112.5542,3821.0
2024-07-23 15:00:00,112.97,112.98,112.82,112.88,77019.0,112.5044,112.5143,112.355,112.4148,77019.0
2024-07-23 15:30:00,112.86,112.86,112.48,112.53,385638.0,112.3948,112.3948,112.0164,112.0662,385638.0
2024-07-24 09:30:00,111.85,112.0,110.93,110.97,26822.0,111.389,111.5384,110.4728,110.5126,26822.0
2024-07-24 10:00:00,110.89,111.21,110.83,111.11,11871.0,110.433,110.7516,110.3732,110.6521,11871.0
2024-07-24 10:30:00,111.26,111.4,111.24,111.3,13704.0,110.8014,110.9409,110.7815,110.8413,13704.0
2024-07-24 11:00:00,111.26,111.26,110.78,110.95,15194.0,110.8014,110.8014,110.3234,110.4927,15194.0
2024-07-24 11:30:00,110.95,111.07,110.84,110.84,9864.0,110.4927,110.6122,110.3832,110.3832,9864.0
2024-07-24 12:00:00,110.83,110.92,110.7,110.71,24712.0,110.3732,110.4628,110.2437,110.2537,24712.0
2024-07-24 12:30:00,110.7,110.7,110.34,110.46,8167.0,110.2437,110.2437,109.8852,110.0047,8167.0
2024-07-24 13:00:00,110.49,110.7,110.46,110.66,7609.0,110.0346,110.2437,110.0047,110.2039,7609.0
2024-07-24 13:30:00,110.6,110.81,110.6,110.63,5202.0,110.1442,110.3533,110.1442,110.174,5202.0
2024-07-24 14:00:00,110.64,110.65,110.36,110.36,22032.0,110.184,110.1939,109.9051,109.9051,22032.0
2024-07-24 14:30:00,110.32,110.36,109.8,109.93,74052.0,109.8653,109.9051,109.3475,109.4769,74052.0
2024-07-24 15:00:00,109.92,109.93,109.72,109.75,21236.0,109.467,109.4769,109.2678,109.2977,21236.0
2024-07-24 15:30:00,109.68,109.91,109.22,109.29,541513.0,109.2279,109.457,108.7698,108.8396,541513.0
2024-07-25 09:30:00,109.27,109.93,108.85,109.68,81107.0,108.8196,109.4769,108.4014,109.2279,81107.0
2024-07-25 10:00:00,109.63,109.92,108.9,109.83,93430.0,109.1782,109.467,108.4512,109.3773,93430.0
2024-07-25 10:30:00,109.82,110.3,109.58,110.3,19997.0,109.3674,109.8454,109.1284,109.8454,19997.0
2024-07-25 11:00:00,110.3,110.75,110.18,110.41,14038.0,109.8454,110.2935,109.7259,109.9549,14038.0
2024-07-25 11:30:00,110.43,110.71,110.35,110.71,20581.0,109.9749,110.2537,109.8952,110.2537,20581.0
2024-07-25 12:00:00,110.75,111.33,110.7,111.32,128448.0,110.2935,110.8711,110.2437,110.8612,128448.0
2024-07-25 12:30:00,111.31,111.43,111.21,111.3,7172.0,110.8512,110.9707,110.7516,110.8413,7172.0
2024-07-25 13:00:00,111.38,111.65,111.0,111.02,24901.0,110.9209,111.1898,110.5425,110.5624,24901.0
2024-07-25 13:30:00,111.02,111.11,110.85,110.95,29497.0,110.5624,110.6521,110.3931,110.4927,29497.0
2024-07-25 14:00:00,110.96,110.96,110.69,110.7,15563.0,110.5027,110.5027,110.2338,110.2437,15563.0
2024-07-25 14:30:00,110.81,110.85,110.05,110.13,27648.0,110.3533,110.3931,109.5964,109.6761,27648.0
2024-07-25 15:00:00,110.12,110.67,110.09,110.61,44931.0,109.6661,110.2139,109.6363,110.1541,44931.0
2024-07-25 15:30:00,110.63,110.66,109.7,109.75,180553.0,110.174,110.2039,109.2479,109.2977,180553.0
2024-07-26 09:30:00,110.28,110.53,109.96,110.43,115183.0,109.8255,110.0744,109.5068,109.9749,115183.0
2024-07-26 10:00:00,110.4,110.79,110.14,110.14,10507.0,109.945,110.3334,109.686,109.686,10507.0
2024-07-26 10:30:00,110.15,110.17,109.67,110.01,14635.0,109.696,109.7159,109.218,109.5566,14635.0
2024-07-26 11:00:00,110.19,110.21,109.96,110.1,3994.0,109.7358,109.7558,109.5068,109.6462,3994.0
2024-07-26 11:30:00,110.1,110.42,110.06,110.41,14602.0,109.6462,109.9649,109.6064,109.9549,14602.0
2024-07-26 12:00:00,110.42,110.69,110.38,110.6,99636.0,109.9649,110.2338,109.9251,110.1442,99636.0
2024-07-26 12:30:00,110.6,110.75,110.52,110.72,14066.0,110.1442,110.2935,110.0645,110.2637,14066.0
2024-07-26 13:00:00,110.71,110.74,110.6,110.74,9450.0,110.2537,110.2836,110.1442,110.2836,9450.0
2024-07-26 13:30:00,110.74,110.75,110.18,110.39,15375.0,110.2836,110.2935,109.7259,109.935,15375.0
2024-07-26 14:00:00,110.45,110.48,110.25,110.31,17798.0,109.9948,110.0246,109.7956,109.8553,17798.0
2024-07-26 14:30:00,110.3,110.35,110.11,110.11,13440.0,109.8454,109.8952,109.6562,109.6562,13440.0
2024-07-26 15:00:00,110.11,110.49,109.98,110.43,17158.0,109.6562,110.0346,109.5267,109.9749,17158.0
2024-07-26 15:30:00,110.42,110.47,110.03,110.23,19479.0,109.9649,110.0147,109.5765,109.7757,19479.0
2024-07-29 09:30:00,110.81,110.91,110.34,110.91,67762.0,110.3533,110.4529,109.8852,110.4529,67762.0
2024-07-29 10:00:00,110.92,111.1,110.46,110.49,63256.0,110.4628,110.6421,110.0047,110.0346,63256.0
2024-07-29 10:30:00,110.4,110.54,110.2,110.27,106944.0,109.945,110.0844,109.7458,109.8155,106944.0
2024-07-29 11:00:00,110.25,110.25,109.96,110.13,40391.0,109.7956,109.7956,109.5068,109.6761,40391.0
2024-07-29 11:30:00,110.08,110.53,109.77,110.5,28068.0,109.6263,110.0744,109.3176,110.0446,28068.0
2024-07-29 12:00:00,110.5,110.77,110.5,110.61,77225.0,110.0446,110.3135,110.0446,110.1541,77225.0
2024-07-29 12:30:00,110.64,110.66,110.35,110.37,23197.0,110.184,110.2039,109.8952,109.9151,23197.0
2024-07-29 13:00:00,110.35,110.55,110.17,110.17,31742.0,109.8952,110.0944,109.7159,109.7159,31742.0
2024-07-29 13:30:00,110.15,110.21,110.06,110.1,28558.0,109.696,109.7558,109.6064,109.6462,28558.0
2024-07-29 14:00:00,110.08,110.17,110.01,110.14,28067.0,109.6263,109.7159,109.5566,109.686,28067.0
2024-07-29 14:30:00,110.15,110.17,110.0,110.17,18061.0,109.696,109.7159,109.5466,109.7159,18061.0
2024-07-29 15:00:00,110.15,110.32,110.11,110.3,13390.0,109.696,109.8653,109.6562,109.8454,13390.0
2024-07-29 15:30:00,110.3,110.47,110.21,110.24,243211.0,109.8454,110.0147,109.7558,109.7856,243211.0
2024-07-30 09:30:00,110.64,111.24,110.64,110.95,40863.0,110.184,110.7815,110.184,110.4927,40863.0
2024-07-30 10:00:00,110.78,110.89,110.54,110.61,24740.0,110.3234,110.433,110.0844,110.1541,24740.0
2024-07-30 10:30:00,110.6,110.71,110.36,110.37,15230.0,110.1442,110.2537,109.9051,109.9151,15230.0
2024-07-30 11:00:00,110.37,110.37,109.95,110.17,15736.0,109.9151,109.9151,109.4968,109.7159,15736.0
2024-07-30 11:30:00,110.16,110.17,109.7,109.77,7395.0,109.706,109.7159,109.2479,109.3176,7395.0
2024-07-30 12:00:00,109.78,109.88,109.65,109.78,83310.0,109.3275,109.4271,109.1981,109.3275,83310.0
2024-07-30 12:30:00,109.75,109.83,109.26,109.27,27202.0,109.2977,109.3773,108.8097,108.8196,27202.0
2024-07-30 13:00:00,109.26,109.64,109.17,109.48,15599.0,108.8097,109.1881,108.72,109.0288,15599.0
2024-07-30 13:30:00,109.51,109.77,109.49,109.73,45328.0,109.0586,109.3176,109.0387,109.2777,45328.0
2024-07-30 14:00:00,109.75,110.0,109.7,109.84,55346.0,109.2977,109.5466,109.2479,109.3873,55346.0
2024-07-30 14:30:00,109.86,109.96,109.72,109.82,15612.0,109.4072,109.5068,109.2678,109.3674,15612.0
2024-07-30 15:00:00,109.74,109.9,109.67,109.87,26798.0,109.2877,109.447,109.218,109.4172,26798.0
2024-07-30 15:30:00,109.83,110.33,109.8,109.95,64562.0,109.3773,109.8753,109.3475,109.4968,64562.0
2024-07-31 09:30:00,111.28,111.42,110.68,110.79,38288.0,110.8214,110.9608,110.2238,110.3334,38288.0
2024-07-31 10:00:00,110.8,111.25,110.77,111.23,14926.0,110.3433,110.7915,110.3135,110.7716,14926.0
2024-07-31 10:30:00,111.29,111.38,111.03,111.37,11069.0,110.8313,110.9209,110.5724,110.911,11069.0
2024-07-31 11:00:00,111.39,111.46,111.33,111.46,3548.0,110.9309,111.0006,110.8711,111.0006,3548.0
2024-07-31 11:30:00,111.47,111.62,111.43,111.49,20879.0,111.0106,111.1599,110.9707,111.0305,20879.0
2024-07-31 12:00:00,111.48,111.63,111.45,111.48,4806.0,111.0205,111.1699,110.9907,111.0205,4806.0
2024-07-31 12:30:00,111.48,111.55,111.42,111.42,6905.0,111.0205,111.0902,110.9608,110.9608,6905.0
2024-07-31 13:00:00,111.45,111.58,111.28,111.31,14584.0,110.9907,111.1201,110.8214,110.8512,14584.0
2024-07-31 13:30:00,111.35,111.35,110.97,111.14,33884.0,110.8911,110.8911,110.5126,110.6819,33884.0
2024-07-31 14:00:00,111.17,111.17,110.95,111.08,12666.0,110.7118,110.7118,110.4927,110.6222,12666.0
2024-07-31 14:30:00,111.19,112.07,111.1,112.07,21632.0,110.7317,111.6081,110.6421,111.6081,21632.0
2024-07-31 15:00:00,112.08,112.17,111.1,111.16,28234.0,111.6181,111.7077,110.6421,110.7018,28234.0
2024-07-31 15:30:00,111.12,111.48,110.83,110.99,278077.0,110.662,111.0205,110.3732,110.5325,278077.0
2024-08-01 09:30:00,111.1,111.82,111.09,111.26,32356.0,110.6421,111.3591,110.6321,110.8014,32356.0
2024-08-01 10:00:00,111.19,111.29,110.22,110.25,41365.0,110.7317,110.8313,109.7657,109.7956,41365.0
2024-08-01 10:30:00,110.25,110.3,109.64,109.66,119509.0,109.7956,109.8454,109.1881,109.208,119509.0
2024-08-01 11:00:00,109.67,109.67,109.29,109.36,11727.0,109.218,109.218,108.8396,108.9093,11727.0
2024-08-01 11:30:00,109.33,109.35,108.76,108.99,23501.0,108.8794,108.8993,108.3117,108.5408,23501.0
2024-08-01 12:00:00,108.98,109.28,108.97,109.06,40252.0,108.5308,108.8296,108.5209,108.6105,40252.0
2024-08-01 12:30:00,109.01,109.01,108.56,108.71,18339.0,108.5607,108.5607,108.1126,108.2619,18339.0
2024-08-01 13:00:00,108.65,108.65,108.18,108.29,42786.0,108.2022,108.2022,107.7341,107.8437,42786.0
2024-08-01 13:30:00,108.29,108.4,107.98,108.4,12004.0,107.8437,107.9532,107.535,107.9532,12004.0
2024-08-01 14:00:00,108.53,108.55,108.03,108.1,76559.0,108.0827,108.1026,107.5847,107.6545,76559.0
2024-08-01 14:30:00,108.01,108.12,107.87,108.01,86961.0,107.5648,107.6744,107.4254,107.5648,86961.0
2024-08-01 15:00:00,107.98,108.4,107.9,108.4,38491.0,107.535,107.9532,107.4553,107.9532,38491.0
2024-08-01 15:30:00,108.45,108.93,108.41,108.67,239726.0,108.003,108.481,107.9632,108.2221,239726.0
2024-08-02 09:30:00,106.36,106.56,105.54,105.7,179571.0,105.9216,106.1208,105.105,105.2643,179571.0
2024-08-02 10:00:00,105.58,106.04,104.81,105.16,53328.0,105.1448,105.6029,104.378,104.7266,53328.0
2024-08-02 10:30:00,105.08,105.35,104.81,104.85,53610.0,104.6469,104.9158,104.378,104.4179,53610.0
2024-08-02 11:00:00,104.85,105.09,104.73,104.89,34104.0,104.4179,104.6569,104.2983,104.4577,34104.0
2024-08-02 11:30:00,104.92,105.96,104.91,105.7,36354.0,104.4876,105.5233,104.4776,105.2643,36354.0
2024-08-02 12:00:00,105.76,106.06,105.58,105.96,55555.0,105.3241,105.6229,105.1448,105.5233,55555.0
2024-08-02 12:30:00,105.95,106.18,105.67,105.86,44494.0,105.5133,105.7424,105.2345,105.4237,44494.0
2024-08-02 13:00:00,105.91,105.98,105.67,105.7,35113.0,105.4735,105.5432,105.2345,105.2643,35113.0
2024-08-02 13:30:00,105.62,105.69,105.42,105.62,27901.0,105.1847,105.2544,104.9855,105.1847,27901.0
2024-08-02 14:00:00,105.59,105.86,105.43,105.86,29624.0,105.1548,105.4237,104.9955,105.4237,29624.0
2024-08-02 14:30:00,105.85,106.03,105.64,105.77,32688.0,105.4137,105.593,105.2046,105.3341,32688.0
2024-08-02 15:00:00,105.78,106.16,105.74,106.13,29807.0,105.344,105.7225,105.3042,105.6926,29807.0
2024-08-02 15:30:00,106.15,106.24,105.81,106.16,584282.0,105.7125,105.8021,105.3739,105.7225,584282.0
2024-08-05 09:30:00,101.28,102.75,101.12,102.23,64788.0,100.8626,102.3265,100.7032,101.8087,64788.0
2024-08-05 10:00:00,102.23,103.63,102.23,102.36,80163.0,101.8087,103.2029,101.8087,101.9381,80163.0
2024-08-05 10:30:00,102.46,103.66,102.42,102.99,27574.0,102.0377,103.2328,101.9979,102.5655,27574.0
2024-08-05 11:00:00,102.9,104.14,102.77,103.96,36967.0,102.4759,103.7108,102.3464,103.5315,36967.0
2024-08-05 11:30:00,103.9,104.44,103.87,104.39,25896.0,103.4718,104.0095,103.4419,103.9597,25896.0
2024-08-05 12:00:00,104.43,105.16,104.26,105.12,34254.0,103.9996,104.7266,103.8303,104.6867,34254.0
2024-08-05 12:30:00,105.15,105.15,103.95,104.12,23991.0,104.7166,104.7166,103.5216,103.6909,23991.0
2024-08-05 13:00:00,104.08,104.37,103.79,104.17,30634.0,103.651,103.9398,103.3622,103.7407,30634.0
2024-08-05 13:30:00,104.2,104.5,104.01,104.09,20971.0,103.7705,104.0693,103.5813,103.661,20971.0
2024-08-05 14:00:00,103.96,104.02,103.77,104.01,17833.0,103.5315,103.5913,103.3423,103.5813,17833.0
2024-08-05 14:30:00,104.08,104.08,103.44,103.44,26756.0,103.651,103.651,103.0137,103.0137,26756.0
2024-08-05 15:00:00,103.5,103.69,103.31,103.69,29624.0,103.0734,103.2626,102.8842,103.2626,29624.0
2024-08-05 15:30:00,103.73,103.85,103.43,103.76,207698.0,103.3025,103.422,103.0037,103.3323,207698.0
2024-08-06 09:30:00,104.63,105.58,104.17,105.44,91670.0,104.1988,105.1448,103.7407,105.0054,91670.0
2024-08-06 10:00:00,105.42,105.82,105.3,105.56,197528.0,104.9855,105.3839,104.866,105.1249,197528.0
2024-08-06 10:30:00,105.49,106.27,105.3,105.93,66284.0,105.0552,105.832,104.866,105.4934,66284.0
2024-08-06 11:00:00,105.99,106.07,105.32,105.32,30954.0,105.5532,105.6328,104.8859,104.8859,30954.0
2024-08-06 11:30:00,105.31,105.96,105.28,105.94,18178.0,104.876,105.5233,104.8461,105.5034,18178.0
2024-08-06 12:00:00,106.02,106.18,105.84,105.93,8205.0,105.583,105.7424,105.4038,105.4934,8205.0
2024-08-06 12:30:00,105.89,106.24,105.82,106.17,23811.0,105.4536,105.8021,105.3839,105.7324,23811.0
2024-08-06 13:00:00,106.19,106.29,106.06,106.21,199664.0,105.7523,105.8519,105.6229,105.7722,199664.0
2024-08-06 13:30:00,106.25,106.42,106.1,106.31,20985.0,105.8121,105.9814,105.6627,105.8718,20985.0
2024-08-06 14:00:00,106.32,106.63,106.21,106.58,14633.0,105.8818,106.1905,105.7722,106.1407,14633.0
2024-08-06 14:30:00,106.64,106.79,106.28,106.28,22143.0,106.2005,106.3499,105.842,105.842,22143.0
2024-08-06 15:00:00,106.25,106.38,105.8,106.18,63385.0,105.8121,105.9415,105.3639,105.7424,63385.0
2024-08-06 15:30:00,106.21,106.28,105.34,105.34,201318.0,105.7722,105.842,104.9058,104.9058,201318.0
2024-08-07 09:30:00,106.54,107.01,106.31,106.99,112460.0,106.1009,106.569,105.8718,106.549,112460.0
2024-08-07 10:00:00,106.99,107.11,106.41,106.54,109769.0,106.549,106.6685,105.9714,106.1009,109769.0
2024-08-07 10:30:00,106.43,107.06,106.4,106.91,176789.0,105.9913,106.6187,105.9615,106.4694,176789.0
2024-08-07 11:00:00,106.93,107.21,106.78,106.89,122113.0,106.4893,106.7681,106.3399,106.4494,122113.0
2024-08-07 11:30:00,106.88,107.01,106.33,106.62,141665.0,106.4395,106.569,105.8918,106.1806,141665.0
2024-08-07 12:00:00,106.61,106.71,106.25,106.6,219049.0,106.1706,106.2702,105.8121,106.1606,219049.0
2024-08-07 12:30:00,106.58,106.59,105.88,105.98,161668.0,106.1407,106.1507,105.4436,105.5432,161668.0
2024-08-07 13:00:00,105.97,106.08,105.28,105.54,138081.0,105.5332,105.6428,104.8461,105.105,138081.0
2024-08-07 13:30:00,105.57,105.79,104.97,105.07,114166.0,105.1349,105.354,104.5374,104.6369,114166.0
2024-08-07 14:00:00,105.03,105.09,104.47,104.7,28772.0,104.5971,104.6569,104.0394,104.2685,28772.0
2024-08-07 14:30:00,104.68,104.71,104.35,104.46,193512.0,104.2486,104.2784,103.9199,104.0295,193512.0
2024-08-07 15:00:00,104.48,105.03,104.46,104.77,277538.0,104.0494,104.5971,104.0295,104.3382,277538.0
2024-08-07 15:30:00,104.76,104.87,104.04,104.18,904021.0,104.3282,104.4378,103.6112,103.7506,904021.0
2024-08-08 09:30:00,105.35,105.59,104.79,105.59,94249.0,104.9158,105.1548,104.3581,105.1548,94249.0
2024-08-08 10:00:00,105.61,106.41,105.61,106.41,41643.0,105.1747,105.9714,105.1747,105.9714,41643.0
2024-08-08 10:30:00,106.41,106.68,106.22,106.68,25510.0,105.9714,106.2403,105.7822,106.2403,25510.0
2024-08-08 11:00:00,106.68,106.76,106.32,106.62,34988.0,106.2403,106.32,105.8818,106.1806,34988.0
2024-08-08 11:30:00,106.66,106.78,106.5,106.68,30133.0,106.2204,106.3399,106.0611,106.2403,30133.0
2024-08-08 12:00:00,106.65,106.96,106.64,106.88,24447.0,106.2104,106.5192,106.2005,106.4395,24447.0
2024-08-08 12:30:00,106.85,106.91,106.46,106.72,22614.0,106.4096,106.4694,106.0212,106.2801,22614.0
2024-08-08 13:00:00,106.78,107.33,106.6,107.31,27095.0,106.3399,106.8876,106.1606,106.8677,27095.0
2024-08-08 13:30:00,107.37,107.49,107.3,107.34,16265.0,106.9275,107.047,106.8578,106.8976,16265.0
2024-08-08 14:00:00,107.3,107.66,107.29,107.47,20847.0,106.8578,107.2163,106.8478,107.0271,20847.0
2024-08-08 14:30:00,107.53,107.55,107.25,107.44,23808.0,107.0868,107.1067,106.808,106.9972,23808.0
2024-08-08 15:00:00,107.39,107.59,107.19,107.34,46780.0,106.9474,107.1466,106.7482,106.8976,46780.0
2024-08-08 15:30:00,107.33,107.64,107.13,107.59,48165.0,106.8876,107.1964,106.6885,107.1466,48165.0
2024-08-09 09:30:00,107.46,107.71,106.9,107.15,81161.0,107.0171,107.2661,106.4594,106.7084,81161.0
2024-08-09 10:00:00,107.02,107.7,107.02,107.6,22494.0,106.5789,107.2561,106.5789,107.1565,22494.0
2024-08-09 10:30:00,107.48,107.95,107.3,107.84,27202.0,107.037,107.5051,106.8578,107.3955,27202.0
2024-08-09 11:00:00,107.76,108.04,107.57,107.57,18623.0,107.3159,107.5947,107.1266,107.1266,18623.0
2024-08-09 11:30:00,107.52,107.78,107.44,107.48,32496.0,107.0768,107.3358,106.9972,107.037,32496.0
2024-08-09 12:00:00,107.49,107.5,107.3,107.43,23059.0,107.047,107.0569,106.8578,106.9872,23059.0
2024-08-09 12:30:00,107.44,107.63,107.42,107.53,4560.0,106.9972,107.1864,106.9773,107.0868,4560.0
2024-08-09 13:00:00,107.71,108.09,107.67,108.08,78490.0,107.2661,107.6445,107.2262,107.6345,78490.0
2024-08-09 13:30:00,108.14,108.2,107.8,107.82,9593.0,107.6943,107.754,107.3557,107.3756,9593.0
2024-08-09 14:00:00,107.81,107.93,107.68,107.7,48534.0,107.3657,107.4852,107.2362,107.2561,48534.0
2024-08-09 14:30:00,107.72,107.83,107.6,107.8,9017.0,107.276,107.3856,107.1565,107.3557,9017.0
2024-08-09 15:00:00,107.82,107.93,107.71,107.88,21526.0,107.3756,107.4852,107.2661,107.4354,21526.0
2024-08-09 15:30:00,107.84,107.96,107.65,107.91,115779.0,107.3955,107.515,107.2063,107.4652,115779.0
2024-08-12 09:30:00,108.19,108.19,107.1,107.11,54932.0,107.7441,107.7441,106.6586,106.6685,54932.0
2024-08-12 10:00:00,107.24,108.01,107.18,108.0,27938.0,106.798,107.5648,106.7382,107.5549,27938.0
2024-08-12 10:30:00,107.92,108.23,107.87,108.08,31995.0,107.4752,107.7839,107.4254,107.6345,31995.0
2024-08-12 11:00:00,108.12,108.18,107.39,107.56,21174.0,107.6744,107.7341,106.9474,107.1167,21174.0
2024-08-12 11:30:00,107.54,108.01,107.42,108.01,18118.0,107.0968,107.5648,106.9773,107.5648,18118.0
2024-08-12 12:00:00,108.01,108.01,107.76,107.79,5478.0,107.5648,107.5648,107.3159,107.3457,5478.0
2024-08-12 12:30:00,107.8,107.87,107.6,107.61,18200.0,107.3557,107.4254,107.1565,107.1665,18200.0
2024-08-12 13:00:00,107.45,107.85,107.45,107.72,7031.0,107.0071,107.4055,107.0071,107.276,7031.0
2024-08-12 13:30:00,107.73,107.75,107.44,107.54,14602.0,107.286,107.3059,106.9972,107.0968,14602.0
2024-08-12 14:00:00,107.52,107.61,107.47,107.53,12829.0,107.0768,107.1665,107.0271,107.0868,12829.0
2024-08-12 14:30:00,107.5,107.6,107.44,107.55,11045.0,107.0569,107.1565,106.9972,107.1067,11045.0
2024-08-12 15:00:00,107.53,107.62,107.44,107.55,18786.0,107.0868,107.1764,106.9972,107.1067,18786.0
2024-08-12 15:30:00,107.55,107.6,107.26,107.57,102764.0,107.1067,107.1565,106.8179,107.1266,102764.0
2024-08-13 09:30:00,108.28,108.83,108.04,108.73,47475.0,107.8337,108.3814,107.5947,108.2819,47475.0
2024-08-13 10:00:00,108.66,108.66,108.37,108.63,21704.0,108.2121,108.2121,107.9233,108.1823,21704.0
2024-08-13 10:30:00,108.57,108.94,108.38,108.91,18569.0,108.1225,108.491,107.9333,108.4611,18569.0
2024-08-13 11:00:00,108.92,109.0,108.85,108.91,9667.0,108.4711,108.5507,108.4014,108.4611,9667.0
2024-08-13 11:30:00,108.95,109.04,108.88,109.01,15525.0,108.501,108.5906,108.4312,108.5607,15525.0
2024-08-13 12:00:00,108.92,109.27,108.9,109.18,12522.0,108.4711,108.8196,108.4512,108.73,12522.0
2024-08-13 12:30:00,109.13,109.5,109.11,109.45,9567.0,108.6802,109.0487,108.6603,108.9989,9567.0
2024-08-13 13:00:00,109.43,109.46,109.2,109.2,7805.0,108.979,109.0089,108.7499,108.7499,7805.0
2024-08-13 13:30:00,109.26,109.33,108.97,109.3,34030.0,108.8097,108.8794,108.5209,108.8495,34030.0
2024-08-13 14:00:00,109.33,109.36,109.21,109.34,30391.0,108.8794,108.9093,108.7599,108.8893,30391.0
2024-08-13 14:30:00,109.33,109.45,109.3,109.39,11666.0,108.8794,108.9989,108.8495,108.9391,11666.0
2024-08-13 15:00:00,109.37,109.43,109.21,109.39,29237.0,108.9192,108.979,108.7599,108.9391,29237.0
2024-08-13 15:30:00,109.41,109.6,109.27,109.45,253625.0,108.9591,109.1483,108.8196,108.9989,253625.0
2024-08-14 09:30:00,109.85,109.94,109.41,109.45,41388.0,109.3972,109.4869,108.9591,108.9989,41388.0
2024-08-14 10:00:00,109.43,109.65,109.27,109.64,40194.0,108.979,109.1981,108.8196,109.1881,40194.0
2024-08-14 10:30:00,109.64,109.67,109.14,109.66,182498.0,109.1881,109.218,108.6902,109.208,182498.0
2024-08-14 11:00:00,109.67,109.81,109.62,109.8,268856.0,109.218,109.3574,109.1682,109.3475,268856.0
2024-08-14 11:30:00,109.83,110.1,109.81,110.1,158543.0,109.3773,109.6462,109.3574,109.6462,158543.0
2024-08-14 12:00:00,110.1,110.13,109.39,109.5,177983.0,109.6462,109.6761,108.9391,109.0487,177983.0
2024-08-14 12:30:00,109.49,109.66,109.29,109.65,180676.0,109.0387,109.208,108.8396,109.1981,180676.0
2024-08-14 13:00:00,109.64,109.76,109.55,109.65,137713.0,109.1881,109.3076,109.0985,109.1981,137713.0
2024-08-14 13:30:00,109.61,109.74,109.49,109.67,142144.0,109.1582,109.2877,109.0387,109.218,142144.0
2024-08-14 14:00:00,109.67,109.67,109.47,109.59,142660.0,109.218,109.218,109.0188,109.1383,142660.0
2024-08-14 14:30:00,109.59,109.89,109.59,109.88,143447.0,109.1383,109.4371,109.1383,109.4271,143447.0
2024-08-14 15:00:00,109.87,109.89,109.62,109.66,224111.0,109.4172,109.4371,109.1682,109.208,224111.0
2024-08-14 15:30:00,109.66,109.93,109.59,109.85,632332.0,109.208,109.4769,109.1383,109.3972,632332.0
2024-08-15 09:30:00,111.2,111.86,111.2,111.46,42351.0,110.7417,111.399,110.7417,111.0006,42351.0
2024-08-15 10:00:00,111.47,111.72,111.4,111.72,15666.0,111.0106,111.2595,110.9409,111.2595,15666.0
2024-08-15 10:30:00,111.68,111.85,111.64,111.77,16046.0,111.2197,111.389,111.1799,111.3093,16046.0
2024-08-15 11:00:00,111.76,112.01,111.73,111.73,138565.0,111.2994,111.5483,111.2695,111.2695,138565.0
2024-08-15 11:30:00,111.7,111.94,111.69,111.87,17938.0,111.2396,111.4786,111.2297,111.4089,17938.0
2024-08-15 12:00:00,111.79,112.02,111.77,112.0,10076.0,111.3292,111.5583,111.3093,111.5384,10076.0
2024-08-15 12:30:00,112.01,112.03,111.73,111.88,16826.0,111.5483,111.5683,111.2695,111.4189,16826.0
2024-08-15 13:00:00,111.88,112.04,111.82,111.99,13745.0,111.4189,111.5782,111.3591,111.5284,13745.0
2024-08-15 13:30:00,111.98,112.17,111.98,112.11,13292.0,111.5185,111.7077,111.5185,111.6479,13292.0
2024-08-15 14:00:00,112.1,112.13,111.98,112.06,13152.0,111.638,111.6678,111.5185,111.5981,13152.0
2024-08-15 14:30:00,112.04,112.15,112.0,112.08,15766.0,111.5782,111.6878,111.5384,111.6181,15766.0
2024-08-15 15:00:00,112.07,112.08,111.97,112.08,26397.0,111.6081,111.6181,111.5085,111.6181,26397.0
2024-08-15 15:30:00,112.07,112.07,111.75,111.98,665294.0,111.6081,111.6081,111.2894,111.5185,665294.0
2024-08-16 09:30:00,111.56,112.07,111.56,111.91,46689.0,111.1002,111.6081,111.1002,111.4488,46689.0
2024-08-16 10:00:00,112.03,112.12,111.87,112.01,6446.0,111.5683,111.6579,111.4089,111.5483,6446.0
2024-08-16 10:30:00,111.95,112.0,111.64,111.79,21809.0,111.4886,111.5384,111.1799,111.3292,21809.0
2024-08-16 11:00:00,111.81,111.94,111.78,111.9,14105.0,111.3492,111.4786,111.3193,111.4388,14105.0
2024-08-16 11:30:00,111.95,112.21,111.94,112.21,27999.0,111.4886,111.7475,111.4786,111.7475,27999.0
2024-08-16 12:00:00,112.15,112.41,112.12,112.38,16428.0,111.6878,111.9467,111.6579,111.9168,16428.0
2024-08-16 12:30:00,112.33,112.62,112.33,112.62,68444.0,111.867,112.1558,111.867,112.1558,68444.0
2024-08-16 13:00:00,112.55,112.55,112.38,112.42,88333.0,112.0861,112.0861,111.9168,111.9567,88333.0
2024-08-16 13:30:00,112.48,112.51,112.33,112.43,24749.0,112.0164,112.0463,111.867,111.9666,24749.0
2024-08-16 14:00:00,112.35,112.4,112.22,112.31,11661.0,111.8869,111.9367,111.7575,111.8471,11661.0
2024-08-16 14:30:00,112.33,112.42,112.28,112.39,22523.0,111.867,111.9567,111.8172,111.9268,22523.0
2024-08-16 15:00:00,112.39,112.4,112.23,112.24,19509.0,111.9268,111.9367,111.7674,111.7774,19509.0
2024-08-16 15:30:00,112.22,112.36,112.14,112.31,232722.0,111.7575,111.8969,111.6778,111.8471,232722.0
2024-08-19 09:30:00,112.47,112.69,112.24,112.28,56547.0,112.0064,112.2255,111.7774,111.8172,56547.0
2024-08-19 10:00:00,112.22,112.54,112.16,112.5,19232.0,111.7575,112.0762,111.6977,112.0363,19232.0
2024-08-19 10:30:00,112.51,112.77,112.5,112.7,26716.0,112.0463,112.3052,112.0363,112.2355,26716.0
2024-08-19 11:00:00,112.72,112.79,112.69,112.72,11102.0,112.2554,112.3251,112.2255,112.2554,11102.0
2024-08-19 11:30:00,112.75,112.8,112.56,112.61,6451.0,112.2853,112.3351,112.0961,112.1459,6451.0
2024-08-19 12:00:00,112.59,112.73,112.59,112.73,18752.0,112.126,112.2654,112.126,112.2654,18752.0
2024-08-19 12:30:00,112.73,112.81,112.67,112.78,8470.0,112.2654,112.345,112.2056,112.3152,8470.0
2024-08-19 13:00:00,112.77,112.84,112.74,112.79,21608.0,112.3052,112.3749,112.2753,112.3251,21608.0
2024-08-19 13:30:00,112.8,112.89,112.75,112.88,26216.0,112.3351,112.4247,112.2853,112.4148,26216.0
2024-08-19 14:00:00,112.9,112.9,112.79,112.89,29888.0,112.4347,112.4347,112.3251,112.4247,29888.0
2024-08-19 14:30:00,112.9,113.07,112.9,112.99,9954.0,112.4347,112.604,112.4347,112.5243,9954.0
2024-08-19 15:00:00,112.97,113.12,112.91,113.08,120614.0,112.5044,112.6538,112.4446,112.6139,120614.0
2024-08-19 15:30:00,113.08,113.31,112.94,113.3,41804.0,112.6139,112.843,112.4745,112.833,41804.0
2024-08-20 09:30:00,113.16,113.41,113.12,113.16,37469.0,112.6936,112.9426,112.6538,112.6936,37469.0
2024-08-20 10:00:00,113.17,113.17,112.45,112.51,11293.0,112.7036,112.7036,111.9865,112.0463,11293.0
2024-08-20 10:30:00,112.48,112.55,112.28,112.28,17906.0,112.0164,112.0861,111.8172,111.8172,17906.0
2024-08-20 11:00:00,112.26,112.4,112.25,112.28,68802.0,111.7973,111.9367,111.7874,111.8172,68802.0
2024-08-20 11:30:00,112.29,112.53,112.27,112.53,13389.0,111.8272,112.0662,111.8073,112.0662,13389.0
2024-08-20 12:00:00,112.5,112.52,112.28,112.3,10780.0,112.0363,112.0562,111.8172,111.8371,10780.0
2024-08-20 12:30:00,112.29,112.3,112.15,112.15,66543.0,111.8272,111.8371,111.6878,111.6878,66543.0
2024-08-20 13:00:00,112.11,112.15,112.0,112.1,12941.0,111.6479,111.6878,111.5384,111.638,12941.0
2024-08-20 13:30:00,112.09,112.25,112.09,112.21,5617.0,111.628,111.7874,111.628,111.7475,5617.0
2024-08-20 14:00:00,112.23,112.53,112.23,112.48,9414.0,111.7674,112.0662,111.7674,112.0164,9414.0
2024-08-20 14:30:00,112.49,112.55,112.46,112.51,9349.0,112.0264,112.0861,111.9965,112.0463,9349.0
2024-08-20 15:00:00,112.49,112.54,112.45,112.46,16697.0,112.0264,112.0762,111.9865,111.9965,16697.0
2024-08-20 15:30:00,112.45,112.53,112.29,112.38,34674.0,111.9865,112.0662,111.8272,111.9168,34674.0
2024-08-21 09:30:00,112.93,113.03,112.73,112.96,25872.0,112.4646,112.5641,112.2654,112.4944,25872.0
2024-08-21 10:00:00,113.01,113.11,112.68,113.0,38120.0,112.5442,112.6438,112.2156,112.5343,38120.0
2024-08-21 10:30:00,113.02,113.53,112.82,112.97,59310.0,112.5542,113.0621,112.355,112.5044,59310.0
2024-08-21 11:00:00,112.95,113.21,112.83,113.18,30222.0,112.4845,112.7434,112.365,112.7135,30222.0
2024-08-21 11:30:00,113.18,113.26,113.02,113.06,31007.0,112.7135,112.7932,112.5542,112.594,31007.0
2024-08-21 12:00:00,113.05,113.21,112.9,113.2,222279.0,112.5841,112.7434,112.4347,112.7334,222279.0
2024-08-21 12:30:00,113.18,113.44,113.15,113.42,204994.0,112.7135,112.9724,112.6836,112.9525,204994.0
2024-08-21 13:00:00,113.4,113.46,113.33,113.34,201748.0,112.9326,112.9924,112.8629,112.8729,201748.0
2024-08-21 13:30:00,113.35,113.49,113.34,113.42,196948.0,112.8828,113.0222,112.8729,112.9525,196948.0
2024-08-21 14:00:00,113.46,113.66,113.4,113.66,256615.0,112.9924,113.1915,112.9326,113.1915,256615.0
2024-08-21 14:30:00,113.68,113.76,113.5,113.61,275421.0,113.2115,113.2911,113.0322,113.1417,275421.0
2024-08-21 15:00:00,113.61,113.62,113.38,113.58,326931.0,113.1417,113.1517,112.9127,113.1119,326931.0
2024-08-21 15:30:00,113.58,113.92,113.55,113.86,566231.0,113.1119,113.4505,113.082,113.3907,566231.0
2024-08-22 09:30:00,114.01,114.33,113.61,113.82,90379.0,113.5401,113.8588,113.1417,113.3509,90379.0
2024-08-22 10:00:00,113.82,113.87,113.57,113.75,41605.0,113.3509,113.4007,113.1019,113.2812,41605.0
2024-08-22 10:30:00,113.68,113.81,113.58,113.71,33430.0,113.2115,113.3409,113.1119,113.2413,33430.0
2024-08-22 11:00:00,113.75,113.84,113.42,113.54,21737.0,113.2812,113.3708,112.9525,113.072,21737.0
2024-08-22 11:30:00,113.51,113.55,113.07,113.24,34423.0,113.0422,113.082,112.604,112.7733,34423.0
2024-08-22 12:00:00,113.24,113.74,113.23,113.71,22277.0,112.7733,113.2712,112.7633,113.2413,22277.0
2024-08-22 12:30:00,113.76,113.78,113.3,113.32,25869.0,113.2911,113.311,112.833,112.8529,25869.0
2024-08-22 13:00:00,113.3,113.49,113.21,113.38,51019.0,112.833,113.0222,112.7434,112.9127,51019.0
2024-08-22 13:30:00,113.34,113.37,112.99,113.0,58612.0,112.8729,112.9027,112.5243,112.5343,58612.0
2024-08-22 14:00:00,113.02,113.29,112.95,113.26,42092.0,112.5542,112.8231,112.4845,112.7932,42092.0
2024-08-22 14:30:00,113.26,113.36,113.08,113.11,31186.0,112.7932,112.8928,112.6139,112.6438,31186.0
2024-08-22 15:00:00,113.15,113.33,112.99,113.04,25246.0,112.6836,112.8629,112.5243,112.5741,25246.0
2024-08-22 15:30:00,113.02,113.09,112.7,112.92,77812.0,112.5542,112.6239,112.2355,112.4546,77812.0
2024-08-23 09:30:00,113.7,113.81,113.48,113.6,75724.0,113.2314,113.3409,113.0123,113.1318,75724.0
2024-08-23 10:00:00,113.69,114.45,113.68,114.37,109477.0,113.2214,113.9783,113.2115,113.8986,109477.0
2024-08-23 10:30:00,114.41,114.45,113.61,114.11,53734.0,113.9385,113.9783,113.1417,113.6397,53734.0
2024-08-23 11:00:00,114.1,114.6,113.97,114.52,70951.0,113.6297,114.1277,113.5003,114.048,70951.0
2024-08-23 11:30:00,114.53,114.68,114.2,114.21,50110.0,114.058,114.2073,113.7293,113.7393,50110.0
2024-08-23 12:00:00,114.22,114.22,113.98,114.11,48099.0,113.7492,113.7492,113.5102,113.6397,48099.0
2024-08-23 12:30:00,114.12,114.3,113.87,114.21,83047.0,113.6496,113.8289,113.4007,113.7393,83047.0
2024-08-23 13:00:00,114.16,114.36,114.15,114.35,34476.0,113.6895,113.8887,113.6795,113.8787,34476.0
2024-08-23 13:30:00,114.36,114.45,114.31,114.36,26783.0,113.8887,113.9783,113.8389,113.8887,26783.0
2024-08-23 14:00:00,114.34,114.44,114.31,114.37,17100.0,113.8687,113.9683,113.8389,113.8986,17100.0
2024-08-23 14:30:00,114.35,114.41,114.24,114.3,25188.0,113.8787,113.9385,113.7692,113.8289,25188.0
2024-08-23 15:00:00,114.25,114.55,114.2,114.55,30314.0,113.7791,114.0779,113.7293,114.0779,30314.0
2024-08-23 15:30:00,114.54,114.55,114.2,114.44,80922.0,114.0679,114.0779,113.7293,113.9683,80922.0
2024-08-26 09:30:00,114.63,114.91,114.63,114.79,30125.0,114.1575,114.4364,114.1575,114.3169,30125.0
2024-08-26 10:00:00,114.88,114.88,114.48,114.56,21560.0,114.4065,114.4065,114.0082,114.0878,21560.0
2024-08-26 10:30:00,114.61,114.61,114.24,114.37,28178.0,114.1376,114.1376,113.7692,113.8986,28178.0
2024-08-26 11:00:00,114.39,114.4,114.19,114.21,14140.0,113.9185,113.9285,113.7194,113.7393,14140.0
2024-08-26 11:30:00,114.17,114.24,113.99,114.0,31889.0,113.6994,113.7692,113.5202,113.5301,31889.0
2024-08-26 12:00:00,114.0,114.22,113.96,114.2,59114.0,113.5301,113.7492,113.4903,113.7293,59114.0
2024-08-26 12:30:00,114.2,114.25,114.1,114.2,21089.0,113.7293,113.7791,113.6297,113.7293,21089.0
2024-08-26 13:00:00,114.18,114.21,114.04,114.05,19599.0,113.7094,113.7393,113.57,113.5799,19599.0
2024-08-26 13:30:00,114.04,114.07,113.68,113.73,37288.0,113.57,113.5999,113.2115,113.2613,37288.0
2024-08-26 14:00:00,113.73,113.89,113.62,113.89,20103.0,113.2613,113.4206,113.1517,113.4206,20103.0
2024-08-26 14:30:00,113.89,114.06,113.88,114.03,20754.0,113.4206,113.5899,113.4106,113.56,20754.0
2024-08-26 15:00:00,114.03,114.06,113.93,113.93,22524.0,113.56,113.5899,113.4604,113.4604,22524.0
2024-08-26 15:30:00,113.92,113.93,113.61,113.7,133370.0,113.4505,113.4604,113.1417,113.2314,133370.0
2024-08-27 09:30:00,113.12,113.22,112.74,113.01,61055.0,112.6538,112.7534,112.2753,112.5442,61055.0
2024-08-27 10:00:00,113.03,113.49,113.03,113.49,38423.0,112.5641,113.0222,112.5641,113.0222,38423.0
2024-08-27 10:30:00,113.51,113.79,113.51,113.77,57877.0,113.0422,113.321,113.0422,113.3011,57877.0
2024-08-27 11:00:00,113.79,113.81,113.43,113.45,15911.0,113.321,113.3409,112.9625,112.9824,15911.0
2024-08-27 11:30:00,113.37,113.43,113.22,113.42,16007.0,112.9027,112.9625,112.7534,112.9525,16007.0
2024-08-27 12:00:00,113.43,113.61,113.4,113.55,15409.0,112.9625,113.1417,112.9326,113.082,15409.0
2024-08-27 12:30:00,113.49,113.59,113.32,113.45,25570.0,113.0222,113.1218,112.8529,112.9824,25570.0
2024-08-27 13:00:00,113.47,113.74,113.47,113.74,4444.0,113.0023,113.2712,113.0023,113.2712,4444.0
2024-08-27 13:30:00,113.78,113.78,113.66,113.75,5726.0,113.311,113.311,113.1915,113.2812,5726.0
2024-08-27 14:00:00,113.74,113.84,113.72,113.8,26771.0,113.2712,113.3708,113.2513,113.331,26771.0
2024-08-27 14:30:00,113.75,113.87,113.71,113.83,20767.0,113.2812,113.4007,113.2413,113.3608,20767.0
2024-08-27 15:00:00,113.8,113.89,113.7,113.86,11300.0,113.331,113.4206,113.2314,113.3907,11300.0
2024-08-27 15:30:00,113.85,113.89,113.74,113.78,39409.0,113.3808,113.4206,113.2712,113.311,39409.0
2024-08-28 09:30:00,113.29,113.52,113.13,113.24,29427.0,112.8231,113.0521,112.6637,112.7733,29427.0
2024-08-28 10:00:00,113.18,113.22,113.06,113.22,53002.0,112.7135,112.7534,112.594,112.7534,53002.0
2024-08-28 10:30:00,113.23,113.31,112.93,112.97,13906.0,112.7633,112.843,112.4646,112.5044,13906.0
2024-08-28 11:00:00,112.91,112.92,112.47,112.54,10611.0,112.4446,112.4546,112.0064,112.0762,10611.0
2024-08-28 11:30:00,112.54,112.74,112.48,112.74,19935.0,112.0762,112.2753,112.0164,112.2753,19935.0
2024-08-28 12:00:00,112.75,112.75,112.36,112.43,13013.0,112.2853,112.2853,111.8969,111.9666,13013.0
2024-08-28 12:30:00,112.43,112.83,112.38,112.8,13319.0,111.9666,112.365,111.9168,112.3351,13319.0
2024-08-28 13:00:00,112.78,112.86,112.6,112.65,20480.0,112.3152,112.3948,112.1359,112.1857,20480.0
2024-08-28 13:30:00,112.65,112.69,112.04,112.04,10838.0,112.1857,112.2255,111.5782,111.5782,10838.0
2024-08-28 14:00:00,112.04,112.23,112.0,112.15,10535.0,111.5782,111.7674,111.5384,111.6878,10535.0
2024-08-28 14:30:00,112.17,112.61,112.15,112.61,21142.0,111.7077,112.1459,111.6878,112.1459,21142.0
2024-08-28 15:00:00,112.66,112.74,112.47,112.74,25179.0,112.1957,112.2753,112.0064,112.2753,25179.0
2024-08-28 15:30:00,112.74,112.76,112.48,112.55,335394.0,112.2753,112.2953,112.0164,112.0861,335394.0
2024-08-29 09:30:00,113.18,113.55,113.08,113.49,36446.0,112.7135,113.082,112.6139,113.0222,36446.0
2024-08-29 10:00:00,113.6,113.9,113.57,113.8,12493.0,113.1318,113.4306,113.1019,113.331,12493.0
2024-08-29 10:30:00,113.84,114.07,113.78,113.84,17305.0,113.3708,113.5999,113.311,113.3708,17305.0
2024-08-29 11:00:00,113.93,114.07,113.79,113.98,8421.0,113.4604,113.5999,113.321,113.5102,8421.0
2024-08-29 11:30:00,114.0,114.08,113.95,114.05,23898.0,113.5301,113.6098,113.4803,113.5799,23898.0
2024-08-29 12:00:00,114.06,114.28,114.06,114.18,13363.0,113.5899,113.809,113.5899,113.7094,13363.0
2024-08-29 12:30:00,114.19,114.27,114.05,114.19,43546.0,113.7194,113.799,113.5799,113.7194,43546.0
2024-08-29 13:00:00,114.17,114.17,113.92,114.03,22310.0,113.6994,113.6994,113.4505,113.56,22310.0
2024-08-29 13:30:00,113.99,114.2,113.99,114.2,8293.0,113.5202,113.7293,113.5202,113.7293,8293.0
2024-08-29 14:00:00,114.22,114.22,113.63,113.63,13755.0,113.7492,113.7492,113.1617,113.1617,13755.0
2024-08-29 14:30:00,113.66,113.66,113.02,113.27,22113.0,113.1915,113.1915,112.5542,112.8031,22113.0
2024-08-29 15:00:00,113.27,113.43,113.07,113.39,16022.0,112.8031,112.9625,112.604,112.9227,16022.0
2024-08-29 15:30:00,113.4,113.55,112.96,113.11,42673.0,112.9326,113.082,112.4944,112.6438,42673.0
2024-08-30 09:30:00,113.63,113.78,113.21,113.44,20105.0,113.1617,113.311,112.7434,112.9724,20105.0
2024-08-30 10:00:00,113.49,113.66,113.23,113.4,11761.0,113.0222,113.1915,112.7633,112.9326,11761.0
2024-08-30 10:30:00,113.43,113.6,113.13,113.16,12729.0,112.9625,113.1318,112.6637,112.6936,12729.0
2024-08-30 11:00:00,113.16,113.22,112.76,112.76,8375.0,112.6936,112.7534,112.2953,112.2953,8375.0
2024-08-30 11:30:00,112.64,112.73,112.53,112.7,24601.0,112.1757,112.2654,112.0662,112.2355,24601.0
2024-08-30 12:00:00,112.63,112.87,112.49,112.55,40283.0,112.1658,112.4048,112.0264,112.0861,40283.0
2024-08-30 12:30:00,112.47,112.66,112.35,112.62,11216.0,112.0064,112.1957,111.8869,112.1558,11216.0
2024-08-30 13:00:00,112.65,112.77,112.55,112.61,12591.0,112.1857,112.3052,112.0861,112.1459,12591.0
2024-08-30 13:30:00,112.64,112.76,112.61,112.68,11134.0,112.1757,112.2953,112.1459,112.2156,11134.0
2024-08-30 14:00:00,112.69,113.02,112.67,112.96,30950.0,112.2255,112.5542,112.2056,112.4944,30950.0
2024-08-30 14:30:00,112.94,113.18,112.92,113.15,37886.0,112.4745,112.7135,112.4546,112.6836,37886.0
2024-08-30 15:00:00,113.14,113.38,113.03,113.36,31620.0,112.6737,112.9127,112.5641,112.8928,31620.0
2024-08-30 15:30:00,113.38,113.76,113.22,113.68,230433.0,112.9127,113.2911,112.7534,113.2115,230433.0
2024-09-03 09:30:00,113.08,113.28,112.62,112.93,23970.0,112.6139,112.8131,112.1558,112.4646,23970.0
2024-09-03 10:00:00,112.74,112.74,112.33,112.47,6642.0,112.2753,112.2753,111.867,112.0064,6642.0
2024-09-03 10:30:00,112.32,112.42,112.12,112.13,15632.0,111.8571,111.9567,111.6579,111.6678,15632.0
2024-09-03 11:00:00,112.23,112.48,112.23,112.36,7915.0,111.7674,112.0164,111.7674,111.8969,7915.0
2024-09-03 11:30:00,112.36,112.39,112.03,112.03,18547.0,111.8969,111.9268,111.5683,111.5683,18547.0
2024-09-03 12:00:00,112.05,112.1,111.83,111.83,18471.0,111.5882,111.638,111.3691,111.3691,18471.0
2024-09-03 12:30:00,111.86,111.86,111.58,111.58,11477.0,111.399,111.399,111.1201,111.1201,11477.0
2024-09-03 13:00:00,111.63,111.88,111.58,111.87,8176.0,111.1699,111.4189,111.1201,111.4089,8176.0
2024-09-03 13:30:00,111.82,111.85,111.53,111.53,33542.0,111.3591,111.389,111.0703,111.0703,33542.0
2024-09-03 14:00:00,111.49,111.5,111.2,111.23,10184.0,111.0305,111.0404,110.7417,110.7716,10184.0
2024-09-03 14:30:00,111.2,111.34,111.13,111.15,16657.0,110.7417,110.8811,110.672,110.6919,16657.0
2024-09-03 15:00:00,111.2,111.22,111.02,111.03,25380.0,110.7417,110.7616,110.5624,110.5724,25380.0
2024-09-03 15:30:00,111.06,111.06,110.47,110.92,59558.0,110.6023,110.6023,110.0147,110.4628,59558.0
2024-09-04 09:30:00,110.4,110.8,110.09,110.75,38059.0,109.945,110.3433,109.6363,110.2935,38059.0
2024-09-04 10:00:00,110.66,110.93,110.05,110.79,16710.0,110.2039,110.4728,109.5964,110.3334,16710.0
2024-09-04 10:30:00,110.83,111.27,110.79,111.26,6623.0,110.3732,110.8114,110.3334,110.8014,6623.0
2024-09-04 11:00:00,111.28,111.33,110.79,110.79,10525.0,110.8214,110.8711,110.3334,110.3334,10525.0
2024-09-04 11:30:00,110.68,110.75,110.58,110.66,12082.0,110.2238,110.2935,110.1242,110.2039,12082.0
2024-09-04 12:00:00,110.64,110.68,110.48,110.68,11172.0,110.184,110.2238,110.0246,110.2238,11172.0
2024-09-04 12:30:00,110.73,110.88,110.6,110.73,11963.0,110.2736,110.423,110.1442,110.2736,11963.0
2024-09-04 13:00:00,110.79,110.81,110.62,110.63,37381.0,110.3334,110.3533,110.1641,110.174,37381.0
2024-09-04 13:30:00,110.63,110.72,110.51,110.57,6562.0,110.174,110.2637,110.0545,110.1143,6562.0
2024-09-04 14:00:00,110.55,110.65,110.46,110.63,32042.0,110.0944,110.1939,110.0047,110.174,32042.0
2024-09-04 14:30:00,110.62,110.69,110.31,110.32,16959.0,110.1641,110.2338,109.8553,109.8653,16959.0
2024-09-04 15:00:00,110.31,110.41,110.17,110.38,33484.0,109.8553,109.9549,109.7159,109.9251,33484.0
2024-09-04 15:30:00,110.42,110.64,110.25,110.54,339806.0,109.9649,110.184,109.7956,110.0844,339806.0
2024-09-05 09:30:00,110.05,110.26,109.77,109.86,34942.0,109.5964,109.8056,109.3176,109.4072,34942.0
2024-09-05 10:00:00,110.0,110.51,109.99,110.1,21839.0,109.5466,110.0545,109.5367,109.6462,21839.0
2024-09-05 10:30:00,110.21,110.28,109.75,109.8,21824.0,109.7558,109.8255,109.2977,109.3475,21824.0
2024-09-05 11:00:00,109.77,109.88,109.32,109.34,37282.0,109.3176,109.4271,108.8694,108.8893,37282.0
2024-09-05 11:30:00,109.34,109.47,109.26,109.34,20092.0,108.8893,109.0188,108.8097,108.8893,20092.0
2024-09-05 12:00:00,109.37,109.67,109.37,109.65,13360.0,108.9192,109.218,108.9192,109.1981,13360.0
2024-09-05 12:30:00,109.67,109.78,109.58,109.73,57793.0,109.218,109.3275,109.1284,109.2777,57793.0
2024-09-05 13:00:00,109.73,109.77,109.58,109.62,12137.0,109.2777,109.3176,109.1284,109.1682,12137.0
2024-09-05 13:30:00,109.58,110.1,109.58,110.1,17412.0,109.1284,109.6462,109.1284,109.6462,17412.0
2024-09-05 14:00:00,110.13,110.16,110.03,110.05,15557.0,109.6761,109.706,109.5765,109.5964,15557.0
2024-09-05 14:30:00,110.07,110.31,110.05,110.11,17369.0,109.6163,109.8553,109.5964,109.6562,17369.0
2024-09-05 15:00:00,110.1,110.1,109.7,109.99,22157.0,109.6462,109.6462,109.2479,109.5367,22157.0
2024-09-05 15:30:00,109.99,110.16,109.68,110.02,59050.0,109.5367,109.706,109.2279,109.5665,59050.0
2024-09-06 09:30:00,110.34,110.86,109.96,109.96,38903.0,109.8852,110.4031,109.5068,109.5068,38903.0
2024-09-06 10:00:00,109.82,109.9,109.01,109.01,36326.0,109.3674,109.447,108.5607,108.5607,36326.0
2024-09-06 10:30:00,108.99,109.1,108.29,108.39,32243.0,108.5408,108.6503,107.8437,107.9433,32243.0
2024-09-06 11:00:00,108.43,109.18,108.2,108.21,60948.0,107.9831,108.73,107.754,107.764,60948.0
2024-09-06 11:30:00,108.3,108.44,108.06,108.15,11222.0,107.8536,107.9931,107.6146,107.7043,11222.0
2024-09-06 12:00:00,108.13,108.21,107.97,107.99,12005.0,107.6843,107.764,107.525,107.5449,12005.0
2024-09-06 12:30:00,108.0,108.22,107.9,108.07,26255.0,107.5549,107.774,107.4553,107.6246,26255.0
2024-09-06 13:00:00,108.05,108.52,108.02,108.44,7508.0,107.6047,108.0727,107.5748,107.9931,7508.0
2024-09-06 13:30:00,108.31,108.48,108.2,108.4,9233.0,107.8636,108.0329,107.754,107.9532,9233.0
2024-09-06 14:00:00,108.39,108.39,108.06,108.16,21547.0,107.9433,107.9433,107.6146,107.7142,21547.0
2024-09-06 14:30:00,108.14,108.37,108.08,108.35,15038.0,107.6943,107.9233,107.6345,107.9034,15038.0
2024-09-06 15:00:00,108.39,108.7,108.37,108.61,31545.0,107.9433,108.252,107.9233,108.1624,31545.0
2024-09-06 15:30:00,108.56,108.68,108.24,108.33,215962.0,108.1126,108.2321,107.7939,107.8835,215962.0
2024-09-09 09:30:00,109.38,109.89,109.1,109.82,59299.0,108.9292,109.4371,108.6503,109.3674,59299.0
2024-09-09 10:00:00,109.9,110.26,109.83,109.92,51028.0,109.447,109.8056,109.3773,109.467,51028.0
2024-09-09 10:30:00,109.91,109.93,109.56,109.56,24111.0,109.457,109.4769,109.1084,109.1084,24111.0
2024-09-09 11:00:00,109.53,109.67,109.36,109.63,34432.0,109.0786,109.218,108.9093,109.1782,34432.0
2024-09-09 11:30:00,109.68,110.04,109.68,110.04,23800.0,109.2279,109.5865,109.2279,109.5865,23800.0
2024-09-09 12:00:00,110.01,110.29,110.01,110.28,6145.0,109.5566,109.8354,109.5566,109.8255,6145.0
2024-09-09 12:30:00,110.29,110.41,110.24,110.38,15121.0,109.8354,109.9549,109.7856,109.9251,15121.0
2024-09-09 13:00:00,110.44,110.47,110.34,110.37,6037.0,109.9848,110.0147,109.8852,109.9151,6037.0
2024-09-09 13:30:00,110.33,110.33,109.95,109.97,14215.0,109.8753,109.8753,109.4968,109.5168,14215.0
2024-09-09 14:00:00,110.0,110.02,109.84,109.94,17750.0,109.5466,109.5665,109.3873,109.4869,17750.0
2024-09-09 14:30:00,109.85,109.96,109.73,109.85,17399.0,109.3972,109.5068,109.2777,109.3972,17399.0
2024-09-09 15:00:00,109.79,109.9,109.72,109.9,32229.0,109.3375,109.447,109.2678,109.447,32229.0
2024-09-09 15:30:00,109.87,109.92,109.59,109.87,186079.0,109.4172,109.467,109.1383,109.4172,186079.0
2024-09-10 09:30:00,110.2,110.2,109.73,109.85,22962.0,109.7458,109.7458,109.2777,109.3972,22962.0
2024-09-10 10:00:00,109.8,109.8,109.2,109.53,45462.0,109.3475,109.3475,108.7499,109.0786,45462.0
2024-09-10 10:30:00,109.51,109.67,109.39,109.65,27218.0,109.0586,109.218,108.9391,109.1981,27218.0
2024-09-10 11:00:00,109.62,110.01,109.6,109.99,17732.0,109.1682,109.5566,109.1483,109.5367,17732.0
2024-09-10 11:30:00,109.98,109.98,109.21,109.21,10859.0,109.5267,109.5267,108.7599,108.7599,10859.0
2024-09-10 12:00:00,109.09,109.2,108.97,109.15,18477.0,108.6404,108.7499,108.5209,108.7001,18477.0
2024-09-10 12:30:00,109.13,109.42,109.12,109.32,5673.0,108.6802,108.969,108.6703,108.8694,5673.0
2024-09-10 13:00:00,109.29,109.65,109.28,109.52,18871.0,108.8396,109.1981,108.8296,109.0686,18871.0
2024-09-10 13:30:00,109.55,109.64,109.55,109.62,4629.0,109.0985,109.1881,109.0985,109.1682,4629.0
2024-09-10 14:00:00,109.72,109.94,109.72,109.94,14638.0,109.2678,109.4869,109.2678,109.4869,14638.0
2024-09-10 14:30:00,110.0,110.06,109.94,110.04,13964.0,109.5466,109.6064,109.4869,109.5865,13964.0
2024-09-10 15:00:00,110.01,110.19,109.99,110.19,9805.0,109.5566,109.7358,109.5367,109.7358,9805.0
2024-09-10 15:30:00,110.15,110.26,109.97,110.21,37815.0,109.696,109.8056,109.5168,109.7558,37815.0
2024-09-11 09:30:00,110.04,110.05,109.4,109.47,65752.0,109.5865,109.5964,108.9491,109.0188,65752.0
2024-09-11 10:00:00,109.44,109.47,108.64,108.71,43499.0,108.9889,109.0188,108.1922,108.2619,43499.0
2024-09-11 10:30:00,108.66,108.77,108.46,108.77,52683.0,108.2121,108.3217,108.013,108.3217,52683.0
2024-09-11 11:00:00,108.71,109.31,108.7,109.28,14761.0,108.2619,108.8595,108.252,108.8296,14761.0
2024-09-11 11:30:00,109.28,109.8,109.28,109.55,25327.0,108.8296,109.3475,108.8296,109.0985,25327.0
2024-09-11 12:00:00,109.61,110.07,109.61,110.07,13004.0,109.1582,109.6163,109.1582,109.6163,13004.0
2024-09-11 12:30:00,110.11,110.28,110.06,110.23,7835.0,109.6562,109.8255,109.6064,109.7757,7835.0
2024-09-11 13:00:00,110.26,110.61,110.25,110.57,7788.0,109.8056,110.1541,109.7956,110.1143,7788.0
2024-09-11 13:30:00,110.59,110.98,110.58,110.82,11278.0,110.1342,110.5226,110.1242,110.3632,11278.0
2024-09-11 14:00:00,110.8,111.06,110.78,111.01,11404.0,110.3433,110.6023,110.3234,110.5525,11404.0
2024-09-11 14:30:00,111.06,111.39,111.02,111.11,13290.0,110.6023,110.9309,110.5624,110.6521,13290.0
2024-09-11 15:00:00,111.09,111.39,111.0,111.33,20673.0,110.6321,110.9309,110.5425,110.8711,20673.0
2024-09-11 15:30:00,111.34,111.6,111.1,111.47,65925.0,110.8811,111.14,110.6421,111.0106,65925.0
2024-09-12 09:30:00,111.68,111.82,111.12,111.36,61562.0,111.2197,111.3591,110.662,110.901,61562.0
2024-09-12 10:00:00,111.38,112.0,111.24,112.0,24006.0,110.9209,111.5384,110.7815,111.5384,24006.0
2024-09-12 10:30:00,112.02,112.09,111.71,111.73,37622.0,111.5583,111.628,111.2496,111.2695,37622.0
2024-09-12 11:00:00,111.69,112.13,111.63,111.94,26873.0,111.2297,111.6678,111.1699,111.4786,26873.0
2024-09-12 11:30:00,111.9,112.08,111.8,111.86,13913.0,111.4388,111.6181,111.3392,111.399,13913.0
2024-09-12 12:00:00,111.84,112.11,111.82,112.07,47372.0,111.379,111.6479,111.3591,111.6081,47372.0
2024-09-12 12:30:00,112.04,112.38,111.96,112.38,10169.0,111.5782,111.9168,111.4985,111.9168,10169.0
2024-09-12 13:00:00,112.33,112.41,112.3,112.35,18896.0,111.867,111.9467,111.8371,111.8869,18896.0
2024-09-12 13:30:00,112.38,112.68,112.3,112.63,12477.0,111.9168,112.2156,111.8371,112.1658,12477.0
2024-09-12 14:00:00,112.62,112.65,112.45,112.55,57266.0,112.1558,112.1857,111.9865,112.0861,57266.0
2024-09-12 14:30:00,112.57,112.59,112.03,112.36,21568.0,112.106,112.126,111.5683,111.8969,21568.0
2024-09-12 15:00:00,112.32,112.48,112.27,112.44,57477.0,111.8571,112.0164,111.8073,111.9766,57477.0
2024-09-12 15:30:00,112.44,112.46,112.27,112.44,355807.0,111.9766,111.9965,111.8073,111.9766,355807.0
2024-09-13 09:30:00,112.99,113.62,112.99,113.45,152878.0,112.5243,113.1517,112.5243,112.9824,152878.0
2024-09-13 10:00:00,113.42,113.76,113.28,113.59,177745.0,112.9525,113.2911,112.8131,113.1218,177745.0
2024-09-13 10:30:00,113.53,113.97,113.43,113.84,19000.0,113.0621,113.5003,112.9625,113.3708,19000.0
2024-09-13 11:00:00,113.84,113.91,113.73,113.75,775163.0,113.3708,113.4405,113.2613,113.2812,775163.0
2024-09-13 11:30:00,113.74,114.1,113.74,114.06,17260.0,113.2712,113.6297,113.2712,113.5899,17260.0
2024-09-13 12:00:00,114.07,114.12,113.84,113.84,23639.0,113.5999,113.6496,113.3708,113.3708,23639.0
2024-09-13 12:30:00,113.82,113.92,113.75,113.92,8949.0,113.3509,113.4505,113.2812,113.4505,8949.0
2024-09-13 13:00:00,113.92,114.0,113.9,114.0,20686.0,113.4505,113.5301,113.4306,113.5301,20686.0
2024-09-13 13:30:00,113.99,114.03,113.89,113.93,7137.0,113.5202,113.56,113.4206,113.4604,7137.0
2024-09-13 14:00:00,113.86,113.91,113.6,113.67,16536.0,113.3907,113.4405,113.1318,113.2015,16536.0
2024-09-13 14:30:00,113.57,113.71,113.55,113.57,12503.0,113.1019,113.2413,113.082,113.1019,12503.0
2024-09-13 15:00:00,113.51,113.59,113.45,113.57,21740.0,113.0422,113.1218,112.9824,113.1019,21740.0
2024-09-13 15:30:00,113.59,113.75,113.51,113.74,18888.0,113.1218,113.2812,113.0422,113.2712,18888.0
2024-09-16 09:30:00,113.88,114.47,113.88,114.47,24950.0,113.4106,113.9982,113.4106,113.9982,24950.0
2024-09-16 10:00:00,114.55,114.62,114.04,114.08,63436.0,114.0779,114.1476,113.57,113.6098,63436.0
2024-09-16 10:30:00,114.06,114.26,113.75,114.14,36881.0,113.5899,113.7891,113.2812,113.6696,36881.0
2024-09-16 11:00:00,114.11,114.37,114.02,114.26,140957.0,113.6397,113.8986,113.5501,113.7891,140957.0
2024-09-16 11:30:00,114.26,114.54,114.23,114.54,129143.0,113.7891,114.0679,113.7592,114.0679,129143.0
2024-09-16 12:00:00,114.55,114.64,114.39,114.64,215965.0,114.0779,114.1675,113.9185,114.1675,215965.0
2024-09-16 12:30:00,114.64,114.72,114.5,114.68,134093.0,114.1675,114.2472,114.0281,114.2073,134093.0
2024-09-16 13:00:00,114.68,114.72,114.59,114.67,259822.0,114.2073,114.2472,114.1177,114.1974,259822.0
2024-09-16 13:30:00,114.68,114.89,114.66,114.87,219953.0,114.2073,114.4165,114.1874,114.3966,219953.0
2024-09-16 14:00:00,114.88,114.88,114.64,114.72,260104.0,114.4065,114.4065,114.1675,114.2472,260104.0
2024-09-16 14:30:00,114.72,114.73,114.51,114.69,111010.0,114.2472,114.2571,114.038,114.2173,111010.0
2024-09-16 15:00:00,114.68,114.68,114.45,114.52,51207.0,114.2073,114.2073,113.9783,114.048,51207.0
2024-09-16 15:30:00,114.51,114.73,114.45,114.66,248561.0,114.038,114.2571,113.9783,114.1874,248561.0
2024-09-17 09:30:00,115.15,115.48,114.91,115.01,60715.0,114.6754,115.004,114.4364,114.536,60715.0
2024-09-17 10:00:00,115.01,115.72,115.0,115.61,39678.0,114.536,115.2431,114.526,115.1335,39678.0
2024-09-17 10:30:00,115.6,115.73,115.31,115.39,26006.0,115.1235,115.253,114.8347,114.9144,26006.0
2024-09-17 11:00:00,115.42,115.71,115.42,115.61,22153.0,114.9443,115.2331,114.9443,115.1335,22153.0
2024-09-17 11:30:00,115.62,115.69,115.53,115.59,22428.0,115.1435,115.2132,115.0538,115.1136,22428.0
2024-09-17 12:00:00,115.56,115.64,115.04,115.19,43563.0,115.0837,115.1634,114.5659,114.7152,43563.0
2024-09-17 12:30:00,115.17,115.21,114.51,114.65,41363.0,114.6953,114.7352,114.038,114.1775,41363.0
2024-09-17 13:00:00,114.67,114.99,114.52,114.98,15055.0,114.1974,114.5161,114.048,114.5061,15055.0
2024-09-17 13:30:00,115.01,115.07,114.66,115.04,14641.0,114.536,114.5957,114.1874,114.5659,14641.0
2024-09-17 14:00:00,114.95,115.08,114.88,114.95,35456.0,114.4762,114.6057,114.4065,114.4762,35456.0
2024-09-17 14:30:00,115.01,115.1,114.87,115.01,45576.0,114.536,114.6256,114.3966,114.536,45576.0
2024-09-17 15:00:00,115.01,115.06,114.77,114.95,23126.0,114.536,114.5858,114.297,114.4762,23126.0
2024-09-17 15:30:00,114.91,115.06,114.84,115.04,114018.0,114.4364,114.5858,114.3667,114.5659,114018.0
2024-09-18 09:30:00,115.07,115.48,115.07,115.3,41555.0,114.5957,115.004,114.5957,114.8248,41555.0
2024-09-18 10:00:00,115.19,115.3,114.98,115.24,17361.0,114.7152,114.8248,114.5061,114.765,17361.0
2024-09-18 10:30:00,115.24,115.27,115.06,115.12,48155.0,114.765,114.7949,114.5858,114.6455,48155.0
2024-09-18 11:00:00,115.13,115.18,114.91,115.0,32847.0,114.6555,114.7053,114.4364,114.526,32847.0
2024-09-18 11:30:00,114.89,114.94,114.7,114.75,25700.0,114.4165,114.4663,114.2273,114.277,25700.0
2024-09-18 12:00:00,114.67,115.05,114.62,115.04,12261.0,114.1974,114.5758,114.1476,114.5659,12261.0
2024-09-18 12:30:00,115.02,115.22,115.01,115.22,12917.0,114.5459,114.7451,114.536,114.7451,12917.0
2024-09-18 13:00:00,115.2,115.2,115.01,115.14,14802.0,114.7252,114.7252,114.536,114.6654,14802.0
2024-09-18 13:30:00,115.17,115.26,114.92,115.0,21792.0,114.6953,114.7849,114.4463,114.526,21792.0
2024-09-18 14:00:00,115.0,116.54,114.92,115.96,130697.0,114.526,116.0597,114.4463,115.4821,130697.0
2024-09-18 14:30:00,116.0,116.44,115.56,115.65,194311.0,115.5219,115.9601,115.0837,115.1733,194311.0
2024-09-18 15:00:00,115.64,115.95,115.04,115.68,148274.0,115.1634,115.4721,114.5659,115.2032,148274.0
2024-09-18 15:30:00,115.73,115.87,114.69,114.82,233452.0,115.253,115.3924,114.2173,114.3468,233452.0
2024-09-19 09:30:00,117.14,117.34,116.26,116.68,48147.0,116.6572,116.8564,115.7808,116.1991,48147.0
2024-09-19 10:00:00,116.71,116.96,116.59,116.9,42279.0,116.229,116.4779,116.1095,116.4182,42279.0
2024-09-19 10:30:00,116.9,117.09,116.46,116.59,46390.0,116.4182,116.6074,115.98,116.1095,46390.0
2024-09-19 11:00:00,116.58,116.97,116.52,116.94,36456.0,116.0995,116.4879,116.0398,116.458,36456.0
2024-09-19 11:30:00,116.83,116.91,116.65,116.71,14635.0,116.3485,116.4281,116.1692,116.229,14635.0
2024-09-19 12:00:00,116.73,117.02,116.71,116.96,14765.0,116.2489,116.5377,116.229,116.4779,14765.0
2024-09-19 12:30:00,117.03,117.03,116.9,116.95,18331.0,116.5477,116.5477,116.4182,116.468,18331.0
2024-09-19 13:00:00,116.95,116.96,116.81,116.85,10611.0,116.468,116.4779,116.3286,116.3684,10611.0
2024-09-19 13:30:00,116.89,117.06,116.84,116.96,14453.0,116.4082,116.5775,116.3584,116.4779,14453.0
2024-09-19 14:00:00,116.98,116.98,116.61,116.81,38684.0,116.4979,116.4979,116.1294,116.3286,38684.0
2024-09-19 14:30:00,116.83,116.85,116.65,116.75,8097.0,116.3485,116.3684,116.1692,116.2688,8097.0
2024-09-19 15:00:00,116.77,116.78,116.48,116.61,30181.0,116.2887,116.2987,115.9999,116.1294,30181.0
2024-09-19 15:30:00,116.58,116.8,116.53,116.78,52245.0,116.0995,116.3186,116.0497,116.2987,52245.0
2024-09-20 09:30:00,116.44,116.52,115.94,115.94,40915.0,115.9601,116.0398,115.4621,115.4621,40915.0
2024-09-20 10:00:00,116.02,116.29,115.78,116.23,215239.0,115.5418,115.8107,115.3028,115.7509,215239.0
2024-09-20 10:30:00,116.18,116.25,115.93,115.93,13036.0,115.7012,115.7709,115.4522,115.4522,13036.0
2024-09-20 11:00:00,115.87,115.97,115.67,115.87,9299.0,115.3924,115.492,115.1933,115.3924,9299.0
2024-09-20 11:30:00,115.82,116.25,115.76,116.21,14089.0,115.3426,115.7709,115.2829,115.731,14089.0
2024-09-20 12:00:00,116.18,116.41,116.13,116.39,33183.0,115.7012,115.9302,115.6514,115.9103,33183.0
2024-09-20 12:30:00,116.37,116.49,116.36,116.4,4963.0,115.8904,116.0099,115.8804,115.9202,4963.0
2024-09-20 13:00:00,116.42,116.67,116.34,116.42,10629.0,115.9402,116.1891,115.8605,115.9402,10629.0
2024-09-20 13:30:00,116.43,116.5,116.38,116.43,7390.0,115.9501,116.0198,115.9003,115.9501,7390.0
2024-09-20 14:00:00,116.41,116.43,116.17,116.28,25643.0,115.9302,115.9501,115.6912,115.8007,25643.0
2024-09-20 14:30:00,116.27,116.53,116.16,116.51,13080.0,115.7908,116.0497,115.6812,116.0298,13080.0
2024-09-20 15:00:00,116.47,116.68,116.38,116.58,18471.0,115.99,116.1991,115.9003,116.0995,18471.0
2024-09-20 15:30:00,116.58,116.71,116.48,116.68,95226.0,116.0995,116.229,115.9999,116.1991,95226.0
2024-09-23 09:30:00,117.03,117.41,116.75,117.04,166742.0,116.5477,116.9261,116.2688,116.5576,166742.0
2024-09-23 10:00:00,117.12,117.32,117.01,117.1,147417.0,116.6373,116.8365,116.5277,116.6174,147417.0
2024-09-23 10:30:00,117.11,117.11,116.9,116.96,11229.0,116.6273,116.6273,116.4182,116.4779,11229.0
2024-09-23 11:00:00,116.93,117.07,116.72,117.07,12224.0,116.4481,116.5875,116.2389,116.5875,12224.0
2024-09-23 11:30:00,117.1,117.32,117.08,117.22,17310.0,116.6174,116.8365,116.5974,116.7369,17310.0
2024-09-23 12:00:00,117.16,117.21,117.01,117.18,14727.0,116.6771,116.7269,116.5277,116.697,14727.0
2024-09-23 12:30:00,117.13,117.34,117.09,117.29,12158.0,116.6472,116.8564,116.6074,116.8066,12158.0
2024-09-23 13:00:00,117.28,117.39,117.19,117.39,9624.0,116.7966,116.9062,116.707,116.9062,9624.0
2024-09-23 13:30:00,117.39,117.49,117.37,117.44,7233.0,116.9062,117.0058,116.8863,116.956,7233.0
2024-09-23 14:00:00,117.44,117.46,117.32,117.42,14223.0,116.956,116.9759,116.8365,116.936,14223.0
2024-09-23 14:30:00,117.42,117.46,117.38,117.41,7155.0,116.936,116.9759,116.8962,116.9261,7155.0
2024-09-23 15:00:00,117.38,117.45,117.36,117.44,16016.0,116.8962,116.9659,116.8763,116.956,16016.0
2024-09-23 15:30:00,117.42,117.46,117.27,117.36,119718.0,116.936,116.9759,116.7867,116.8763,119718.0
2024-09-24 09:30:00,117.77,117.77,117.34,117.34,30788.0,117.2846,117.2846,116.8564,116.8564,30788.0
2024-09-24 10:00:00,117.2,117.32,116.96,117.18,29434.0,116.717,116.8365,116.4779,116.697,29434.0
2024-09-24 10:30:00,117.16,117.39,116.96,117.36,55530.0,116.6771,116.9062,116.4779,116.8763,55530.0
2024-09-24 11:00:00,117.33,117.53,117.33,117.43,7629.0,116.8464,117.0456,116.8464,116.946,7629.0
2024-09-24 11:30:00,117.44,117.54,117.34,117.54,14275.0,116.956,117.0556,116.8564,117.0556,14275.0
2024-09-24 12:00:00,117.46,117.49,117.38,117.42,6148.0,116.9759,117.0058,116.8962,116.936,6148.0
2024-09-24 12:30:00,117.42,117.55,117.38,117.47,8149.0,116.936,117.0655,116.8962,116.9858,8149.0
2024-09-24 13:00:00,117.44,117.55,117.44,117.44,6023.0,116.956,117.0655,116.956,116.956,6023.0
2024-09-24 13:30:00,117.45,117.55,117.45,117.53,30875.0,116.9659,117.0655,116.9659,117.0456,30875.0
2024-09-24 14:00:00,117.52,117.58,117.43,117.45,26299.0,117.0356,117.0954,116.946,116.9659,26299.0
2024-09-24 14:30:00,117.49,117.61,117.32,117.53,10843.0,117.0058,117.1253,116.8365,117.0456,10843.0
2024-09-24 15:00:00,117.52,117.58,117.5,117.57,10218.0,117.0356,117.0954,117.0157,117.0854,10218.0
2024-09-24 15:30:00,117.55,117.63,117.49,117.58,96634.0,117.0655,117.1452,117.0058,117.0954,96634.0
2024-09-25 09:30:00,117.68,117.68,117.21,117.43,45878.0,117.3604,117.3604,116.8917,117.1111,45878.0
2024-09-25 10:00:00,117.48,117.62,117.31,117.41,5723.0,117.161,117.3006,116.9914,117.0912,5723.0
2024-09-25 10:30:00,117.35,117.53,117.34,117.41,6573.0,117.0313,117.2109,117.0214,117.0912,6573.0
2024-09-25 11:00:00,117.38,117.41,117.26,117.27,6207.0,117.0613,117.0912,116.9416,116.9516,6207.0
2024-09-25 11:30:00,117.2,117.35,117.19,117.26,21393.0,116.8817,117.0313,116.8718,116.9416,21393.0
2024-09-25 12:00:00,117.25,117.32,117.2,117.24,437199.0,116.9316,117.0014,116.8817,116.9216,437199.0
2024-09-25 12:30:00,117.25,117.26,117.07,117.07,25323.0,116.9316,116.9416,116.7521,116.7521,25323.0
2024-09-25 13:00:00,116.89,117.07,116.89,117.05,7206.0,116.5726,116.7521,116.5726,116.7322,7206.0
2024-09-25 13:30:00,117.06,117.07,116.83,117.05,6365.0,116.7421,116.7521,116.5128,116.7322,6365.0
2024-09-25 14:00:00,117.07,117.08,116.85,116.97,7024.0,116.7521,116.7621,116.5327,116.6524,7024.0
2024-09-25 14:30:00,117.02,117.1,116.93,116.96,3363.0,116.7022,116.782,116.6125,116.6424,3363.0
2024-09-25 15:00:00,116.95,117.02,116.88,116.92,73347.0,116.6324,116.7022,116.5626,116.6025,73347.0
2024-09-25 15:30:00,116.89,116.95,116.75,116.9,264884.0,116.5726,116.6324,116.433,116.5826,264884.0
2024-09-26 09:30:00,118.03,118.03,117.61,117.65,23061.0,117.7095,117.7095,117.2906,117.3305,23061.0
2024-09-26 10:00:00,117.69,118.04,117.23,117.27,44534.0,117.3704,117.7195,116.9117,116.9516,44534.0
2024-09-26 10:30:00,117.29,117.46,116.6,116.7,23328.0,116.9715,117.141,116.2834,116.3831,23328.0
2024-09-26 11:00:00,116.68,117.01,116.6,116.92,18403.0,116.3632,116.6923,116.2834,116.6025,18403.0
2024-09-26 11:30:00,116.89,117.28,116.88,117.27,5867.0,116.5726,116.9615,116.5626,116.9516,5867.0
2024-09-26 12:00:00,117.22,117.24,116.95,117.0,13837.0,116.9017,116.9216,116.6324,116.6823,13837.0
2024-09-26 12:30:00,116.88,116.89,116.77,116.78,9179.0,116.5626,116.5726,116.4529,116.4629,9179.0
2024-09-26 13:00:00,116.73,116.87,116.58,116.69,5474.0,116.413,116.5526,116.2634,116.3731,5474.0
2024-09-26 13:30:00,116.87,117.07,116.85,117.03,17208.0,116.5526,116.7521,116.5327,116.7122,17208.0
2024-09-26 14:00:00,117.07,117.18,117.01,117.13,26924.0,116.7521,116.8618,116.6923,116.8119,26924.0
2024-09-26 14:30:00,117.08,117.17,117.05,117.17,4180.0,116.7621,116.8518,116.7322,116.8518,4180.0
2024-09-26 15:00:00,117.14,117.21,117.06,117.12,10198.0,116.8219,116.8917,116.7421,116.802,10198.0
2024-09-26 15:30:00,117.1,117.22,116.99,117.13,150628.0,116.782,116.9017,116.6723,116.8119,150628.0
2024-09-27 09:30:00,117.62,117.64,117.25,117.37,34884.0,117.3006,117.3206,116.9316,117.0513,34884.0
2024-09-27 10:00:00,117.52,117.77,117.26,117.73,36123.0,117.2009,117.4502,116.9416,117.4103,36123.0
2024-09-27 10:30:00,117.74,117.86,117.65,117.77,12777.0,117.4203,117.54,117.3305,117.4502,12777.0
2024-09-27 11:00:00,117.7,117.71,117.47,117.56,12181.0,117.3804,117.3904,117.151,117.2408,12181.0
2024-09-27 11:30:00,117.55,117.58,117.38,117.4,7574.0,117.2308,117.2607,117.0613,117.0812,7574.0
2024-09-27 12:00:00,117.37,117.43,117.25,117.38,11023.0,117.0513,117.1111,116.9316,117.0613,11023.0
2024-09-27 12:30:00,117.38,117.45,117.34,117.42,22759.0,117.0613,117.1311,117.0214,117.1012,22759.0
2024-09-27 13:00:00,117.47,117.47,117.18,117.21,25804.0,117.151,117.151,116.8618,116.8917,25804.0
2024-09-27 13:30:00,117.26,117.35,117.14,117.34,6216.0,116.9416,117.0313,116.8219,117.0214,6216.0
2024-09-27 14:00:00,117.41,117.41,117.11,117.11,12713.0,117.0912,117.0912,116.792,116.792,12713.0
2024-09-27 14:30:00,117.03,117.41,116.93,117.4,9335.0,116.7122,117.0912,116.6125,117.0812,9335.0
2024-09-27 15:00:00,117.39,117.4,117.23,117.34,126833.0,117.0712,117.0812,116.9117,117.0214,126833.0
2024-09-27 15:30:00,117.33,117.46,117.24,117.3,230624.0,117.0114,117.141,116.9216,116.9815,230624.0
2024-09-30 09:30:00,117.02,117.24,116.78,117.08,39417.0,116.7022,116.9216,116.4629,116.7621,39417.0
2024-09-30 10:00:00,117.01,117.14,116.98,116.98,11594.0,116.6923,116.8219,116.6623,116.6623,11594.0
2024-09-30 10:30:00,117.04,117.3,117.01,117.12,16760.0,116.7222,116.9815,116.6923,116.802,16760.0
2024-09-30 11:00:00,117.14,117.31,117.14,117.2,8118.0,116.8219,116.9914,116.8219,116.8817,8118.0
2024-09-30 11:30:00,117.21,117.21,116.94,117.01,26429.0,116.8917,116.8917,116.6225,116.6923,26429.0
2024-09-30 12:00:00,117.01,117.16,116.98,117.16,7908.0,116.6923,116.8419,116.6623,116.8419,7908.0
2024-09-30 12:30:00,117.16,117.16,117.08,117.14,26322.0,116.8419,116.8419,116.7621,116.8219,26322.0
2024-09-30 13:00:00,117.05,117.12,116.97,117.09,19757.0,116.7322,116.802,116.6524,116.772,19757.0
2024-09-30 13:30:00,117.07,117.14,117.0,117.05,14263.0,116.7521,116.8219,116.6823,116.7322,14263.0
2024-09-30 14:00:00,117.03,117.07,116.26,116.44,17122.0,116.7122,116.7521,115.9443,116.1238,17122.0
2024-09-30 14:30:00,116.38,116.87,116.31,116.72,10003.0,116.064,116.5526,115.9942,116.4031,10003.0
2024-09-30 15:00:00,116.6,116.77,116.54,116.75,29094.0,116.2834,116.4529,116.2235,116.433,29094.0
2024-09-30 15:30:00,116.74,117.39,116.71,117.29,180511.0,116.423,117.0712,116.3931,116.9715,180511.0
2024-10-01 09:30:00,117.46,117.52,116.16,116.48,36623.0,117.141,117.2009,115.8446,116.1637,36623.0
2024-10-01 10:00:00,116.41,116.76,115.73,115.96,53959.0,116.0939,116.4429,115.4157,115.6451,53959.0
2024-10-01 10:30:00,115.92,116.18,115.78,116.02,24332.0,115.6052,115.8645,115.4656,115.705,24332.0
2024-10-01 11:00:00,116.06,116.15,115.61,116.04,17977.0,115.7448,115.8346,115.2961,115.7249,17977.0
2024-10-01 11:30:00,116.1,116.54,116.09,116.29,14266.0,115.7847,116.2235,115.7748,115.9742,14266.0
2024-10-01 12:00:00,116.23,116.52,116.21,116.38,13691.0,115.9144,116.2036,115.8944,116.064,13691.0
2024-10-01 12:30:00,116.36,116.46,116.0,116.42,14681.0,116.044,116.1438,115.685,116.1039,14681.0
2024-10-01 13:00:00,116.32,116.32,115.77,115.8,26458.0,116.0041,116.0041,115.4556,115.4855,26458.0
2024-10-01 13:30:00,115.97,116.42,115.93,116.42,16299.0,115.6551,116.1039,115.6152,116.1039,16299.0
2024-10-01 14:00:00,116.47,116.85,116.46,116.85,48086.0,116.1537,116.5327,116.1438,116.5327,48086.0
2024-10-01 14:30:00,116.85,116.91,116.66,116.77,36795.0,116.5327,116.5925,116.3432,116.4529,36795.0
2024-10-01 15:00:00,116.75,116.82,116.6,116.81,31791.0,116.433,116.5028,116.2834,116.4928,31791.0
2024-10-01 15:30:00,116.78,116.78,116.34,116.41,247716.0,116.4629,116.4629,116.0241,116.0939,247716.0
2024-10-02 09:30:00,116.15,116.34,115.58,116.34,34602.0,115.8346,116.0241,115.2661,116.0241,34602.0
2024-10-02 10:00:00,116.29,116.79,116.29,116.64,44136.0,115.9742,116.4729,115.9742,116.3233,44136.0
2024-10-02 10:30:00,116.6,116.93,116.6,116.63,8985.0,116.2834,116.6125,116.2834,116.3133,8985.0
2024-10-02 11:00:00,116.58,116.92,116.58,116.84,10530.0,116.2634,116.6025,116.2634,116.5227,10530.0
2024-10-02 11:30:00,116.94,116.94,116.8,116.88,7794.0,116.6225,116.6225,116.4828,116.5626,7794.0
2024-10-02 12:00:00,116.85,117.0,116.8,116.95,12218.0,116.5327,116.6823,116.4828,116.6324,12218.0
2024-10-02 12:30:00,116.87,116.88,116.75,116.81,12021.0,116.5526,116.5626,116.433,116.4928,12021.0
2024-10-02 13:00:00,116.68,116.8,116.61,116.78,1750.0,116.3632,116.4828,116.2934,116.4629,1750.0
2024-10-02 13:30:00,116.76,117.0,116.62,117.0,21120.0,116.4429,116.6823,116.3033,116.6823,21120.0
2024-10-02 14:00:00,117.0,117.03,116.73,116.78,15975.0,116.6823,116.7122,116.413,116.4629,15975.0
2024-10-02 14:30:00,116.73,116.92,116.73,116.88,29963.0,116.413,116.6025,116.413,116.5626,29963.0
2024-10-02 15:00:00,116.87,116.94,116.83,116.89,15743.0,116.5526,116.6225,116.5128,116.5726,15743.0
2024-10-02 15:30:00,116.88,116.98,116.73,116.93,22727.0,116.5626,116.6623,116.413,116.6125,22727.0
2024-10-03 09:30:00,116.45,116.74,116.21,116.48,32709.0,116.1338,116.423,115.8944,116.1637,32709.0
2024-10-03 10:00:00,116.65,117.13,116.38,116.64,28463.0,116.3332,116.8119,116.064,116.3233,28463.0
2024-10-03 10:30:00,116.52,116.82,116.34,116.49,17612.0,116.2036,116.5028,116.0241,116.1737,17612.0
2024-10-03 11:00:00,116.42,116.69,116.4,116.6,13567.0,116.1039,116.3731,116.0839,116.2834,13567.0
2024-10-03 11:30:00,116.62,117.02,116.62,116.92,6407.0,116.3033,116.7022,116.3033,116.6025,6407.0
2024-10-03 12:00:00,116.87,117.03,116.87,116.92,26378.0,116.5526,116.7122,116.5526,116.6025,26378.0
2024-10-03 12:30:00,116.92,116.92,116.46,116.66,36620.0,116.6025,116.6025,116.1438,116.3432,36620.0
2024-10-03 13:00:00,116.55,116.81,116.4,116.64,16379.0,116.2335,116.4928,116.0839,116.3233,16379.0
2024-10-03 13:30:00,116.67,116.76,116.57,116.67,201168.0,116.3532,116.4429,116.2535,116.3532,201168.0
2024-10-03 14:00:00,116.69,116.84,116.6,116.76,18277.0,116.3731,116.5227,116.2834,116.4429,18277.0
2024-10-03 14:30:00,116.73,116.78,116.66,116.66,14209.0,116.413,116.4629,116.3432,116.3432,14209.0
2024-10-03 15:00:00,116.66,116.67,116.52,116.58,15091.0,116.3432,116.3532,116.2036,116.2634,15091.0
2024-10-03 15:30:00,116.61,116.88,116.55,116.78,242001.0,116.2934,116.5626,116.2335,116.4629,242001.0
2024-10-04 09:30:00,118.1,118.29,117.64,117.69,76925.0,117.7793,117.9688,117.3206,117.3704,76925.0
2024-10-04 10:00:00,117.77,118.05,117.36,117.43,20671.0,117.4502,117.7294,117.0413,117.1111,20671.0
2024-10-04 10:30:00,117.4,117.74,117.24,117.74,40888.0,117.0812,117.4203,116.9216,117.4203,40888.0
2024-10-04 11:00:00,117.82,117.93,117.34,117.45,10649.0,117.5001,117.6098,117.0214,117.1311,10649.0
2024-10-04 11:30:00,117.45,117.86,117.4,117.81,4444.0,117.1311,117.54,117.0812,117.4901,4444.0
2024-10-04 12:00:00,117.74,117.82,117.67,117.7,14894.0,117.4203,117.5001,117.3505,117.3804,14894.0
2024-10-04 12:30:00,117.69,118.08,117.64,118.01,11753.0,117.3704,117.7594,117.3206,117.6895,11753.0
2024-10-04 13:00:00,117.95,118.01,117.82,117.83,13478.0,117.6297,117.6895,117.5001,117.51,13478.0
2024-10-04 13:30:00,117.81,117.9,117.51,117.64,7984.0,117.4901,117.5798,117.1909,117.3206,7984.0
2024-10-04 14:00:00,117.65,117.79,117.58,117.79,56680.0,117.3305,117.4701,117.2607,117.4701,56680.0
2024-10-04 14:30:00,117.79,117.92,117.72,117.88,11191.0,117.4701,117.5998,117.4003,117.5599,11191.0
2024-10-04 15:00:00,117.9,118.16,117.86,118.15,15553.0,117.5798,117.8391,117.54,117.8292,15553.0
2024-10-04 15:30:00,118.12,118.32,118.1,118.32,536308.0,117.7993,117.9987,117.7793,117.9987,536308.0
2024-10-07 09:30:00,118.06,118.06,117.57,117.62,19831.0,117.7394,117.7394,117.2507,117.3006,19831.0
2024-10-07 10:00:00,117.67,117.93,117.67,117.81,16451.0,117.3505,117.6098,117.3505,117.4901,16451.0
2024-10-07 10:30:00,117.77,117.82,117.62,117.66,25597.0,117.4502,117.5001,117.3006,117.3405,25597.0
2024-10-07 11:00:00,117.58,117.87,117.47,117.78,36714.0,117.2607,117.5499,117.151,117.4602,36714.0
2024-10-07 11:30:00,117.8,117.83,117.53,117.54,10053.0,117.4801,117.51,117.2109,117.2208,10053.0
2024-10-07 12:00:00,117.53,117.69,117.39,117.69,23694.0,117.2109,117.3704,117.0712,117.3704,23694.0
2024-10-07 12:30:00,117.66,117.67,117.49,117.66,23283.0,117.3405,117.3505,117.171,117.3405,23283.0
2024-10-07 13:00:00,117.68,117.68,117.53,117.54,27965.0,117.3604,117.3604,117.2109,117.2208,27965.0
2024-10-07 13:30:00,117.51,117.51,117.4,117.41,6272.0,117.1909,117.1909,117.0812,117.0912,6272.0
2024-10-07 14:00:00,117.5,117.5,117.3,117.4,10508.0,117.1809,117.1809,116.9815,117.0812,10508.0
2024-10-07 14:30:00,117.32,117.36,116.84,116.87,47503.0,117.0014,117.0413,116.5227,116.5526,47503.0
2024-10-07 15:00:00,116.88,117.25,116.87,117.2,13423.0,116.5626,116.9316,116.5526,116.8817,13423.0
2024-10-07 15:30:00,117.19,117.52,117.08,117.31,171184.0,116.8718,117.2009,116.7621,116.9914,171184.0
2024-10-08 09:30:00,117.51,117.97,117.34,117.97,31236.0,117.1909,117.6497,117.0214,117.6497,31236.0
2024-10-08 10:00:00,118.04,118.15,117.73,117.87,4722.0,117.7195,117.8292,117.4103,117.5499,4722.0
2024-10-08 10:30:00,117.86,118.25,117.85,118.03,36116.0,117.54,117.9289,117.53,117.7095,36116.0
2024-10-08 11:00:00,118.1,118.16,117.98,118.14,9531.0,117.7793,117.8391,117.6596,117.8192,9531.0
2024-10-08 11:30:00,118.16,118.32,118.13,118.3,10049.0,117.8391,117.9987,117.8092,117.9788,10049.0
2024-10-08 12:00:00,118.28,118.32,118.2,118.31,15961.0,117.9588,117.9987,117.879,117.9887,15961.0
2024-10-08 12:30:00,118.28,118.37,118.26,118.27,11634.0,117.9588,118.0486,117.9389,117.9488,11634.0
2024-10-08 13:00:00,118.23,118.28,117.96,118.01,24834.0,117.909,117.9588,117.6397,117.6895,24834.0
2024-10-08 13:30:00,118.01,118.18,117.99,118.17,24767.0,117.6895,117.8591,117.6696,117.8491,24767.0
2024-10-08 14:00:00,118.17,118.26,118.14,118.19,11525.0,117.8491,117.9389,117.8192,117.8691,11525.0
2024-10-08 14:30:00,118.17,118.41,118.16,118.41,122684.0,117.8491,118.0885,117.8391,118.0885,122684.0
2024-10-08 15:00:00,118.38,118.38,118.28,118.33,23595.0,118.0585,118.0585,117.9588,118.0087,23595.0
2024-10-08 15:30:00,118.32,118.45,118.29,118.31,317948.0,117.9987,118.1284,117.9688,117.9887,317948.0
2024-10-09 09:30:00,118.38,118.82,118.27,118.82,25866.0,118.0585,118.4973,117.9488,118.4973,25866.0
2024-10-09 10:00:00,118.83,119.01,118.74,118.78,12193.0,118.5073,118.6868,118.4176,118.4575,12193.0
2024-10-09 10:30:00,118.75,118.93,118.67,118.93,11009.0,118.4275,118.6071,118.3478,118.6071,11009.0
2024-10-09 11:00:00,119.06,119.16,118.97,119.12,18155.0,118.7367,118.8364,118.6469,118.7965,18155.0
2024-10-09 11:30:00,119.18,119.45,119.17,119.41,6364.0,118.8564,119.1256,118.8464,119.0857,6364.0
2024-10-09 12:00:00,119.4,119.42,119.23,119.35,70828.0,119.0758,119.0957,118.9062,119.0259,70828.0
2024-10-09 12:30:00,119.34,119.37,119.16,119.24,14072.0,119.0159,119.0459,118.8364,118.9162,14072.0
2024-10-09 13:00:00,119.2,119.32,119.13,119.27,8362.0,118.8763,118.996,118.8065,118.9461,8362.0
2024-10-09 13:30:00,119.23,119.29,119.07,119.23,27571.0,118.9062,118.9661,118.7467,118.9062,27571.0
2024-10-09 14:00:00,119.23,119.24,119.07,119.2,13284.0,118.9062,118.9162,118.7467,118.8763,13284.0
2024-10-09 14:30:00,119.2,119.2,119.09,119.12,10633.0,118.8763,118.8763,118.7666,118.7965,10633.0
2024-10-09 15:00:00,119.09,119.24,119.07,119.24,16735.0,118.7666,118.9162,118.7467,118.9162,16735.0
2024-10-09 15:30:00,119.23,119.56,119.23,119.47,41789.0,118.9062,119.2353,118.9062,119.1456,41789.0
2024-10-10 09:30:00,118.85,119.05,118.53,118.86,198246.0,118.5273,118.7267,118.2081,118.5372,198246.0
2024-10-10 10:00:00,118.85,119.35,118.85,119.21,18052.0,118.5273,119.0259,118.5273,118.8863,18052.0
2024-10-10 10:30:00,119.18,119.24,118.99,119.1,26533.0,118.8564,118.9162,118.6669,118.7766,26533.0
2024-10-10 11:00:00,119.08,119.45,119.02,119.39,26275.0,118.7566,119.1256,118.6968,119.0658,26275.0
2024-10-10 11:30:00,119.4,119.58,119.35,119.58,9319.0,119.0758,119.2553,119.0259,119.2553,9319.0
2024-10-10 12:00:00,119.63,119.69,119.57,119.64,48603.0,119.3051,119.365,119.2453,119.3151,48603.0
2024-10-10 12:30:00,119.63,119.64,119.41,119.45,32489.0,119.3051,119.3151,119.0857,119.1256,32489.0
2024-10-10 13:00:00,119.43,119.46,119.22,119.43,24265.0,119.1057,119.1356,118.8963,119.1057,24265.0
2024-10-10 13:30:00,119.46,119.49,119.13,119.37,23768.0,119.1356,119.1655,118.8065,119.0459,23768.0
2024-10-10 14:00:00,119.32,119.32,119.08,119.15,12538.0,118.996,118.996,118.7566,118.8265,12538.0
2024-10-10 14:30:00,119.12,119.25,119.04,119.23,5345.0,118.7965,118.9262,118.7168,118.9062,5345.0
2024-10-10 15:00:00,119.24,119.29,119.17,119.24,12903.0,118.9162,118.9661,118.8464,118.9162,12903.0
2024-10-10 15:30:00,119.22,119.51,119.15,119.37,48952.0,118.8963,119.1855,118.8265,119.0459,48952.0
2024-10-11 09:30:00,119.43,120.21,119.43,120.06,17752.0,119.1057,119.8836,119.1057,119.734,17752.0
2024-10-11 10:00:00,119.99,120.64,119.91,120.6,113619.0,119.6642,120.3124,119.5844,120.2725,113619.0
2024-10-11 10:30:00,120.56,120.93,120.51,120.86,31606.0,120.2326,120.6016,120.1828,120.5318,31606.0
2024-10-11 11:00:00,120.91,121.08,120.9,121.06,25867.0,120.5817,120.7512,120.5717,120.7313,25867.0
2024-10-11 11:30:00,121.06,121.35,121.06,121.31,55876.0,120.7313,121.0205,120.7313,120.9806,55876.0
2024-10-11 12:00:00,121.31,121.32,120.93,120.98,100225.0,120.9806,120.9906,120.6016,120.6515,100225.0
2024-10-11 12:30:00,120.94,121.0,120.74,120.86,25834.0,120.6116,120.6714,120.4121,120.5318,25834.0
2024-10-11 13:00:00,120.88,120.89,120.76,120.86,63414.0,120.5518,120.5617,120.4321,120.5318,63414.0
2024-10-11 13:30:00,120.86,120.98,120.82,120.97,13462.0,120.5318,120.6515,120.4919,120.6415,13462.0
2024-10-11 14:00:00,120.92,121.0,120.89,120.92,321347.0,120.5916,120.6714,120.5617,120.5916,321347.0
2024-10-11 14:30:00,120.93,121.01,120.79,120.99,110200.0,120.6016,120.6814,120.462,120.6615,110200.0
2024-10-11 15:00:00,120.98,121.1,120.96,121.04,21366.0,120.6515,120.7712,120.6315,120.7113,21366.0
2024-10-11 15:30:00,121.02,121.14,120.97,121.14,55258.0,120.6914,120.811,120.6415,120.811,55258.0
2024-10-14 09:30:00,121.37,121.6,121.12,121.41,30501.0,121.0404,121.2698,120.7911,121.0803,30501.0
2024-10-14 10:00:00,121.44,121.6,121.18,121.44,28153.0,121.1102,121.2698,120.8509,121.1102,28153.0
2024-10-14 10:30:00,121.46,121.62,121.45,121.52,13330.0,121.1302,121.2897,121.1202,121.19,13330.0
2024-10-14 11:00:00,121.42,121.79,121.4,121.63,14024.0,121.0903,121.4593,121.0703,121.2997,14024.0
2024-10-14 11:30:00,121.56,121.78,121.56,121.77,13662.0,121.2299,121.4493,121.2299,121.4393,13662.0
2024-10-14 12:00:00,121.74,121.79,121.73,121.77,10910.0,121.4094,121.4593,121.3994,121.4393,10910.0
2024-10-14 12:30:00,121.76,121.79,121.74,121.77,3322.0,121.4294,121.4593,121.4094,121.4393,3322.0
2024-10-14 13:00:00,121.78,121.85,121.73,121.76,18013.0,121.4493,121.5191,121.3994,121.4294,18013.0
2024-10-14 13:30:00,121.74,121.84,121.74,121.81,28190.0,121.4094,121.5091,121.4094,121.4792,28190.0
2024-10-14 14:00:00,121.8,121.87,121.79,121.85,13710.0,121.4693,121.5391,121.4593,121.5191,13710.0
2024-10-14 14:30:00,121.86,121.96,121.85,121.85,8661.0,121.5291,121.6288,121.5191,121.5191,8661.0
2024-10-14 15:00:00,121.83,122.02,121.83,122.0,9810.0,121.4992,121.6887,121.4992,121.6687,9810.0
2024-10-14 15:30:00,121.98,122.07,121.94,121.96,29881.0,121.6488,121.7385,121.6089,121.6288,29881.0
2024-10-15 09:30:00,121.93,122.07,121.69,121.95,21702.0,121.5989,121.7385,121.3596,121.6188,21702.0
2024-10-15 10:00:00,121.96,122.12,121.8,121.8,11377.0,121.6288,121.7884,121.4693,121.4693,11377.0
2024-10-15 10:30:00,121.79,121.79,121.18,121.59,18719.0,121.4593,121.4593,120.8509,121.2598,18719.0
2024-10-15 11:00:00,121.62,121.84,121.59,121.81,16710.0,121.2897,121.5091,121.2598,121.4792,16710.0
2024-10-15 11:30:00,121.85,121.88,121.63,121.68,9648.0,121.5191,121.549,121.2997,121.3496,9648.0
2024-10-15 12:00:00,121.65,121.92,121.62,121.89,23143.0,121.3197,121.5889,121.2897,121.559,23143.0
2024-10-15 12:30:00,121.9,122.03,121.76,121.78,14641.0,121.569,121.6986,121.4294,121.4493,14641.0
2024-10-15 13:00:00,121.78,121.85,121.6,121.64,4944.0,121.4493,121.5191,121.2698,121.3097,4944.0
2024-10-15 13:30:00,121.64,121.79,121.6,121.6,17452.0,121.3097,121.4593,121.2698,121.2698,17452.0
2024-10-15 14:00:00,121.63,121.71,121.49,121.51,185659.0,121.2997,121.3795,121.1601,121.18,185659.0
2024-10-15 14:30:00,121.52,121.54,121.38,121.38,20236.0,121.19,121.21,121.0504,121.0504,20236.0
2024-10-15 15:00:00,121.4,121.4,121.1,121.11,32583.0,121.0703,121.0703,120.7712,120.7811,32583.0
2024-10-15 15:30:00,121.12,121.22,120.88,121.05,284118.0,120.7911,120.8908,120.5518,120.7213,284118.0
2024-10-16 09:30:00,121.55,121.55,121.02,121.2,54006.0,121.2199,121.2199,120.6914,120.8709,54006.0
2024-10-16 10:00:00,121.17,121.63,121.14,121.48,63903.0,120.841,121.2997,120.811,121.1501,63903.0
2024-10-16 10:30:00,121.46,121.62,121.31,121.57,29806.0,121.1302,121.2897,120.9806,121.2399,29806.0
2024-10-16 11:00:00,121.61,121.79,121.48,121.79,9557.0,121.2798,121.4593,121.1501,121.4593,9557.0
2024-10-16 11:30:00,121.75,121.8,121.66,121.72,48592.0,121.4194,121.4693,121.3296,121.3895,48592.0
2024-10-16 12:00:00,121.7,121.8,121.64,121.7,41246.0,121.3695,121.4693,121.3097,121.3695,41246.0
2024-10-16 12:30:00,121.72,121.73,121.61,121.67,180125.0,121.3895,121.3994,121.2798,121.3396,180125.0
2024-10-16 13:00:00,121.68,121.7,121.47,121.49,5556.0,121.3496,121.3695,121.1402,121.1601,5556.0
2024-10-16 13:30:00,121.53,121.65,121.52,121.56,8298.0,121.2,121.3197,121.19,121.2299,8298.0
2024-10-16 14:00:00,121.57,121.88,121.57,121.8,12384.0,121.2399,121.549,121.2399,121.4693,12384.0
2024-10-16 14:30:00,121.81,121.82,121.63,121.66,94249.0,121.4792,121.4892,121.2997,121.3296,94249.0
2024-10-16 15:00:00,121.63,121.74,121.63,121.67,38708.0,121.2997,121.4094,121.2997,121.3396,38708.0
2024-10-16 15:30:00,121.65,121.82,121.61,121.76,31231.0,121.3197,121.4892,121.2798,121.4294,31231.0
2024-10-17 09:30:00,122.38,122.38,121.68,121.87,56802.0,122.0477,122.0477,121.3496,121.5391,56802.0
2024-10-17 10:00:00,121.86,121.93,121.52,121.66,13134.0,121.5291,121.5989,121.19,121.3296,13134.0
2024-10-17 10:30:00,121.7,121.72,121.5,121.58,25327.0,121.3695,121.3895,121.1701,121.2499,25327.0
2024-10-17 11:00:00,121.54,121.68,121.34,121.64,14728.0,121.21,121.3496,121.0105,121.3097,14728.0
2024-10-17 11:30:00,121.73,121.85,121.63,121.85,18948.0,121.3994,121.5191,121.2997,121.5191,18948.0
2024-10-17 12:00:00,121.84,121.87,121.72,121.82,7631.0,121.5091,121.5391,121.3895,121.4892,7631.0
2024-10-17 12:30:00,121.8,121.95,121.77,121.88,17821.0,121.4693,121.6188,121.4393,121.549,17821.0
2024-10-17 13:00:00,121.89,121.92,121.83,121.85,7267.0,121.559,121.5889,121.4992,121.5191,7267.0
2024-10-17 13:30:00,121.86,122.01,121.83,121.97,5045.0,121.5291,121.6787,121.4992,121.6388,5045.0
2024-10-17 14:00:00,121.97,121.97,121.55,121.58,41150.0,121.6388,121.6388,121.2199,121.2499,41150.0
2024-10-17 14:30:00,121.54,121.63,121.48,121.59,145499.0,121.21,121.2997,121.1501,121.2598,145499.0
2024-10-17 15:00:00,121.62,121.7,121.55,121.6,95833.0,121.2897,121.3695,121.2199,121.2698,95833.0
2024-10-17 15:30:00,121.6,121.6,121.44,121.47,459134.0,121.2698,121.2698,121.1102,121.1402,459134.0
2024-10-18 09:30:00,122.05,122.05,121.42,121.82,34597.0,121.7186,121.7186,121.0903,121.4892,34597.0
2024-10-18 10:00:00,121.78,121.99,121.78,121.99,17481.0,121.4493,121.6587,121.4493,121.6587,17481.0
2024-10-18 10:30:00,122.0,122.03,121.86,121.88,11881.0,121.6687,121.6986,121.5291,121.549,11881.0
2024-10-18 11:00:00,121.85,121.94,121.82,121.89,20912.0,121.5191,121.6089,121.4892,121.559,20912.0
2024-10-18 11:30:00,121.98,121.98,121.84,121.85,11182.0,121.6488,121.6488,121.5091,121.5191,11182.0
2024-10-18 12:00:00,121.86,122.08,121.82,122.07,68830.0,121.5291,121.7485,121.4892,121.7385,68830.0
2024-10-18 12:30:00,122.04,122.19,122.03,122.19,8605.0,121.7086,121.8582,121.6986,121.8582,8605.0
2024-10-18 13:00:00,122.08,122.19,122.06,122.11,12603.0,121.7485,121.8582,121.7286,121.7784,12603.0
2024-10-18 13:30:00,122.08,122.19,122.06,122.08,18224.0,121.7485,121.8582,121.7286,121.7485,18224.0
2024-10-18 14:00:00,122.06,122.26,121.88,122.2,30013.0,121.7286,121.928,121.549,121.8682,30013.0
2024-10-18 14:30:00,122.2,122.21,122.07,122.11,37028.0,121.8682,121.8781,121.7385,121.7784,37028.0
2024-10-18 15:00:00,122.09,122.09,121.97,122.05,54888.0,121.7585,121.7585,121.6388,121.7186,54888.0
2024-10-18 15:30:00,122.06,122.14,121.98,122.11,29438.0,121.7286,121.8083,121.6488,121.7784,29438.0
2024-10-21 09:30:00,121.78,122.21,121.78,121.96,44995.0,121.4493,121.8781,121.4493,121.6288,44995.0
2024-10-21 10:00:00,122.02,122.12,121.8,121.8,16680.0,121.6887,121.7884,121.4693,121.4693,16680.0
2024-10-21 10:30:00,121.74,121.75,121.34,121.35,13476.0,121.4094,121.4194,121.0105,121.0205,13476.0
2024-10-21 11:00:00,121.3,121.3,120.88,120.9,16486.0,120.9706,120.9706,120.5518,120.5717,16486.0
2024-10-21 11:30:00,120.88,121.29,120.82,121.28,29301.0,120.5518,120.9606,120.4919,120.9507,29301.0
2024-10-21 12:00:00,121.27,121.3,121.2,121.21,16995.0,120.9407,120.9706,120.8709,120.8809,16995.0
2024-10-21 12:30:00,121.22,121.39,121.15,121.39,22598.0,120.8908,121.0604,120.821,121.0604,22598.0
2024-10-21 13:00:00,121.4,121.5,121.35,121.4,16230.0,121.0703,121.1701,121.0205,121.0703,16230.0
2024-10-21 13:30:00,121.39,121.48,121.37,121.45,13607.0,121.0604,121.1501,121.0404,121.1202,13607.0
2024-10-21 14:00:00,121.41,121.41,121.21,121.3,12908.0,121.0803,121.0803,120.8809,120.9706,12908.0
2024-10-21 14:30:00,121.27,121.27,121.16,121.2,29265.0,120.9407,120.9407,120.831,120.8709,29265.0
2024-10-21 15:00:00,121.23,121.46,121.22,121.37,16146.0,120.9008,121.1302,120.8908,121.0404,16146.0
2024-10-21 15:30:00,121.37,121.52,121.24,121.49,23613.0,121.0404,121.19,120.9108,121.1601,23613.0
2024-10-22 09:30:00,120.75,120.92,120.58,120.62,37388.0,120.4221,120.5916,120.2526,120.2925,37388.0
2024-10-22 10:00:00,120.71,120.72,120.43,120.44,7700.0,120.3822,120.3922,120.103,120.113,7700.0
2024-10-22 10:30:00,120.46,120.66,120.41,120.58,9172.0,120.1329,120.3324,120.083,120.2526,9172.0
2024-10-22 11:00:00,120.63,120.63,120.36,120.45,15626.0,120.3024,120.3024,120.0332,120.1229,15626.0
2024-10-22 11:30:00,120.49,120.59,120.49,120.56,7282.0,120.1628,120.2625,120.1628,120.2326,7282.0
2024-10-22 12:00:00,120.49,120.58,120.43,120.57,19913.0,120.1628,120.2526,120.103,120.2426,19913.0
2024-10-22 12:30:00,120.57,120.73,120.55,120.7,18335.0,120.2426,120.4022,120.2227,120.3722,18335.0
2024-10-22 13:00:00,120.69,120.72,120.62,120.7,12496.0,120.3623,120.3922,120.2925,120.3722,12496.0
2024-10-22 13:30:00,120.72,121.01,120.72,121.0,9847.0,120.3922,120.6814,120.3922,120.6714,9847.0
2024-10-22 14:00:00,121.0,121.05,120.88,121.0,13240.0,120.6714,120.7213,120.5518,120.6714,13240.0
2024-10-22 14:30:00,120.98,121.01,120.86,120.86,27646.0,120.6515,120.6814,120.5318,120.5318,27646.0
2024-10-22 15:00:00,120.84,121.0,120.83,120.98,71697.0,120.5119,120.6714,120.5019,120.6515,71697.0
2024-10-22 15:30:00,121.0,121.01,120.78,120.78,64520.0,120.6714,120.6814,120.452,120.452,64520.0
2024-10-23 09:30:00,120.34,120.73,120.17,120.71,30245.0,120.0132,120.4022,119.8437,120.3822,30245.0
2024-10-23 10:00:00,120.61,120.71,120.21,120.68,20074.0,120.2825,120.3822,119.8836,120.3523,20074.0
2024-10-23 10:30:00,120.69,120.84,120.51,120.51,10001.0,120.3623,120.5119,120.1828,120.1828,10001.0
2024-10-23 11:00:00,120.5,120.55,120.05,120.06,13604.0,120.1728,120.2227,119.724,119.734,13604.0
2024-10-23 11:30:00,120.07,120.21,120.01,120.21,6417.0,119.744,119.8836,119.6841,119.8836,6417.0
2024-10-23 12:00:00,120.28,120.31,119.97,119.97,21596.0,119.9534,119.9833,119.6442,119.6442,21596.0
2024-10-23 12:30:00,119.97,120.1,119.87,119.95,25395.0,119.6442,119.7739,119.5445,119.6243,25395.0
2024-10-23 13:00:00,119.93,119.94,119.57,119.7,10052.0,119.6043,119.6143,119.2453,119.375,10052.0
2024-10-23 13:30:00,119.67,119.67,119.47,119.47,18025.0,119.345,119.345,119.1456,119.1456,18025.0
2024-10-23 14:00:00,119.46,119.46,119.06,119.32,13084.0,119.1356,119.1356,118.7367,118.996,13084.0
2024-10-23 14:30:00,119.28,119.62,119.28,119.59,12857.0,118.9561,119.2952,118.9561,119.2653,12857.0
2024-10-23 15:00:00,119.57,119.69,119.51,119.66,17973.0,119.2453,119.365,119.1855,119.3351,17973.0
2024-10-23 15:30:00,119.66,119.8,119.58,119.78,25319.0,119.3351,119.4747,119.2553,119.4547,25319.0
2024-10-24 09:30:00,120.42,120.74,120.17,120.72,30467.0,120.093,120.4121,119.8437,120.3922,30467.0
2024-10-24 10:00:00,120.79,120.96,120.67,120.83,19468.0,120.462,120.6315,120.3423,120.5019,19468.0
2024-10-24 10:30:00,120.84,121.0,120.6,120.7,14043.0,120.5119,120.6714,120.2725,120.3722,14043.0
2024-10-24 11:00:00,120.61,120.66,120.46,120.46,7340.0,120.2825,120.3324,120.1329,120.1329,7340.0
2024-10-24 11:30:00,120.46,120.51,120.24,120.45,34592.0,120.1329,120.1828,119.9135,120.1229,34592.0
2024-10-24 12:00:00,120.39,120.47,120.11,120.47,28224.0,120.0631,120.1429,119.7838,120.1429,28224.0
2024-10-24 12:30:00,120.55,120.62,120.52,120.58,68742.0,120.2227,120.2925,120.1927,120.2526,68742.0
2024-10-24 13:00:00,120.58,120.66,120.47,120.55,6778.0,120.2526,120.3324,120.1429,120.2227,6778.0
2024-10-24 13:30:00,120.54,120.7,120.41,120.42,27112.0,120.2127,120.3722,120.083,120.093,27112.0
2024-10-24 14:00:00,120.38,120.59,120.36,120.51,23342.0,120.0531,120.2625,120.0332,120.1828,23342.0
2024-10-24 14:30:00,120.48,120.49,120.36,120.46,44259.0,120.1528,120.1628,120.0332,120.1329,44259.0
2024-10-24 15:00:00,120.42,120.55,120.32,120.53,108171.0,120.093,120.2227,119.9933,120.2027,108171.0
2024-10-24 15:30:00,120.52,120.67,120.48,120.55,501280.0,120.1927,120.3423,120.1528,120.2227,501280.0
2024-10-25 09:30:00,121.45,121.59,121.06,121.5,22977.0,121.1202,121.2598,120.7313,121.1701,22977.0
2024-10-25 10:00:00,121.56,121.87,121.53,121.87,24896.0,121.2299,121.5391,121.2,121.5391,24896.0
2024-10-25 10:30:00,121.84,121.84,121.51,121.55,18151.0,121.5091,121.5091,121.18,121.2199,18151.0
2024-10-25 11:00:00,121.65,121.67,121.08,121.14,13632.0,121.3197,121.3396,120.7512,120.811,13632.0
2024-10-25 11:30:00,121.16,121.3,121.08,121.29,9517.0,120.831,120.9706,120.7512,120.9606,9517.0
2024-10-25 12:00:00,121.2,121.33,121.17,121.33,12353.0,120.8709,121.0005,120.841,121.0005,12353.0
2024-10-25 12:30:00,121.35,121.36,121.09,121.15,30683.0,121.0205,121.0305,120.7612,120.821,30683.0
2024-10-25 13:00:00,121.13,121.14,120.76,120.91,39668.0,120.8011,120.811,120.4321,120.5817,39668.0
2024-10-25 13:30:00,120.82,120.89,120.54,120.67,24093.0,120.4919,120.5617,120.2127,120.3423,24093.0
2024-10-25 14:00:00,120.64,120.83,120.38,120.82,26909.0,120.3124,120.5019,120.0531,120.4919,26909.0
2024-10-25 14:30:00,120.77,120.98,120.74,120.9,38865.0,120.4421,120.6515,120.4121,120.5717,38865.0
2024-10-25 15:00:00,120.89,120.94,120.66,120.74,57906.0,120.5617,120.6116,120.3324,120.4121,57906.0
2024-10-25 15:30:00,120.71,120.86,120.67,120.74,32094.0,120.3822,120.5318,120.3423,120.4121,32094.0
2024-10-28 09:30:00,121.47,121.92,121.43,121.78,30941.0,121.1402,121.5889,121.1003,121.4493,30941.0
2024-10-28 10:00:00,121.73,121.83,121.69,121.81,57631.0,121.3994,121.4992,121.3596,121.4792,57631.0
2024-10-28 10:30:00,121.79,121.79,121.56,121.66,32678.0,121.4593,121.4593,121.2299,121.3296,32678.0
2024-10-28 11:00:00,121.65,121.65,121.51,121.53,18301.0,121.3197,121.3197,121.18,121.2,18301.0
2024-10-28 11:30:00,121.51,121.54,121.32,121.45,19077.0,121.18,121.21,120.9906,121.1202,19077.0
2024-10-28 12:00:00,121.43,121.67,121.38,121.62,15786.0,121.1003,121.3396,121.0504,121.2897,15786.0
2024-10-28 12:30:00,121.63,121.65,121.45,121.56,18762.0,121.2997,121.3197,121.1202,121.2299,18762.0
2024-10-28 13:00:00,121.59,121.66,121.49,121.65,21045.0,121.2598,121.3296,121.1601,121.3197,21045.0
2024-10-28 13:30:00,121.64,121.73,121.62,121.64,8077.0,121.3097,121.3994,121.2897,121.3097,8077.0
2024-10-28 14:00:00,121.58,121.61,121.44,121.46,8718.0,121.2499,121.2798,121.1102,121.1302,8718.0
2024-10-28 14:30:00,121.46,121.65,121.43,121.5,11821.0,121.1302,121.3197,121.1003,121.1701,11821.0
2024-10-28 15:00:00,121.45,121.61,121.43,121.58,20913.0,121.1202,121.2798,121.1003,121.2499,20913.0
2024-10-28 15:30:00,121.56,121.71,121.54,121.57,309023.0,121.2299,121.3795,121.21,121.2399,309023.0
2024-10-29 09:30:00,121.45,121.62,120.96,121.56,52054.0,121.1202,121.2897,120.6315,121.2299,52054.0
2024-10-29 10:00:00,121.53,121.99,121.44,121.75,150495.0,121.2,121.6587,121.1102,121.4194,150495.0
2024-10-29 10:30:00,121.74,122.02,121.72,121.99,12286.0,121.4094,121.6887,121.3895,121.6587,12286.0
2024-10-29 11:00:00,121.99,122.06,121.83,121.95,19150.0,121.6587,121.7286,121.4992,121.6188,19150.0
2024-10-29 11:30:00,121.93,122.12,121.86,122.09,30735.0,121.5989,121.7884,121.5291,121.7585,30735.0
2024-10-29 12:00:00,122.1,122.18,121.94,121.95,29845.0,121.7684,121.8482,121.6089,121.6188,29845.0
2024-10-29 12:30:00,121.95,122.07,121.85,122.03,63117.0,121.6188,121.7385,121.5191,121.6986,63117.0
2024-10-29 13:00:00,122.07,122.19,122.04,122.06,85027.0,121.7385,121.8582,121.7086,121.7286,85027.0
2024-10-29 13:30:00,122.1,122.1,121.94,122.04,22407.0,121.7684,121.7684,121.6089,121.7086,22407.0
2024-10-29 14:00:00,122.05,122.11,121.96,122.1,55967.0,121.7186,121.7784,121.6288,121.7684,55967.0
2024-10-29 14:30:00,122.14,122.29,122.12,122.14,177311.0,121.8083,121.9579,121.7884,121.8083,177311.0
2024-10-29 15:00:00,122.16,122.18,122.06,122.13,26179.0,121.8283,121.8482,121.7286,121.7984,26179.0
2024-10-29 15:30:00,122.12,122.15,121.99,122.02,103806.0,121.7884,121.8183,121.6587,121.6887,103806.0
2024-10-30 09:30:00,121.44,122.17,121.26,122.15,45688.0,121.1102,121.8383,120.9307,121.8183,45688.0
2024-10-30 10:00:00,122.18,122.39,122.14,122.21,9242.0,121.8482,122.0577,121.8083,121.8781,9242.0
2024-10-30 10:30:00,122.2,122.23,121.95,122.18,11832.0,121.8682,121.8981,121.6188,121.8482,11832.0
2024-10-30 11:00:00,122.08,122.08,121.94,122.07,7060.0,121.7485,121.7485,121.6089,121.7385,7060.0
2024-10-30 11:30:00,122.06,122.21,122.01,122.14,44132.0,121.7286,121.8781,121.6787,121.8083,44132.0
2024-10-30 12:00:00,122.09,122.12,121.96,121.97,9041.0,121.7585,121.7884,121.6288,121.6388,9041.0
2024-10-30 12:30:00,121.94,121.99,121.85,121.88,19527.0,121.6089,121.6587,121.5191,121.549,19527.0
2024-10-30 13:00:00,121.85,121.88,121.72,121.73,7604.0,121.5191,121.549,121.3895,121.3994,7604.0
2024-10-30 13:30:00,121.68,121.7,121.5,121.67,12027.0,121.3496,121.3695,121.1701,121.3396,12027.0
2024-10-30 14:00:00,121.72,121.87,121.72,121.79,10342.0,121.3895,121.5391,121.3895,121.4593,10342.0
2024-10-30 14:30:00,121.75,121.85,121.75,121.75,17032.0,121.4194,121.5191,121.4194,121.4194,17032.0
2024-10-30 15:00:00,121.72,121.72,121.48,121.5,22299.0,121.3895,121.3895,121.1501,121.1701,22299.0
2024-10-30 15:30:00,121.51,121.51,121.22,121.25,120042.0,121.18,121.18,120.8908,120.9208,120042.0
2024-10-31 09:30:00,120.84,121.02,120.34,120.65,54231.0,120.5119,120.6914,120.0132,120.3224,54231.0
2024-10-31 10:00:00,120.6,120.63,120.12,120.12,57689.0,120.2725,120.3024,119.7938,119.7938,57689.0
2024-10-31 10:30:00,120.14,120.32,119.68,119.68,29112.0,119.8138,119.9933,119.355,119.355,29112.0
2024-10-31 11:00:00,119.65,119.85,119.44,119.73,32848.0,119.3251,119.5246,119.1157,119.4049,32848.0
2024-10-31 11:30:00,119.73,119.81,119.6,119.75,21130.0,119.4049,119.4847,119.2752,119.4248,21130.0
2024-10-31 12:00:00,119.72,119.96,119.7,119.89,27003.0,119.3949,119.6343,119.375,119.5644,27003.0
2024-10-31 12:30:00,119.9,119.91,119.78,119.88,18144.0,119.5744,119.5844,119.4547,119.5545,18144.0
2024-10-31 13:00:00,119.85,120.03,119.85,119.86,23463.0,119.5246,119.7041,119.5246,119.5345,23463.0
2024-10-31 13:30:00,119.85,119.89,119.77,119.81,11004.0,119.5246,119.5644,119.4448,119.4847,11004.0
2024-10-31 14:00:00,119.84,119.84,119.69,119.7,26144.0,119.5146,119.5146,119.365,119.375,26144.0
2024-10-31 14:30:00,119.67,119.74,119.54,119.72,17002.0,119.345,119.4149,119.2154,119.3949,17002.0
2024-10-31 15:00:00,119.77,119.9,119.72,119.8,10832.0,119.4448,119.5744,119.3949,119.4747,10832.0
2024-10-31 15:30:00,119.81,119.93,119.34,119.39,29797.0,119.4847,119.6043,119.0159,119.0658,29797.0
2024-11-01 09:30:00,119.89,120.06,119.63,120.01,32943.0,119.5644,119.734,119.3051,119.6841,32943.0
2024-11-01 10:00:00,119.99,120.64,119.85,120.62,41055.0,119.6642,120.3124,119.5246,120.2925,41055.0
2024-11-01 10:30:00,120.65,120.65,120.14,120.52,113715.0,120.3224,120.3224,119.8138,120.1927,113715.0
2024-11-01 11:00:00,120.46,120.53,120.33,120.51,9120.0,120.1329,120.2027,120.0032,120.1828,9120.0
2024-11-01 11:30:00,120.5,120.5,120.12,120.12,104392.0,120.1728,120.1728,119.7938,119.7938,104392.0
2024-11-01 12:00:00,120.26,120.31,120.17,120.17,54552.0,119.9334,119.9833,119.8437,119.8437,54552.0
2024-11-01 12:30:00,120.17,120.3,119.85,119.88,177960.0,119.8437,119.9733,119.5246,119.5545,177960.0
2024-11-01 13:00:00,119.89,119.99,119.71,119.91,25826.0,119.5644,119.6642,119.3849,119.5844,25826.0
2024-11-01 13:30:00,119.89,119.89,119.45,119.47,38063.0,119.5644,119.5644,119.1256,119.1456,38063.0
2024-11-01 14:00:00,119.46,119.59,119.34,119.44,12006.0,119.1356,119.2653,119.0159,119.1157,12006.0
2024-11-01 14:30:00,119.43,119.59,119.43,119.57,12722.0,119.1057,119.2653,119.1057,119.2453,12722.0
2024-11-01 15:00:00,119.56,119.71,119.48,119.56,79083.0,119.2353,119.3849,119.1556,119.2353,79083.0
2024-11-01 15:30:00,119.52,119.59,119.3,119.41,294950.0,119.1954,119.2653,118.976,119.0857,294950.0
2024-11-04 09:30:00,119.28,119.59,118.95,119.59,151886.0,118.9561,119.2653,118.627,119.2653,151886.0
2024-11-04 10:00:00,119.52,119.95,119.52,119.82,22323.0,119.1954,119.6243,119.1954,119.4946,22323.0
2024-11-04 10:30:00,119.87,119.94,119.65,119.8,31661.0,119.5445,119.6143,119.3251,119.4747,31661.0
2024-11-04 11:00:00,119.81,119.95,119.7,119.71,13199.0,119.4847,119.6243,119.375,119.3849,13199.0
2024-11-04 11:30:00,119.63,119.64,119.25,119.3,18903.0,119.3051,119.3151,118.9262,118.976,18903.0
2024-11-04 12:00:00,119.32,119.73,119.22,119.72,22149.0,118.996,119.4049,118.8963,119.3949,22149.0
2024-11-04 12:30:00,119.73,119.82,119.68,119.78,60271.0,119.4049,119.4946,119.355,119.4547,60271.0
2024-11-04 13:00:00,119.67,119.78,119.44,119.68,74422.0,119.345,119.4547,119.1157,119.355,74422.0
2024-11-04 13:30:00,119.66,119.8,119.65,119.67,28323.0,119.3351,119.4747,119.3251,119.345,28323.0
2024-11-04 14:00:00,119.68,119.76,119.59,119.59,15560.0,119.355,119.4348,119.2653,119.2653,15560.0
2024-11-04 14:30:00,119.58,119.73,119.54,119.59,35643.0,119.2553,119.4049,119.2154,119.2653,35643.0
2024-11-04 15:00:00,119.57,119.64,119.47,119.58,32283.0,119.2453,119.3151,119.1456,119.2553,32283.0
2024-11-04 15:30:00,119.56,119.57,119.35,119.45,398650.0,119.2353,119.2453,119.0259,119.1256,398650.0
2024-11-05 09:30:00,120.05,120.99,119.9,120.99,53982.0,119.724,120.6615,119.5744,120.6615,53982.0
2024-11-05 10:00:00,121.04,121.21,120.91,120.95,21359.0,120.7113,120.8809,120.5817,120.6216,21359.0
2024-11-05 10:30:00,120.96,121.33,120.94,121.25,27395.0,120.6315,121.0005,120.6116,120.9208,27395.0
2024-11-05 11:00:00,121.12,121.48,121.1,121.37,21693.0,120.7911,121.1501,120.7712,121.0404,21693.0
2024-11-05 11:30:00,121.42,121.57,121.41,121.53,12991.0,121.0903,121.2399,121.0803,121.2,12991.0
2024-11-05 12:00:00,121.5,121.68,121.45,121.62,9735.0,121.1701,121.3496,121.1202,121.2897,9735.0
2024-11-05 12:30:00,121.65,121.75,121.64,121.67,12263.0,121.3197,121.4194,121.3097,121.3396,12263.0
2024-11-05 13:00:00,121.65,121.72,121.53,121.66,20595.0,121.3197,121.3895,121.2,121.3296,20595.0
2024-11-05 13:30:00,121.65,121.79,121.59,121.77,16659.0,121.3197,121.4593,121.2598,121.4393,16659.0
2024-11-05 14:00:00,121.78,121.98,121.77,121.91,17542.0,121.4493,121.6488,121.4393,121.579,17542.0
2024-11-05 14:30:00,121.91,122.01,121.76,121.79,27313.0,121.579,121.6787,121.4294,121.4593,27313.0
2024-11-05 15:00:00,121.72,121.98,121.68,121.98,20748.0,121.3895,121.6488,121.3496,121.6488,20748.0
2024-11-05 15:30:00,121.98,122.18,121.95,122.18,362058.0,121.6488,121.8482,121.6188,121.8482,362058.0
2024-11-06 09:30:00,125.46,125.76,124.42,124.68,126023.0,125.1193,125.4185,124.0821,124.3414,126023.0
2024-11-06 10:00:00,124.71,125.39,124.67,125.28,59863.0,124.3714,125.0495,124.3315,124.9398,59863.0
2024-11-06 10:30:00,125.25,125.31,124.89,124.95,55120.0,124.9099,124.9697,124.5509,124.6107,55120.0
2024-11-06 11:00:00,125.01,125.25,124.82,125.25,23136.0,124.6705,124.9099,124.4811,124.9099,23136.0
2024-11-06 11:30:00,125.23,125.46,125.19,125.46,28379.0,124.8899,125.1193,124.8501,125.1193,28379.0
2024-11-06 12:00:00,125.46,125.6,125.33,125.48,30302.0,125.1193,125.2589,124.9897,125.1393,30302.0
2024-11-06 12:30:00,125.48,125.67,125.45,125.67,25680.0,125.1393,125.3287,125.1093,125.3287,25680.0
2024-11-06 13:00:00,125.68,125.8,125.67,125.8,34455.0,125.3387,125.4584,125.3287,125.4584,34455.0
2024-11-06 13:30:00,125.81,125.89,125.77,125.81,16863.0,125.4684,125.5482,125.4285,125.4684,16863.0
2024-11-06 14:00:00,125.78,126.06,125.78,126.02,55097.0,125.4384,125.7177,125.4384,125.6778,55097.0
2024-11-06 14:30:00,126.02,126.07,125.93,126.01,23975.0,125.6778,125.7277,125.588,125.6678,23975.0
2024-11-06 15:00:00,126.01,126.28,125.94,126.25,21636.0,125.6678,125.9371,125.598,125.9072,21636.0
2024-11-06 15:30:00,126.27,126.5,126.16,126.42,147026.0,125.9271,126.1565,125.8174,126.0767,147026.0
2024-11-07 09:30:00,127.73,128.17,127.53,127.77,59030.0,127.3832,127.822,127.1837,127.423,59030.0
2024-11-07 10:00:00,127.8,128.16,127.77,127.98,65076.0,127.453,127.812,127.423,127.6325,65076.0
2024-11-07 10:30:00,128.0,128.45,128.0,128.4,12352.0,127.6524,128.1012,127.6524,128.0513,12352.0
2024-11-07 11:00:00,128.4,128.4,128.1,128.16,18414.0,128.0513,128.0513,127.7521,127.812,18414.0
2024-11-07 11:30:00,128.18,128.22,128.02,128.09,15232.0,127.8319,127.8718,127.6724,127.7422,15232.0
2024-11-07 12:00:00,128.08,128.33,128.08,128.33,37529.0,127.7322,127.9815,127.7322,127.9815,37529.0
2024-11-07 12:30:00,128.35,128.52,128.29,128.45,17620.0,128.0015,128.171,127.9416,128.1012,17620.0
2024-11-07 13:00:00,128.45,128.46,128.1,128.21,16820.0,128.1012,128.1112,127.7521,127.8619,16820.0
2024-11-07 13:30:00,128.17,128.3,128.04,128.22,17334.0,127.822,127.9516,127.6923,127.8718,17334.0
2024-11-07 14:00:00,128.18,128.37,128.04,128.27,65860.0,127.8319,128.0214,127.6923,127.9217,65860.0
2024-11-07 14:30:00,128.31,128.49,128.07,128.49,36475.0,127.9616,128.1411,127.7222,128.1411,36475.0
2024-11-07 15:00:00,128.44,128.56,128.28,128.4,33588.0,128.0912,128.2109,127.9317,128.0513,33588.0
2024-11-07 15:30:00,128.42,128.5,128.27,128.32,217277.0,128.0713,128.1511,127.9217,127.9716,217277.0
2024-11-08 09:30:00,128.34,129.1,128.34,128.97,69431.0,127.9915,128.7494,127.9915,128.6198,69431.0
2024-11-08 10:00:00,129.03,129.36,128.89,129.34,26430.0,128.6796,129.0087,128.54,128.9888,26430.0
2024-11-08 10:30:00,129.3,129.47,129.23,129.44,20368.0,128.9489,129.1184,128.8791,129.0885,20368.0
2024-11-08 11:00:00,129.42,129.67,129.41,129.54,20600.0,129.0686,129.3179,129.0586,129.1882,20600.0
2024-11-08 11:30:00,129.58,129.59,129.37,129.51,12788.0,129.2281,129.2381,129.0187,129.1583,12788.0
2024-11-08 12:00:00,129.52,129.62,129.42,129.62,19676.0,129.1683,129.268,129.0686,129.268,19676.0
2024-11-08 12:30:00,129.6,129.93,129.59,129.88,15886.0,129.2481,129.5772,129.2381,129.5273,15886.0
2024-11-08 13:00:00,129.86,129.95,129.82,129.95,36341.0,129.5074,129.5971,129.4675,129.5971,36341.0
2024-11-08 13:30:00,129.95,130.23,129.95,130.21,24912.0,129.5971,129.8764,129.5971,129.8564,24912.0
2024-11-08 14:00:00,130.21,130.33,130.17,130.31,34284.0,129.8564,129.9761,129.8165,129.9561,34284.0
2024-11-08 14:30:00,130.3,130.42,130.28,130.39,18514.0,129.9462,130.0658,129.9262,130.0359,18514.0
2024-11-08 15:00:00,130.36,130.41,130.17,130.17,29956.0,130.006,130.0559,129.8165,129.8165,29956.0
2024-11-08 15:30:00,130.17,130.5,130.09,130.44,391448.0,129.8165,130.1456,129.7367,130.0858,391448.0
2024-11-11 09:30:00,131.3,131.45,130.74,131.14,30661.0,130.9435,131.0931,130.385,130.7839,30661.0
2024-11-11 10:00:00,131.15,131.66,130.97,131.66,12507.0,130.7939,131.3025,130.6144,131.3025,12507.0
2024-11-11 10:30:00,131.71,132.04,131.67,132.0,16386.0,131.3523,131.6815,131.3125,131.6416,16386.0
2024-11-11 11:00:00,132.03,132.14,131.98,132.07,22670.0,131.6715,131.7812,131.6216,131.7114,22670.0
2024-11-11 11:30:00,132.08,132.26,132.05,132.22,61487.0,131.7213,131.9009,131.6914,131.861,61487.0
2024-11-11 12:00:00,132.21,132.27,132.03,132.06,16252.0,131.851,131.9108,131.6715,131.7014,16252.0
2024-11-11 12:30:00,132.0,132.2,132.0,132.11,21762.0,131.6416,131.841,131.6416,131.7513,21762.0
2024-11-11 13:00:00,132.01,132.01,131.63,131.84,12105.0,131.6515,131.6515,131.2726,131.482,12105.0
2024-11-11 13:30:00,131.84,132.14,131.79,132.04,15748.0,131.482,131.7812,131.4321,131.6815,15748.0
2024-11-11 14:00:00,132.02,132.07,131.91,132.04,9897.0,131.6615,131.7114,131.5518,131.6815,9897.0
2024-11-11 14:30:00,132.01,132.11,131.97,132.0,14478.0,131.6515,131.7513,131.6116,131.6416,14478.0
2024-11-11 15:00:00,131.99,132.05,131.94,132.0,88510.0,131.6316,131.6914,131.5817,131.6416,88510.0
2024-11-11 15:30:00,131.95,132.08,131.83,131.95,188376.0,131.5917,131.7213,131.472,131.5917,188376.0
2024-11-12 09:30:00,131.3,131.93,131.22,131.6,58158.0,130.9435,131.5717,130.8637,131.2426,58158.0
2024-11-12 10:00:00,131.62,131.63,131.23,131.27,26920.0,131.2626,131.2726,130.8737,130.9135,26920.0
2024-11-12 10:30:00,131.17,131.35,130.96,131.08,24689.0,130.8138,130.9933,130.6044,130.7241,24689.0
2024-11-12 11:00:00,131.0,131.03,130.79,130.97,28478.0,130.6443,130.6742,130.4348,130.6144,28478.0
2024-11-12 11:30:00,130.98,131.11,130.68,130.68,11280.0,130.6243,130.754,130.3251,130.3251,11280.0
2024-11-12 12:00:00,130.64,130.9,130.64,130.84,26935.0,130.2853,130.5445,130.2853,130.4847,26935.0
2024-11-12 12:30:00,130.85,130.9,130.5,130.54,26139.0,130.4947,130.5445,130.1456,130.1855,26139.0
2024-11-12 13:00:00,130.48,130.9,130.45,130.9,18944.0,130.1257,130.5445,130.0958,130.5445,18944.0
2024-11-12 13:30:00,130.99,131.37,130.98,131.31,31454.0,130.6343,131.0133,130.6243,130.9534,31454.0
2024-11-12 14:00:00,131.25,131.43,131.23,131.4,44766.0,130.8936,131.0731,130.8737,131.0432,44766.0
2024-11-12 14:30:00,131.37,131.53,131.37,131.43,42302.0,131.0133,131.1728,131.0133,131.0731,42302.0
2024-11-12 15:00:00,131.43,131.49,131.32,131.35,38230.0,131.0731,131.1329,130.9634,130.9933,38230.0
2024-11-12 15:30:00,131.37,131.38,131.14,131.22,383360.0,131.0133,131.0232,130.7839,130.8637,383360.0
2024-11-13 09:30:00,131.69,132.38,131.52,132.31,61439.0,131.3324,132.0205,131.1629,131.9507,61439.0
2024-11-13 10:00:00,132.34,132.34,131.61,132.11,37390.0,131.9806,131.9806,131.2526,131.7513,37390.0
2024-11-13 10:30:00,132.18,132.36,131.98,132.22,28108.0,131.8211,132.0006,131.6216,131.861,28108.0
2024-11-13 11:00:00,132.26,132.41,132.16,132.35,18963.0,131.9009,132.0504,131.8011,131.9906,18963.0
2024-11-13 11:30:00,132.37,132.38,132.1,132.28,10129.0,132.0106,132.0205,131.7413,131.9208,10129.0
2024-11-13 12:00:00,132.25,132.37,132.03,132.06,48052.0,131.8909,132.0106,131.6715,131.7014,48052.0
2024-11-13 12:30:00,132.05,132.15,131.96,132.15,22511.0,131.6914,131.7912,131.6017,131.7912,22511.0
2024-11-13 13:00:00,132.14,132.16,131.93,132.03,27016.0,131.7812,131.8011,131.5717,131.6715,27016.0
2024-11-13 13:30:00,132.03,132.06,131.83,131.84,14492.0,131.6715,131.7014,131.472,131.482,14492.0
2024-11-13 14:00:00,131.84,131.88,131.18,131.18,169473.0,131.482,131.5219,130.8238,130.8238,169473.0
2024-11-13 14:30:00,131.23,131.23,130.81,130.88,30799.0,130.8737,130.8737,130.4548,130.5246,30799.0
2024-11-13 15:00:00,130.88,131.13,130.63,131.03,44238.0,130.5246,130.7739,130.2753,130.6742,44238.0
2024-11-13 15:30:00,131.01,131.19,130.69,130.8,44950.0,130.6542,130.8338,130.3351,130.4448,44950.0
2024-11-14 09:30:00,130.58,130.67,129.68,129.96,72805.0,130.2254,130.3152,129.3279,129.6071,72805.0
2024-11-14 10:00:00,129.94,130.22,129.75,129.93,78281.0,129.5872,129.8664,129.3977,129.5772,78281.0
2024-11-14 10:30:00,129.91,130.09,129.81,129.82,19108.0,129.5572,129.7367,129.4575,129.4675,19108.0
2024-11-14 11:00:00,129.87,130.0,129.78,129.94,21141.0,129.5173,129.647,129.4276,129.5872,21141.0
2024-11-14 11:30:00,129.9,130.04,129.78,129.88,11549.0,129.5473,129.6869,129.4276,129.5273,11549.0
2024-11-14 12:00:00,129.85,129.9,129.52,129.54,21724.0,129.4974,129.5473,129.1683,129.1882,21724.0
2024-11-14 12:30:00,129.46,129.61,129.2,129.59,33750.0,129.1085,129.258,128.8492,129.2381,33750.0
2024-11-14 13:00:00,129.5,129.84,129.5,129.66,21855.0,129.1483,129.4874,129.1483,129.3079,21855.0
2024-11-14 13:30:00,129.65,129.71,129.46,129.48,30315.0,129.2979,129.3578,129.1085,129.1284,30315.0
2024-11-14 14:00:00,129.53,129.8,129.53,129.76,19318.0,129.1783,129.4475,129.1783,129.4076,19318.0
2024-11-14 14:30:00,129.75,129.87,129.72,129.84,42560.0,129.3977,129.5173,129.3678,129.4874,42560.0
2024-11-14 15:00:00,129.81,129.81,129.27,129.63,102863.0,129.4575,129.4575,128.919,129.278,102863.0
2024-11-14 15:30:00,129.63,129.65,129.04,129.14,275126.0,129.278,129.2979,128.6896,128.7893,275126.0
2024-11-15 09:30:00,128.71,128.85,128.33,128.33,115294.0,128.3605,128.5001,127.9815,127.9815,115294.0
2024-11-15 10:00:00,128.41,128.41,127.73,127.86,51690.0,128.0613,128.0613,127.3832,127.5128,51690.0
2024-11-15 10:30:00,127.85,128.06,127.66,127.89,91571.0,127.5028,127.7123,127.3133,127.5427,91571.0
2024-11-15 11:00:00,127.92,128.27,127.8,128.25,64943.0,127.5726,127.9217,127.453,127.9017,64943.0
2024-11-15 11:30:00,128.26,128.3,127.92,127.92,50465.0,127.9117,127.9516,127.5726,127.5726,50465.0
2024-11-15 12:00:00,128.01,128.05,127.79,127.82,35451.0,127.6624,127.7023,127.443,127.4729,35451.0
2024-11-15 12:30:00,127.78,127.87,127.57,127.77,31483.0,127.433,127.5228,127.2236,127.423,31483.0
2024-11-15 13:00:00,127.77,127.82,127.64,127.78,33886.0,127.423,127.4729,127.2934,127.433,33886.0
2024-11-15 13:30:00,127.77,127.77,127.49,127.57,41397.0,127.423,127.423,127.1438,127.2236,41397.0
2024-11-15 14:00:00,127.62,127.74,127.51,127.51,38488.0,127.2735,127.3931,127.1638,127.1638,38488.0
2024-11-15 14:30:00,127.5,127.84,127.49,127.65,36183.0,127.1538,127.4929,127.1438,127.3034,36183.0
2024-11-15 15:00:00,127.63,127.79,127.47,127.7,71656.0,127.2834,127.443,127.1239,127.3532,71656.0
2024-11-15 15:30:00,127.73,128.04,127.61,127.93,300254.0,127.3832,127.6923,127.2635,127.5826,300254.0
2024-11-18 09:30:00,128.15,128.15,127.31,127.41,49526.0,127.802,127.802,126.9643,127.064,49526.0
2024-11-18 10:00:00,127.49,127.99,127.49,127.99,16511.0,127.1438,127.6424,127.1438,127.6424,16511.0
2024-11-18 10:30:00,128.04,128.49,128.0,128.46,28230.0,127.6923,128.1411,127.6524,128.1112,28230.0
2024-11-18 11:00:00,128.5,128.8,128.45,128.67,16726.0,128.1511,128.4502,128.1012,128.3206,16726.0
2024-11-18 11:30:00,128.67,128.87,128.43,128.54,23722.0,128.3206,128.5201,128.0813,128.191,23722.0
2024-11-18 12:00:00,128.53,128.64,128.43,128.57,15124.0,128.181,128.2907,128.0813,128.2209,15124.0
2024-11-18 12:30:00,128.57,128.59,128.38,128.54,49417.0,128.2209,128.2408,128.0314,128.191,49417.0
2024-11-18 13:00:00,128.51,128.51,128.23,128.25,52358.0,128.161,128.161,127.8818,127.9017,52358.0
2024-11-18 13:30:00,128.24,128.31,127.99,128.28,49263.0,127.8918,127.9616,127.6424,127.9317,49263.0
2024-11-18 14:00:00,128.25,128.25,127.89,127.9,21531.0,127.9017,127.9017,127.5427,127.5527,21531.0
2024-11-18 14:30:00,127.84,128.2,127.81,128.18,12096.0,127.4929,127.8519,127.4629,127.8319,12096.0
2024-11-18 15:00:00,128.15,128.44,128.14,128.43,65820.0,127.802,128.0912,127.792,128.0813,65820.0
2024-11-18 15:30:00,128.42,128.43,128.23,128.33,430734.0,128.0713,128.0813,127.8818,127.9815,430734.0
2024-11-19 09:30:00,127.3,127.96,127.24,127.95,65572.0,126.9543,127.6125,126.8945,127.6026,65572.0
2024-11-19 10:00:00,127.78,128.25,127.65,128.24,35876.0,127.433,127.9017,127.3034,127.8918,35876.0
2024-11-19 10:30:00,128.26,128.56,128.23,128.51,34020.0,127.9117,128.2109,127.8818,128.161,34020.0
2024-11-19 11:00:00,128.48,128.93,128.45,128.93,18937.0,128.1311,128.5799,128.1012,128.5799,18937.0
2024-11-19 11:30:00,128.9,129.11,128.86,129.09,37052.0,128.55,128.7594,128.5101,128.7395,37052.0
2024-11-19 12:00:00,129.02,129.19,128.98,129.18,24343.0,128.6697,128.8392,128.6298,128.8292,24343.0
2024-11-19 12:30:00,129.17,129.29,129.15,129.21,68509.0,128.8192,128.9389,128.7993,128.8591,68509.0
2024-11-19 13:00:00,129.21,129.32,129.14,129.21,26500.0,128.8591,128.9688,128.7893,128.8591,26500.0
2024-11-19 13:30:00,129.22,129.61,129.21,129.59,27008.0,128.8691,129.258,128.8591,129.2381,27008.0
2024-11-19 14:00:00,129.61,129.66,129.49,129.6,55422.0,129.258,129.3079,129.1384,129.2481,55422.0
2024-11-19 14:30:00,129.53,129.58,129.3,129.41,54060.0,129.1783,129.2281,128.9489,129.0586,54060.0
2024-11-19 15:00:00,129.41,129.56,129.38,129.55,203312.0,129.0586,129.2082,129.0287,129.1982,203312.0
2024-11-19 15:30:00,129.56,129.73,129.53,129.68,56301.0,129.2082,129.3777,129.1783,129.3279,56301.0
2024-11-20 09:30:00,129.89,130.42,129.3,129.31,75457.0,129.5373,130.0658,128.9489,128.9589,75457.0
2024-11-20 10:00:00,129.42,129.53,128.69,129.13,78974.0,129.0686,129.1783,128.3405,128.7794,78974.0
2024-11-20 10:30:00,129.14,129.69,129.13,129.62,32905.0,128.7893,129.3378,128.7794,129.268,32905.0
2024-11-20 11:00:00,129.6,129.6,129.14,129.14,234946.0,129.2481,129.2481,128.7893,128.7893,234946.0
2024-11-20 11:30:00,129.13,129.78,129.06,129.66,120871.0,128.7794,129.4276,128.7095,129.3079,120871.0
2024-11-20 12:00:00,129.67,129.75,129.34,129.66,22673.0,129.3179,129.3977,128.9888,129.3079,22673.0
2024-11-20 12:30:00,129.67,129.84,129.6,129.6,19257.0,129.3179,129.4874,129.2481,129.2481,19257.0
2024-11-20 13:00:00,129.62,129.78,129.57,129.78,28984.0,129.268,129.4276,129.2182,129.4276,28984.0
2024-11-20 13:30:00,129.72,129.72,129.24,129.37,11803.0,129.3678,129.3678,128.8891,129.0187,11803.0
2024-11-20 14:00:00,129.4,129.59,129.34,129.57,31586.0,129.0486,129.2381,128.9888,129.2182,31586.0
2024-11-20 14:30:00,129.53,129.87,129.53,129.81,26716.0,129.1783,129.5173,129.1783,129.4575,26716.0
2024-11-20 15:00:00,129.75,130.09,129.71,130.07,22099.0,129.3977,129.7367,129.3578,129.7168,22099.0
2024-11-20 15:30:00,130.14,130.34,130.13,130.33,205673.0,129.7866,129.9861,129.7766,129.9761,205673.0
2024-11-21 09:30:00,131.2,131.51,130.38,131.36,94904.0,130.8437,131.1529,130.026,131.0033,94904.0
2024-11-21 10:00:00,131.28,131.81,131.03,131.03,23059.0,130.9235,131.4521,130.6742,130.6742,23059.0
2024-11-21 10:30:00,131.01,131.92,130.99,131.89,19293.0,130.6542,131.5618,130.6343,131.5319,19293.0
2024-11-21 11:00:00,132.0,132.38,131.9,132.38,52219.0,131.6416,132.0205,131.5418,132.0205,52219.0
2024-11-21 11:30:00,132.38,132.41,132.15,132.28,14246.0,132.0205,132.0504,131.7912,131.9208,14246.0
2024-11-21 12:00:00,132.28,132.6,132.14,132.53,27278.0,131.9208,132.2399,131.7812,132.1701,27278.0
2024-11-21 12:30:00,132.58,132.67,132.44,132.56,16874.0,132.22,132.3097,132.0804,132.2,16874.0
2024-11-21 13:00:00,132.59,132.7,132.47,132.64,13319.0,132.23,132.3397,132.1103,132.2798,13319.0
2024-11-21 13:30:00,132.74,132.74,132.45,132.55,19828.0,132.3796,132.3796,132.0903,132.1901,19828.0
2024-11-21 14:00:00,132.58,132.61,132.38,132.6,18924.0,132.22,132.2499,132.0205,132.2399,18924.0
2024-11-21 14:30:00,132.63,132.63,132.39,132.44,82882.0,132.2698,132.2698,132.0305,132.0804,82882.0
2024-11-21 15:00:00,132.41,132.64,132.41,132.63,35887.0,132.0504,132.2798,132.0504,132.2698,35887.0
2024-11-21 15:30:00,132.64,132.69,132.26,132.32,945904.0,132.2798,132.3297,131.9009,131.9607,945904.0
2024-11-22 09:30:00,132.84,133.59,132.84,133.45,81855.0,132.4793,133.2272,132.4793,133.0876,81855.0
2024-11-22 10:00:00,133.44,133.45,132.92,133.07,42752.0,133.0776,133.0876,132.5591,132.7087,42752.0
2024-11-22 10:30:00,133.14,133.62,133.14,133.62,90259.0,132.7785,133.2572,132.7785,133.2572,90259.0
2024-11-22 11:00:00,133.61,133.61,133.3,133.56,41430.0,133.2472,133.2472,132.938,133.1973,41430.0
2024-11-22 11:30:00,133.54,133.93,133.44,133.9,42304.0,133.1774,133.5663,133.0776,133.5364,42304.0
2024-11-22 12:00:00,133.9,134.27,133.86,134.17,96912.0,133.5364,133.9054,133.4965,133.8057,96912.0
2024-11-22 12:30:00,134.16,134.23,133.93,134.18,57092.0,133.7957,133.8655,133.5663,133.8156,57092.0
2024-11-22 13:00:00,134.18,134.35,134.14,134.23,27763.0,133.8156,133.9852,133.7757,133.8655,27763.0
2024-11-22 13:30:00,134.24,134.38,134.2,134.38,24859.0,133.8755,134.0151,133.8356,134.0151,24859.0
2024-11-22 14:00:00,134.36,134.36,134.08,134.29,30598.0,133.9952,133.9952,133.7159,133.9253,30598.0
2024-11-22 14:30:00,134.29,134.39,134.22,134.31,36737.0,133.9253,134.0251,133.8555,133.9453,36737.0
2024-11-22 15:00:00,134.29,134.29,134.0,134.23,81249.0,133.9253,133.9253,133.6361,133.8655,81249.0
2024-11-22 15:30:00,134.21,134.49,134.19,134.37,156373.0,133.8456,134.1248,133.8256,134.0051,156373.0
2024-11-25 09:30:00,136.07,136.34,135.73,136.07,100960.0,135.7005,135.9698,135.3614,135.7005,100960.0
2024-11-25 10:00:00,136.01,136.26,135.75,136.26,50195.0,135.6407,135.89,135.3814,135.89,50195.0
2024-11-25 10:30:00,136.22,136.25,135.89,136.09,116894.0,135.8501,135.88,135.521,135.7205,116894.0
2024-11-25 11:00:00,136.05,136.15,135.71,135.71,35526.0,135.6806,135.7803,135.3415,135.3415,35526.0
2024-11-25 11:30:00,135.72,135.79,135.44,135.6,66440.0,135.3515,135.4213,135.0722,135.2318,66440.0
2024-11-25 12:00:00,135.6,135.6,135.06,135.13,49276.0,135.2318,135.2318,134.6933,134.7631,49276.0
2024-11-25 12:30:00,135.17,135.34,135.03,135.32,53497.0,134.803,134.9725,134.6633,134.9525,53497.0
2024-11-25 13:00:00,135.41,135.74,135.41,135.67,52308.0,135.0423,135.3714,135.0423,135.3016,52308.0
2024-11-25 13:30:00,135.65,135.81,135.63,135.73,27116.0,135.2816,135.4412,135.2617,135.3614,27116.0
2024-11-25 14:00:00,135.71,135.76,135.48,135.61,90798.0,135.3415,135.3913,135.1121,135.2418,90798.0
2024-11-25 14:30:00,135.58,135.67,135.53,135.54,137842.0,135.2118,135.3016,135.162,135.1719,137842.0
2024-11-25 15:00:00,135.49,135.5,135.33,135.43,29344.0,135.1221,135.1321,134.9625,135.0622,29344.0
2024-11-25 15:30:00,135.43,135.56,135.35,135.46,85198.0,135.0622,135.1919,134.9825,135.0922,85198.0
2024-11-26 09:30:00,135.33,135.73,135.13,135.36,193845.0,134.9625,135.3614,134.7631,134.9924,193845.0
2024-11-26 10:00:00,135.42,135.43,135.04,135.22,57167.0,135.0523,135.0622,134.6733,134.8528,57167.0
2024-11-26 10:30:00,135.21,135.37,135.04,135.3,98152.0,134.8428,135.0024,134.6733,134.9326,98152.0
2024-11-26 11:00:00,135.31,135.52,135.18,135.52,33214.0,134.9426,135.152,134.8129,135.152,33214.0
2024-11-26 11:30:00,135.53,135.59,135.45,135.53,42490.0,135.162,135.2218,135.0822,135.162,42490.0
2024-11-26 12:00:00,135.52,135.59,135.41,135.56,63650.0,135.152,135.2218,135.0423,135.1919,63650.0
2024-11-26 12:30:00,135.58,135.66,135.54,135.64,18412.0,135.2118,135.2916,135.1719,135.2717,18412.0
2024-11-26 13:00:00,135.63,135.63,135.4,135.43,19629.0,135.2617,135.2617,135.0323,135.0622,19629.0
2024-11-26 13:30:00,135.39,135.44,135.31,135.33,21234.0,135.0224,135.0722,134.9426,134.9625,21234.0
2024-11-26 14:00:00,135.33,135.43,135.09,135.17,56066.0,134.9625,135.0622,134.7232,134.803,56066.0
2024-11-26 14:30:00,135.18,135.22,135.08,135.14,39644.0,134.8129,134.8528,134.7132,134.773,39644.0
2024-11-26 15:00:00,135.12,135.32,135.1,135.29,33253.0,134.7531,134.9525,134.7331,134.9226,33253.0
2024-11-26 15:30:00,135.3,135.65,135.28,135.5,360686.0,134.9326,135.2816,134.9127,135.1321,360686.0
2024-11-27 09:30:00,135.75,136.02,135.45,135.65,49321.0,135.3814,135.6506,135.0822,135.2816,49321.0
2024-11-27 10:00:00,135.59,135.67,135.12,135.16,24121.0,135.2218,135.3016,134.7531,134.793,24121.0
2024-11-27 10:30:00,135.09,135.09,134.66,134.66,28276.0,134.7232,134.7232,134.2943,134.2943,28276.0
2024-11-27 11:00:00,134.64,134.75,134.5,134.5,20422.0,134.2744,134.3841,134.1348,134.1348,20422.0
2024-11-27 11:30:00,134.48,134.78,134.44,134.45,19163.0,134.1148,134.414,134.0749,134.0849,19163.0
2024-11-27 12:00:00,134.38,134.46,134.17,134.45,29190.0,134.0151,134.0949,133.8057,134.0849,29190.0
2024-11-27 12:30:00,134.41,134.67,134.4,134.66,15090.0,134.045,134.3043,134.035,134.2943,15090.0
2024-11-27 13:00:00,134.65,134.73,134.62,134.65,19770.0,134.2844,134.3641,134.2544,134.2844,19770.0
2024-11-27 13:30:00,134.66,134.94,134.66,134.91,26717.0,134.2943,134.5736,134.2943,134.5437,26717.0
2024-11-27 14:00:00,134.9,134.93,134.85,134.86,17900.0,134.5337,134.5636,134.4838,134.4938,17900.0
2024-11-27 14:30:00,134.84,134.99,134.76,134.98,13694.0,134.4738,134.6234,134.3941,134.6135,13694.0
2024-11-27 15:00:00,134.98,134.98,134.86,134.91,18344.0,134.6135,134.6135,134.4938,134.5437,18344.0
2024-11-27 15:30:00,134.93,135.03,134.84,134.92,135934.0,134.5636,134.6633,134.4738,134.5536,135934.0
2024-11-29 09:30:00,135.34,135.83,135.06,135.56,54100.0,134.9725,135.4612,134.6933,135.1919,54100.0
2024-11-29 10:00:00,135.57,135.85,135.54,135.62,18487.0,135.2019,135.4811,135.1719,135.2517,18487.0
2024-11-29 10:30:00,135.59,135.88,135.57,135.78,30911.0,135.2218,135.511,135.2019,135.4113,30911.0
2024-11-29 11:00:00,135.81,135.81,135.41,135.53,50622.0,135.4412,135.4412,135.0423,135.162,50622.0
2024-11-29 11:30:00,135.5,135.55,135.35,135.37,31776.0,135.1321,135.1819,134.9825,135.0024,31776.0
2024-11-29 12:00:00,135.36,135.46,135.32,135.44,64509.0,134.9924,135.0922,134.9525,135.0722,64509.0
2024-11-29 12:30:00,135.51,135.65,135.29,135.32,162064.0,135.142,135.2816,134.9226,134.9525,162064.0
2024-12-02 09:30:00,135.69,135.76,135.15,135.21,114018.0,135.3215,135.3913,134.783,134.8428,114018.0
2024-12-02 10:00:00,135.25,135.72,135.21,135.62,40613.0,134.8827,135.3515,134.8428,135.2517,40613.0
2024-12-02 10:30:00,135.58,135.58,135.23,135.25,40961.0,135.2118,135.2118,134.8628,134.8827,40961.0
2024-12-02 11:00:00,135.23,135.47,135.18,135.45,36902.0,134.8628,135.1021,134.8129,135.0822,36902.0
2024-12-02 11:30:00,135.48,135.63,135.46,135.53,52717.0,135.1121,135.2617,135.0922,135.162,52717.0
2024-12-02 12:00:00,135.54,135.65,135.46,135.46,60343.0,135.1719,135.2816,135.0922,135.0922,60343.0
2024-12-02 12:30:00,135.42,135.5,135.32,135.33,35387.0,135.0523,135.1321,134.9525,134.9625,35387.0
2024-12-02 13:00:00,135.33,135.4,135.25,135.38,24572.0,134.9625,135.0323,134.8827,135.0124,24572.0
2024-12-02 13:30:00,135.36,135.49,135.36,135.47,85782.0,134.9924,135.1221,134.9924,135.1021,85782.0
2024-12-02 14:00:00,135.47,135.48,135.26,135.33,23257.0,135.1021,135.1121,134.8927,134.9625,23257.0
2024-12-02 14:30:00,135.33,135.5,135.32,135.5,23930.0,134.9625,135.1321,134.9525,135.1321,23930.0
2024-12-02 15:00:00,135.49,135.6,135.44,135.56,41435.0,135.1221,135.2318,135.0722,135.1919,41435.0
2024-12-02 15:30:00,135.56,135.56,135.26,135.35,119084.0,135.1919,135.1919,134.8927,134.9825,119084.0
2024-12-03 09:30:00,135.0,135.82,135.0,135.82,128370.0,134.6334,135.4512,134.6334,135.4512,128370.0
2024-12-03 10:00:00,135.83,135.96,135.78,135.85,35361.0,135.4612,135.5908,135.4113,135.4811,35361.0
2024-12-03 10:30:00,135.84,135.89,135.25,135.44,44825.0,135.4711,135.521,134.8827,135.0722,44825.0
2024-12-03 11:00:00,135.43,135.79,135.43,135.79,27422.0,135.0622,135.4213,135.0622,135.4213,27422.0
2024-12-03 11:30:00,135.74,135.81,135.58,135.66,35966.0,135.3714,135.4412,135.2118,135.2916,35966.0
2024-12-03 12:00:00,135.64,135.79,135.59,135.79,40733.0,135.2717,135.4213,135.2218,135.4213,40733.0
2024-12-03 12:30:00,135.79,136.11,135.79,136.11,29910.0,135.4213,135.7404,135.4213,135.7404,29910.0
2024-12-03 13:00:00,136.11,136.15,136.04,136.06,35658.0,135.7404,135.7803,135.6706,135.6905,35658.0
2024-12-03 13:30:00,136.02,136.1,135.96,136.05,30014.0,135.6506,135.7304,135.5908,135.6806,30014.0
2024-12-03 14:00:00,136.03,136.26,136.0,136.24,49635.0,135.6606,135.89,135.6307,135.87,49635.0
2024-12-03 14:30:00,136.24,136.37,136.2,136.34,41878.0,135.87,135.9997,135.8302,135.9698,41878.0
2024-12-03 15:00:00,136.33,136.33,136.22,136.28,137004.0,135.9598,135.9598,135.8501,135.9099,137004.0
2024-12-03 15:30:00,136.25,136.35,136.13,136.24,85561.0,135.88,135.9797,135.7603,135.87,85561.0
2024-12-04 09:30:00,137.05,137.48,136.68,137.35,48738.0,136.6778,137.1067,136.3089,136.977,48738.0
2024-12-04 10:00:00,137.28,137.58,137.15,137.48,42623.0,136.9072,137.2064,136.7776,137.1067,42623.0
2024-12-04 10:30:00,137.46,137.83,137.44,137.64,75940.0,137.0867,137.4557,137.0668,137.2662,75940.0
2024-12-04 11:00:00,137.65,137.65,137.26,137.34,15852.0,137.2762,137.2762,136.8873,136.9671,15852.0
2024-12-04 11:30:00,137.31,137.5,137.25,137.43,17174.0,136.9371,137.1266,136.8773,137.0568,17174.0
2024-12-04 12:00:00,137.43,137.52,137.36,137.46,20084.0,137.0568,137.1466,136.987,137.0867,20084.0
2024-12-04 12:30:00,137.44,137.44,137.22,137.4,33383.0,137.0668,137.0668,136.8474,137.0269,33383.0
2024-12-04 13:00:00,137.36,137.4,137.04,137.06,34967.0,136.987,137.0269,136.6679,136.6878,34967.0
2024-12-04 13:30:00,137.01,137.26,136.89,137.21,35210.0,136.638,136.8873,136.5183,136.8374,35210.0
2024-12-04 14:00:00,137.16,137.2,136.94,137.19,86619.0,136.7875,136.8274,136.5681,136.8175,86619.0
2024-12-04 14:30:00,137.19,137.35,137.18,137.32,45846.0,136.8175,136.977,136.8075,136.9471,45846.0
2024-12-04 15:00:00,137.27,137.54,137.24,137.44,39047.0,136.8972,137.1665,136.8673,137.0668,39047.0
2024-12-04 15:30:00,137.43,137.8,137.4,137.75,70098.0,137.0568,137.4258,137.0269,137.3759,70098.0
2024-12-05 09:30:00,137.91,138.03,137.6,138.01,75982.0,137.5355,137.6552,137.2264,137.6352,75982.0
2024-12-05 10:00:00,138.06,138.22,137.74,137.77,27954.0,137.6851,137.8447,137.366,137.3959,27954.0
2024-12-05 10:30:00,137.77,137.84,137.61,137.7,26731.0,137.3959,137.4657,137.2363,137.3261,26731.0
2024-12-05 11:00:00,137.69,137.94,137.69,137.81,19548.0,137.3161,137.5654,137.3161,137.4358,19548.0
2024-12-05 11:30:00,137.76,137.91,137.71,137.91,22914.0,137.3859,137.5355,137.3361,137.5355,22914.0
2024-12-05 12:00:00,137.95,138.07,137.91,138.04,37820.0,137.5754,137.6951,137.5355,137.6652,37820.0
2024-12-05 12:30:00,138.04,138.05,137.88,137.9,58061.0,137.6652,137.6751,137.5056,137.5255,58061.0
2024-12-05 13:00:00,137.91,137.91,137.42,137.47,35300.0,137.5355,137.5355,137.0468,137.0967,35300.0
2024-12-05 13:30:00,137.43,137.64,137.4,137.44,27841.0,137.0568,137.2662,137.0269,137.0668,27841.0
2024-12-05 14:00:00,137.38,137.64,137.33,137.55,21374.0,137.007,137.2662,136.9571,137.1765,21374.0
2024-12-05 14:30:00,137.54,137.67,137.51,137.58,39899.0,137.1665,137.2962,137.1366,137.2064,39899.0
2024-12-05 15:00:00,137.53,137.57,137.33,137.36,142430.0,137.1565,137.1964,136.9571,136.987,142430.0
2024-12-05 15:30:00,137.35,137.36,136.93,137.02,161989.0,136.977,136.987,136.5582,136.6479,161989.0
2024-12-06 09:30:00,138.01,138.4,138.01,138.18,56777.0,137.6352,138.0242,137.6352,137.8048,56777.0
2024-12-06 10:00:00,138.19,138.48,138.0,138.46,36115.0,137.8148,138.104,137.6253,138.084,36115.0
2024-12-06 10:30:00,138.44,138.63,138.41,138.62,33858.0,138.0641,138.2536,138.0342,138.2436,33858.0
2024-12-06 11:00:00,138.62,138.62,138.18,138.26,66702.0,138.2436,138.2436,137.8048,137.8846,66702.0
2024-12-06 11:30:00,138.37,138.57,138.3,138.56,29846.0,137.9943,138.1937,137.9245,138.1837,29846.0
2024-12-06 12:00:00,138.53,138.68,138.47,138.68,55424.0,138.1538,138.3034,138.094,138.3034,55424.0
2024-12-06 12:30:00,138.64,138.74,138.55,138.59,47875.0,138.2635,138.3633,138.1738,138.2137,47875.0
2024-12-06 13:00:00,138.56,138.84,138.56,138.76,50323.0,138.1837,138.463,138.1837,138.3832,50323.0
2024-12-06 13:30:00,138.75,138.75,138.57,138.64,54463.0,138.3732,138.3732,138.1937,138.2635,54463.0
2024-12-06 14:00:00,138.64,138.65,138.42,138.52,43774.0,138.2635,138.2735,138.0441,138.1439,43774.0
2024-12-06 14:30:00,138.49,138.7,138.44,138.57,42174.0,138.1139,138.3234,138.0641,138.1937,42174.0
2024-12-06 15:00:00,138.54,138.55,138.45,138.52,35329.0,138.1638,138.1738,138.074,138.1439,35329.0
2024-12-06 15:30:00,138.51,138.57,138.37,138.5,376551.0,138.1339,138.1937,137.9943,138.1239,376551.0
2024-12-09 09:30:00,138.77,138.77,137.72,137.75,154319.0,138.3932,138.3932,137.346,137.3759,154319.0
2024-12-09 10:00:00,137.78,137.95,136.58,136.63,89556.0,137.4059,137.5754,136.2091,136.259,89556.0
2024-12-09 10:30:00,136.64,136.75,135.74,135.8,148092.0,136.269,136.3787,135.3714,135.4312,148092.0
2024-12-09 11:00:00,135.79,136.07,135.19,136.02,117462.0,135.4213,135.7005,134.8229,135.6506,117462.0
2024-12-09 11:30:00,136.02,136.14,135.79,135.99,57176.0,135.6506,135.7703,135.4213,135.6207,57176.0
2024-12-09 12:00:00,135.98,136.1,135.92,136.04,47563.0,135.6108,135.7304,135.5509,135.6706,47563.0
2024-12-09 12:30:00,136.03,136.13,135.89,135.89,63472.0,135.6606,135.7603,135.521,135.521,63472.0
2024-12-09 13:00:00,135.83,136.27,135.82,136.27,46603.0,135.4612,135.9,135.4512,135.9,46603.0
2024-12-09 13:30:00,136.33,136.64,136.31,136.54,33896.0,135.9598,136.269,135.9399,136.1692,33896.0
2024-12-09 14:00:00,136.51,136.51,136.29,136.37,44299.0,136.1393,136.1393,135.9199,135.9997,44299.0
2024-12-09 14:30:00,136.37,136.37,136.09,136.18,79791.0,135.9997,135.9997,135.7205,135.8102,79791.0
2024-12-09 15:00:00,136.2,136.22,135.68,135.68,77167.0,135.8302,135.8501,135.3116,135.3116,77167.0
2024-12-09 15:30:00,135.67,135.8,135.55,135.6,250173.0,135.3016,135.4312,135.1819,135.2318,250173.0
2024-12-10 09:30:00,135.56,135.56,134.94,135.28,52738.0,135.1919,135.1919,134.5736,134.9127,52738.0
2024-12-10 10:00:00,135.31,135.5,135.11,135.11,34634.0,134.9426,135.1321,134.7431,134.7431,34634.0
2024-12-10 10:30:00,135.1,135.55,135.08,135.26,60767.0,134.7331,135.1819,134.7132,134.8927,60767.0
2024-12-10 11:00:00,135.24,135.29,135.06,135.11,54419.0,134.8728,134.9226,134.6933,134.7431,54419.0
2024-12-10 11:30:00,135.1,135.12,134.71,135.08,76848.0,134.7331,134.7531,134.3442,134.7132,76848.0
2024-12-10 12:00:00,135.08,135.09,134.9,134.97,56091.0,134.7132,134.7232,134.5337,134.6035,56091.0
2024-12-10 12:30:00,134.98,135.09,134.67,134.67,44027.0,134.6135,134.7232,134.3043,134.3043,44027.0
2024-12-10 13:00:00,134.67,134.68,134.29,134.46,42095.0,134.3043,134.3143,133.9253,134.0949,42095.0
2024-12-10 13:30:00,134.45,134.56,134.35,134.35,38737.0,134.0849,134.1946,133.9852,133.9852,38737.0
2024-12-10 14:00:00,134.35,134.39,134.22,134.32,37868.0,133.9852,134.0251,133.8555,133.9553,37868.0
2024-12-10 14:30:00,134.31,134.34,134.09,134.1,180579.0,133.9453,133.9752,133.7259,133.7359,180579.0
2024-12-10 15:00:00,134.08,134.08,133.73,133.75,58920.0,133.7159,133.7159,133.3669,133.3868,58920.0
2024-12-10 15:30:00,133.75,133.75,133.49,133.65,290346.0,133.3868,133.3868,133.1275,133.2871,290346.0
2024-12-11 09:30:00,134.94,134.97,134.37,134.54,85342.0,134.5736,134.6035,134.0051,134.1747,85342.0
2024-12-11 10:00:00,134.46,134.73,134.28,134.7,27283.0,134.0949,134.3641,133.9154,134.3342,27283.0
2024-12-11 10:30:00,134.74,134.84,134.58,134.75,24119.0,134.3741,134.4738,134.2146,134.3841,24119.0
2024-12-11 11:00:00,134.77,134.89,134.64,134.89,20817.0,134.404,134.5237,134.2744,134.5237,20817.0
2024-12-11 11:30:00,134.87,135.07,134.8,135.04,50411.0,134.5038,134.7032,134.434,134.6733,50411.0
2024-12-11 12:00:00,135.02,135.23,135.0,135.02,17992.0,134.6534,134.8628,134.6334,134.6534,17992.0
2024-12-11 12:30:00,135.04,135.1,134.94,134.96,45936.0,134.6733,134.7331,134.5736,134.5935,45936.0
2024-12-11 13:00:00,135.0,135.27,134.99,135.25,27514.0,134.6334,134.9027,134.6234,134.8827,27514.0
2024-12-11 13:30:00,135.28,135.28,135.11,135.17,30714.0,134.9127,134.9127,134.7431,134.803,30714.0
2024-12-11 14:00:00,135.19,135.27,135.16,135.23,33442.0,134.8229,134.9027,134.793,134.8628,33442.0
2024-12-11 14:30:00,135.22,135.31,135.2,135.22,39472.0,134.8528,134.9426,134.8329,134.8528,39472.0
2024-12-11 15:00:00,135.22,135.26,135.08,135.17,43984.0,134.8528,134.8927,134.7132,134.803,43984.0
2024-12-11 15:30:00,135.18,135.23,135.01,135.05,354184.0,134.8129,134.8628,134.6434,134.6833,354184.0
2024-12-12 09:30:00,134.8,135.24,134.72,134.9,42765.0,134.434,134.8728,134.3542,134.5337,42765.0
2024-12-12 10:00:00,134.94,134.98,134.51,134.89,27314.0,134.5736,134.6135,134.1447,134.5237,27314.0
2024-12-12 10:30:00,134.84,134.94,134.51,134.85,19320.0,134.4738,134.5736,134.1447,134.4838,19320.0
2024-12-12 11:00:00,134.85,135.11,134.8,135.08,56043.0,134.4838,134.7431,134.434,134.7132,56043.0
2024-12-12 11:30:00,135.05,135.05,134.64,134.66,58958.0,134.6833,134.6833,134.2744,134.2943,58958.0
2024-12-12 12:00:00,134.6,134.95,134.57,134.84,28838.0,134.2345,134.5835,134.2046,134.4738,28838.0
2024-12-12 12:30:00,134.87,134.95,134.75,134.92,67593.0,134.5038,134.5835,134.3841,134.5536,67593.0
2024-12-12 13:00:00,134.95,135.09,134.92,135.02,86238.0,134.5835,134.7232,134.5536,134.6534,86238.0
2024-12-12 13:30:00,134.98,134.98,134.79,134.79,29633.0,134.6135,134.6135,134.424,134.424,29633.0
2024-12-12 14:00:00,134.8,134.87,134.37,134.4,29373.0,134.434,134.5038,134.0051,134.035,29373.0
2024-12-12 14:30:00,134.44,134.58,134.44,134.54,47591.0,134.0749,134.2146,134.0749,134.1747,47591.0
2024-12-12 15:00:00,134.54,134.61,134.27,134.29,50356.0,134.1747,134.2445,133.9054,133.9253,50356.0
2024-12-12 15:30:00,134.3,134.53,134.3,134.38,215783.0,133.9353,134.1647,133.9353,134.0151,215783.0
2024-12-13 09:30:00,134.59,134.73,134.24,134.31,130397.0,134.2245,134.3641,133.8755,133.9453,130397.0
2024-12-13 10:00:00,134.29,134.39,133.88,133.93,30446.0,133.9253,134.0251,133.5165,133.5663,30446.0
2024-12-13 10:30:00,133.92,134.02,133.27,133.27,86171.0,133.5563,133.6561,132.9081,132.9081,86171.0
2024-12-13 11:00:00,133.28,133.69,133.22,133.61,21189.0,132.9181,133.327,132.8582,133.2472,21189.0
2024-12-13 11:30:00,133.7,133.82,133.56,133.64,36487.0,133.3369,133.4566,133.1973,133.2771,36487.0
2024-12-13 12:00:00,133.67,133.73,133.42,133.42,44142.0,133.307,133.3669,133.0577,133.0577,44142.0
2024-12-13 12:30:00,133.41,133.41,133.15,133.24,26541.0,133.0477,133.0477,132.7884,132.8782,26541.0
2024-12-13 13:00:00,133.26,133.49,133.22,133.47,38933.0,132.8981,133.1275,132.8582,133.1076,38933.0
2024-12-13 13:30:00,133.48,133.52,133.35,133.36,38902.0,133.1175,133.1574,132.9879,132.9979,38902.0
2024-12-13 14:00:00,133.34,133.41,133.27,133.37,28683.0,132.9779,133.0477,132.9081,133.0078,28683.0
2024-12-13 14:30:00,133.39,133.47,133.36,133.46,45981.0,133.0278,133.1076,132.9979,133.0976,45981.0
2024-12-13 15:00:00,133.47,133.5,133.31,133.46,42427.0,133.1076,133.1375,132.948,133.0976,42427.0
2024-12-13 15:30:00,133.47,133.79,133.44,133.68,191944.0,133.1076,133.4267,133.0776,133.317,191944.0
2024-12-16 09:30:00,133.52,134.18,133.38,134.13,76194.0,133.1574,133.8156,133.0178,133.7658,76194.0
2024-12-16 10:00:00,134.34,134.4,133.7,134.18,32840.0,133.9752,134.035,133.3369,133.8156,32840.0
2024-12-16 10:30:00,134.17,134.36,134.17,134.25,71738.0,133.8057,133.9952,133.8057,133.8854,71738.0
2024-12-16 11:00:00,134.25,134.31,134.16,134.25,23912.0,133.8854,133.9453,133.7957,133.8854,23912.0
2024-12-16 11:30:00,134.25,134.26,134.06,134.15,56750.0,133.8854,133.8954,133.696,133.7857,56750.0
2024-12-16 12:00:00,134.18,134.28,134.05,134.28,51367.0,133.8156,133.9154,133.686,133.9154,51367.0
2024-12-16 12:30:00,134.28,134.39,134.23,134.34,74524.0,133.9154,134.0251,133.8655,133.9752,74524.0
2024-12-16 13:00:00,134.34,134.46,134.3,134.41,72998.0,133.9752,134.0949,133.9353,134.045,72998.0
2024-12-16 13:30:00,134.4,134.4,134.31,134.35,56207.0,134.035,134.035,133.9453,133.9852,56207.0
2024-12-16 14:00:00,134.34,134.47,134.26,134.28,54566.0,133.9752,134.1049,133.8954,133.9154,54566.0
2024-12-16 14:30:00,134.28,134.43,134.24,134.42,75016.0,133.9154,134.065,133.8755,134.055,75016.0
2024-12-16 15:00:00,134.4,134.4,134.2,134.2,430898.0,134.035,134.035,133.8356,133.8356,430898.0
2024-12-16 15:30:00,134.19,134.23,134.01,134.07,126356.0,133.8256,133.8655,133.6461,133.7059,126356.0
2024-12-17 09:30:00,133.11,133.41,132.83,132.98,138126.0,132.8678,133.1673,132.5883,132.738,138126.0
2024-12-17 10:00:00,133.01,133.01,132.25,132.33,82357.0,132.768,132.768,132.0094,132.0892,82357.0
2024-12-17 10:30:00,132.35,132.75,132.27,132.71,81287.0,132.1092,132.5085,132.0293,132.4685,81287.0
2024-12-17 11:00:00,132.73,133.07,132.72,133.03,66863.0,132.4885,132.8279,132.4785,132.7879,66863.0
2024-12-17 11:30:00,133.0,133.26,132.97,133.07,25014.0,132.758,133.0175,132.7281,132.8279,25014.0
2024-12-17 12:00:00,133.07,133.15,132.88,133.09,43731.0,132.8279,132.9077,132.6382,132.8478,43731.0
2024-12-17 12:30:00,133.08,133.27,132.99,133.26,29850.0,132.8379,133.0275,132.748,133.0175,29850.0
2024-12-17 13:00:00,133.23,133.29,132.98,132.99,20905.0,132.9876,133.0475,132.738,132.748,20905.0
2024-12-17 13:30:00,132.99,133.17,132.95,133.16,45466.0,132.748,132.9277,132.7081,132.9177,45466.0
2024-12-17 14:00:00,133.18,133.22,133.06,133.08,22912.0,132.9377,132.9776,132.8179,132.8379,22912.0
2024-12-17 14:30:00,133.07,133.1,132.93,133.03,39743.0,132.8279,132.8578,132.6881,132.7879,39743.0
2024-12-17 15:00:00,133.02,133.02,132.84,132.86,59444.0,132.778,132.778,132.5983,132.6183,59444.0
2024-12-17 15:30:00,132.88,133.2,132.85,132.96,219862.0,132.6382,132.9576,132.6083,132.7181,219862.0
2024-12-18 09:30:00,133.11,133.27,132.62,132.82,71971.0,132.8678,133.0275,132.3787,132.5783,71971.0
2024-12-18 10:00:00,132.81,132.81,132.48,132.61,41448.0,132.5683,132.5683,132.2389,132.3687,41448.0
2024-12-18 10:30:00,132.64,133.05,132.63,133.01,39789.0,132.3987,132.8079,132.3887,132.768,39789.0
2024-12-18 11:00:00,133.01,133.02,132.37,132.63,31156.0,132.768,132.778,132.1291,132.3887,31156.0
2024-12-18 11:30:00,132.67,132.79,132.6,132.64,35093.0,132.4286,132.5484,132.3587,132.3987,35093.0
2024-12-18 12:00:00,132.69,132.71,132.46,132.48,52800.0,132.4486,132.4685,132.219,132.2389,52800.0
2024-12-18 12:30:00,132.46,132.55,132.4,132.52,34381.0,132.219,132.3088,132.1591,132.2789,34381.0
2024-12-18 13:00:00,132.51,132.7,132.51,132.67,14192.0,132.2689,132.4585,132.2689,132.4286,14192.0
2024-12-18 13:30:00,132.61,132.77,132.53,132.67,148342.0,132.3687,132.5284,132.2889,132.4286,148342.0
2024-12-18 14:00:00,132.66,132.82,131.14,131.2,100032.0,132.4186,132.5783,130.9014,130.9613,100032.0
2024-12-18 14:30:00,131.06,131.54,129.86,129.97,95749.0,130.8215,131.3007,129.6237,129.7335,95749.0
2024-12-18 15:00:00,129.94,130.12,128.76,128.81,173352.0,129.7036,129.8832,128.5257,128.5756,173352.0
2024-12-18 15:30:00,128.87,128.98,126.94,127.31,260996.0,128.6355,128.7453,126.709,127.0783,260996.0
2024-12-19 09:30:00,128.77,129.65,128.38,128.47,129748.0,128.5357,129.4141,128.1464,128.2362,129748.0
2024-12-19 10:00:00,128.55,128.55,127.39,127.41,72686.0,128.3161,128.3161,127.1582,127.1782,72686.0
2024-12-19 10:30:00,127.44,127.91,127.32,127.88,74846.0,127.2081,127.6773,127.0883,127.6473,74846.0
2024-12-19 11:00:00,127.85,128.14,127.24,128.14,48164.0,127.6174,127.9068,127.0085,127.9068,48164.0
2024-12-19 11:30:00,128.09,128.48,128.07,128.13,44304.0,127.8569,128.2462,127.837,127.8969,44304.0
2024-12-19 12:00:00,128.17,128.17,127.38,127.4,42805.0,127.9368,127.9368,127.1482,127.1682,42805.0
2024-12-19 12:30:00,127.41,127.67,127.22,127.65,150034.0,127.1782,127.4377,126.9885,127.4177,150034.0
2024-12-19 13:00:00,127.69,127.84,127.28,127.84,44973.0,127.4577,127.6074,127.0484,127.6074,44973.0
2024-12-19 13:30:00,127.85,128.15,127.79,128.13,31080.0,127.6174,127.9168,127.5575,127.8969,31080.0
2024-12-19 14:00:00,128.31,128.32,127.92,128.02,42886.0,128.0765,128.0865,127.6872,127.7871,42886.0
2024-12-19 14:30:00,128.08,128.08,127.79,127.8,81571.0,127.8469,127.8469,127.5575,127.5675,81571.0
2024-12-19 15:00:00,127.84,128.32,127.65,128.14,63272.0,127.6074,128.0865,127.4177,127.9068,63272.0
2024-12-19 15:30:00,128.14,128.2,127.44,127.46,92895.0,127.9068,127.9667,127.2081,127.2281,92895.0
2024-12-20 09:30:00,126.71,127.91,126.36,127.47,90508.0,126.4794,127.6773,126.1301,127.2381,90508.0
2024-12-20 10:00:00,127.65,128.56,127.49,128.56,53185.0,127.4177,128.3261,127.258,128.3261,53185.0
2024-12-20 10:30:00,128.74,129.25,128.74,129.07,91069.0,128.5057,129.0148,128.5057,128.8351,91069.0
2024-12-20 11:00:00,129.05,129.88,128.99,129.82,24524.0,128.8152,129.6437,128.7553,129.5838,24524.0
2024-12-20 11:30:00,129.83,130.34,129.83,130.28,58987.0,129.5938,130.1028,129.5938,130.0429,58987.0
2024-12-20 12:00:00,130.25,130.53,130.13,130.51,43558.0,130.013,130.2925,129.8932,130.2725,43558.0
2024-12-20 12:30:00,130.49,130.52,130.13,130.23,54962.0,130.2526,130.2825,129.8932,129.993,54962.0
2024-12-20 13:00:00,130.21,130.26,129.56,129.56,42620.0,129.9731,130.023,129.3243,129.3243,42620.0
2024-12-20 13:30:00,129.6,129.93,129.58,129.76,29885.0,129.3642,129.6936,129.3442,129.5239,29885.0
2024-12-20 14:00:00,129.76,130.17,129.66,130.16,250813.0,129.5239,129.9331,129.4241,129.9232,250813.0
2024-12-20 14:30:00,130.18,130.39,130.0,130.04,376741.0,129.9431,130.1527,129.7635,129.8034,376741.0
2024-12-20 15:00:00,130.06,130.1,129.71,129.79,183921.0,129.8233,129.8633,129.474,129.5538,183921.0
2024-12-20 15:30:00,129.8,129.98,129.31,129.88,220586.0,129.5638,129.7435,129.0747,129.6437,220586.0
2024-12-23 09:30:00,129.72,129.72,128.58,128.77,66054.0,129.484,129.484,128.346,128.5357,66054.0
2024-12-23 10:00:00,128.74,128.87,128.02,128.38,81798.0,128.5057,128.6355,127.7871,128.1464,81798.0
2024-12-23 10:30:00,128.34,128.69,128.29,128.34,45002.0,128.1065,128.4558,128.0566,128.1065,45002.0
2024-12-23 11:00:00,128.5,128.88,128.49,128.84,58101.0,128.2662,128.6455,128.2562,128.6056,58101.0
2024-12-23 11:30:00,128.75,129.28,128.65,129.28,14252.0,128.5157,129.0448,128.4159,129.0448,14252.0
2024-12-23 12:00:00,129.29,129.42,128.99,129.21,30648.0,129.0547,129.1845,128.7553,128.9749,30648.0
2024-12-23 12:30:00,129.19,129.4,129.06,129.32,60935.0,128.9549,129.1645,128.8252,129.0847,60935.0
2024-12-23 13:00:00,129.27,129.44,129.1,129.18,50467.0,129.0348,129.2045,128.8651,128.9449,50467.0
2024-12-23 13:30:00,129.2,129.37,129.17,129.36,12858.0,128.9649,129.1346,128.935,129.1246,12858.0
2024-12-23 14:00:00,129.33,129.47,129.27,129.34,37490.0,129.0947,129.2344,129.0348,129.1047,37490.0
2024-12-23 14:30:00,129.38,129.46,129.23,129.28,60847.0,129.1446,129.2244,128.9949,129.0448,60847.0
2024-12-23 15:00:00,129.2,129.32,129.08,129.32,79073.0,128.9649,129.0847,128.8451,129.0847,79073.0
2024-12-23 15:30:00,129.32,129.64,129.31,129.53,368044.0,129.0847,129.4041,129.0747,129.2943,368044.0
2024-12-24 09:30:00,129.83,130.17,129.56,130.02,65165.0,129.5938,129.9331,129.3243,129.7834,65165.0
2024-12-24 10:00:00,130.08,130.38,129.99,130.3,69324.0,129.8433,130.1428,129.7535,130.0629,69324.0
2024-12-24 10:30:00,130.32,130.53,130.29,130.47,87559.0,130.0829,130.2925,130.0529,130.2326,87559.0
2024-12-24 11:00:00,130.44,130.48,130.27,130.31,29690.0,130.2027,130.2426,130.033,130.0729,29690.0
2024-12-24 11:30:00,130.3,130.53,130.28,130.4,33189.0,130.0629,130.2925,130.0429,130.1627,33189.0
2024-12-24 12:00:00,130.35,130.67,130.35,130.6,41247.0,130.1128,130.4322,130.1128,130.3624,41247.0
2024-12-24 12:30:00,130.6,130.74,130.32,130.71,46369.0,130.3624,130.5021,130.0829,130.4722,46369.0
2024-12-26 09:30:00,130.14,130.39,129.8,130.03,41453.0,129.9032,130.1527,129.5638,129.7934,41453.0
2024-12-26 10:00:00,130.22,130.56,130.1,130.42,23707.0,129.9831,130.3224,129.8633,130.1827,23707.0
2024-12-26 10:30:00,130.48,130.6,130.36,130.6,13808.0,130.2426,130.3624,130.1228,130.3624,13808.0
2024-12-26 11:00:00,130.65,130.75,130.54,130.54,129608.0,130.4123,130.5121,130.3025,130.3025,129608.0
2024-12-26 11:30:00,130.56,130.97,130.56,130.93,21988.0,130.3224,130.7317,130.3224,130.6918,21988.0
2024-12-26 12:00:00,130.91,130.96,130.77,130.77,62719.0,130.6718,130.7217,130.5321,130.5321,62719.0
2024-12-26 12:30:00,130.75,130.78,130.43,130.48,19260.0,130.5121,130.542,130.1927,130.2426,19260.0
2024-12-26 13:00:00,130.51,130.71,130.5,130.66,17564.0,130.2725,130.4722,130.2625,130.4223,17564.0
2024-12-26 13:30:00,130.71,130.72,130.49,130.59,17087.0,130.4722,130.4821,130.2526,130.3524,17087.0
2024-12-26 14:00:00,130.54,130.62,130.52,130.54,26973.0,130.3025,130.3823,130.2825,130.3025,26973.0
2024-12-26 14:30:00,130.57,130.77,130.49,130.77,30794.0,130.3324,130.5321,130.2526,130.5321,30794.0
2024-12-26 15:00:00,130.73,130.8,130.65,130.78,25120.0,130.4921,130.562,130.4123,130.542,25120.0
2024-12-26 15:30:00,130.75,130.92,130.73,130.82,79345.0,130.5121,130.6818,130.4921,130.582,79345.0
2024-12-27 09:30:00,130.0,130.15,129.5,129.63,54839.0,129.7635,129.9132,129.2644,129.3941,54839.0
2024-12-27 10:00:00,129.68,129.68,128.39,128.45,54154.0,129.444,129.444,128.1564,128.2163,54154.0
2024-12-27 10:30:00,128.38,128.84,128.24,128.81,31121.0,128.1464,128.6056,128.0067,128.5756,31121.0
2024-12-27 11:00:00,128.78,128.79,128.34,128.73,29994.0,128.5457,128.5557,128.1065,128.4958,29994.0
2024-12-27 11:30:00,128.77,128.83,128.05,128.18,13146.0,128.5357,128.5956,127.817,127.9468,13146.0
2024-12-27 12:00:00,128.21,128.21,127.99,128.15,573570.0,127.9767,127.9767,127.7571,127.9168,573570.0
2024-12-27 12:30:00,128.17,128.29,127.95,128.2,41700.0,127.9368,128.0566,127.7172,127.9667,41700.0
2024-12-27 13:00:00,128.22,128.39,128.22,128.28,17857.0,127.9867,128.1564,127.9867,128.0466,17857.0
2024-12-27 13:30:00,128.27,128.72,128.27,128.68,26667.0,128.0366,128.4858,128.0366,128.4459,26667.0
2024-12-27 14:00:00,128.67,128.8,128.58,128.64,78361.0,128.4359,128.5656,128.346,128.4059,78361.0
2024-12-27 14:30:00,128.64,129.15,128.57,129.08,50591.0,128.4059,128.915,128.3361,128.8451,50591.0
2024-12-27 15:00:00,129.09,129.09,128.62,128.69,45891.0,128.8551,128.8551,128.386,128.4558,45891.0
2024-12-27 15:30:00,128.68,129.03,128.43,128.9,66081.0,128.4459,128.7952,128.1963,128.6655,66081.0
2024-12-30 09:30:00,127.31,127.62,126.34,126.35,55555.0,127.0783,127.3878,126.1101,126.1201,55555.0
2024-12-30 10:00:00,126.28,126.71,126.17,126.34,39646.0,126.0502,126.4794,125.9404,126.1101,39646.0
2024-12-30 10:30:00,126.4,127.08,126.38,127.07,51134.0,126.17,126.8488,126.15,126.8388,51134.0
2024-12-30 11:00:00,127.12,127.55,127.05,127.44,31786.0,126.8887,127.3179,126.8188,127.2081,31786.0
2024-12-30 11:30:00,127.45,127.94,127.45,127.89,29798.0,127.2181,127.7072,127.2181,127.6573,29798.0
2024-12-30 12:00:00,127.89,128.08,127.8,127.95,31660.0,127.6573,127.8469,127.5675,127.7172,31660.0
2024-12-30 12:30:00,127.96,128.23,127.88,128.17,43502.0,127.7272,127.9967,127.6473,127.9368,43502.0
2024-12-30 13:00:00,128.01,128.36,127.93,128.08,30359.0,127.7771,128.1264,127.6972,127.8469,30359.0
2024-12-30 13:30:00,128.02,128.28,128.02,128.2,27679.0,127.7871,128.0466,127.7871,127.9667,27679.0
2024-12-30 14:00:00,128.22,128.25,127.74,127.91,40163.0,127.9867,128.0166,127.5076,127.6773,40163.0
2024-12-30 14:30:00,127.88,128.07,127.88,128.02,40038.0,127.6473,127.837,127.6473,127.7871,40038.0
2024-12-30 15:00:00,127.95,128.12,127.77,127.81,34443.0,127.7172,127.8869,127.5375,127.5774,34443.0
2024-12-30 15:30:00,127.78,127.92,127.49,127.54,65664.0,127.5475,127.6872,127.258,127.3079,65664.0
2024-12-31 09:30:00,128.01,128.01,127.16,127.58,85189.0,127.7771,127.7771,126.9286,127.3479,85189.0
2024-12-31 10:00:00,127.57,127.94,127.09,127.83,56195.0,127.3379,127.7072,126.8588,127.5974,56195.0
2024-12-31 10:30:00,127.72,127.78,127.31,127.33,33291.0,127.4876,127.5475,127.0783,127.0983,33291.0
2024-12-31 11:00:00,127.23,127.33,127.02,127.12,32334.0,126.9985,127.0983,126.7889,126.8887,32334.0
2024-12-31 11:30:00,127.03,127.32,126.93,127.2,28905.0,126.7989,127.0883,126.699,126.9685,28905.0
2024-12-31 12:00:00,127.17,127.2,126.75,126.75,55315.0,126.9386,126.9685,126.5194,126.5194,55315.0
2024-12-31 12:30:00,126.75,127.15,126.5,127.15,32336.0,126.5194,126.9186,126.2698,126.9186,32336.0
2024-12-31 13:00:00,127.14,127.27,126.62,126.64,29166.0,126.9087,127.0384,126.3896,126.4096,29166.0
2024-12-31 13:30:00,126.61,126.95,126.55,126.7,26340.0,126.3796,126.719,126.3197,126.4695,26340.0
2024-12-31 14:00:00,126.6,126.98,126.48,126.56,28569.0,126.3696,126.749,126.2499,126.3297,28569.0
2024-12-31 14:30:00,126.48,126.79,126.35,126.76,32757.0,126.2499,126.5593,126.1201,126.5294,32757.0
2024-12-31 15:00:00,126.73,127.08,126.56,127.08,27360.0,126.4994,126.8488,126.3297,126.8488,27360.0
2024-12-31 15:30:00,127.06,127.11,126.5,126.74,68993.0,126.8288,126.8787,126.2698,126.5094,68993.0
2025-01-02 09:30:00,127.88,128.29,126.8,128.27,154879.0,127.6473,128.0566,126.5693,128.0366,154879.0
2025-01-02 10:00:00,128.31,128.53,127.43,127.8,281520.0,128.0765,128.2961,127.1981,127.5675,281520.0
2025-01-02 10:30:00,127.73,127.85,127.35,127.59,116858.0,127.4976,127.6174,127.1183,127.3578,116858.0
2025-01-02 11:00:00,127.55,128.03,127.14,127.97,126467.0,127.3179,127.797,126.9087,127.7371,126467.0
2025-01-02 11:30:00,127.95,128.29,127.82,128.12,85538.0,127.7172,128.0566,127.5874,127.8869,85538.0
2025-01-02 12:00:00,128.14,128.22,127.26,127.26,82332.0,127.9068,127.9867,127.0284,127.0284,82332.0
2025-01-02 12:30:00,127.23,127.23,126.47,126.96,23686.0,126.9985,126.9985,126.2399,126.729,23686.0
2025-01-02 13:00:00,126.9,126.92,126.47,126.74,53378.0,126.6691,126.6891,126.2399,126.5094,53378.0
2025-01-02 13:30:00,126.75,126.76,126.36,126.68,28085.0,126.5194,126.5294,126.1301,126.4495,28085.0
2025-01-02 14:00:00,126.69,127.12,126.6,127.1,181070.0,126.4595,126.8887,126.3696,126.8687,181070.0
2025-01-02 14:30:00,126.97,127.19,126.75,126.75,72218.0,126.739,126.9586,126.5194,126.5194,72218.0
2025-01-02 15:00:00,126.85,127.37,126.84,127.33,36947.0,126.6192,127.1382,126.6092,127.0983,36947.0
2025-01-02 15:30:00,127.31,127.45,127.12,127.41,38762.0,127.0783,127.2181,126.8887,127.1782,38762.0
2025-01-03 09:30:00,128.06,128.74,127.98,128.2,69871.0,127.827,128.5057,127.7471,127.9667,69871.0
2025-01-03 10:00:00,128.32,128.98,128.01,128.98,58369.0,128.0865,128.7453,127.7771,128.7453,58369.0
2025-01-03 10:30:00,128.89,129.25,128.78,129.23,67600.0,128.6555,129.0148,128.5457,128.9949,67600.0
2025-01-03 11:00:00,129.2,129.36,128.99,129.19,24240.0,128.9649,129.1246,128.7553,128.9549,24240.0
2025-01-03 11:30:00,129.22,129.51,129.22,129.39,28156.0,128.9849,129.2743,128.9849,129.1546,28156.0
2025-01-03 12:00:00,129.43,129.64,129.29,129.29,32295.0,129.1945,129.4041,129.0547,129.0547,32295.0
2025-01-03 12:30:00,129.31,129.48,129.25,129.42,77259.0,129.0747,129.2444,129.0148,129.1845,77259.0
2025-01-03 13:00:00,129.41,129.63,129.36,129.63,16684.0,129.1745,129.3941,129.1246,129.3941,16684.0
2025-01-03 13:30:00,129.63,129.76,129.56,129.71,24950.0,129.3941,129.5239,129.3243,129.474,24950.0
2025-01-03 14:00:00,129.7,129.9,129.68,129.84,41443.0,129.464,129.6636,129.444,129.6037,41443.0
2025-01-03 14:30:00,129.87,130.0,129.8,129.87,34724.0,129.6337,129.7635,129.5638,129.6337,34724.0
2025-01-03 15:00:00,129.86,129.91,129.66,129.88,49579.0,129.6237,129.6736,129.4241,129.6437,49579.0
2025-01-03 15:30:00,129.87,129.9,129.64,129.84,137217.0,129.6337,129.6636,129.4041,129.6037,137217.0
2025-01-06 09:30:00,130.84,131.33,130.43,131.15,77179.0,130.6019,131.091,130.1927,130.9114,77179.0
2025-01-06 10:00:00,131.23,131.34,130.88,131.11,248725.0,130.9912,131.101,130.6419,130.8714,248725.0
2025-01-06 10:30:00,131.15,131.3,130.96,131.04,46838.0,130.9114,131.0611,130.7217,130.8016,46838.0
2025-01-06 11:00:00,131.05,131.13,130.89,131.06,83300.0,130.8115,130.8914,130.6518,130.8215,83300.0
2025-01-06 11:30:00,131.03,131.1,130.81,131.05,50727.0,130.7916,130.8615,130.572,130.8115,50727.0
2025-01-06 12:00:00,130.99,131.04,130.57,130.67,41749.0,130.7517,130.8016,130.3324,130.4322,41749.0
2025-01-06 12:30:00,130.63,130.76,130.45,130.6,199614.0,130.3923,130.5221,130.2126,130.3624,199614.0
2025-01-06 13:00:00,130.56,130.72,130.36,130.72,22923.0,130.3224,130.4821,130.1228,130.4821,22923.0
2025-01-06 13:30:00,130.71,130.71,130.31,130.35,39982.0,130.4722,130.4722,130.0729,130.1128,39982.0
2025-01-06 14:00:00,130.3,130.4,130.08,130.32,29502.0,130.0629,130.1627,129.8433,130.0829,29502.0
2025-01-06 14:30:00,130.3,130.4,130.09,130.09,43480.0,130.0629,130.1627,129.8533,129.8533,43480.0
2025-01-06 15:00:00,130.07,130.34,130.01,130.34,33173.0,129.8333,130.1028,129.7734,130.1028,33173.0
2025-01-06 15:30:00,130.35,130.44,130.02,130.27,77489.0,130.1128,130.2027,129.7834,130.033,77489.0
2025-01-07 09:30:00,130.6,130.71,129.66,129.66,53011.0,130.3624,130.4722,129.4241,129.4241,53011.0
2025-01-07 10:00:00,129.59,129.6,128.38,128.78,85747.0,129.3542,129.3642,128.1464,128.5457,85747.0
2025-01-07 10:30:00,128.76,128.98,127.81,128.96,119316.0,128.5257,128.7453,127.5774,128.7253,119316.0
2025-01-07 11:00:00,128.99,129.35,128.89,129.25,57114.0,128.7553,129.1146,128.6555,129.0148,57114.0
2025-01-07 11:30:00,129.24,129.24,128.41,128.45,41939.0,129.0048,129.0048,128.1763,128.2163,41939.0
2025-01-07 12:00:00,128.45,128.71,128.39,128.59,38170.0,128.2163,128.4758,128.1564,128.356,38170.0
2025-01-07 12:30:00,128.59,128.75,128.35,128.62,97168.0,128.356,128.5157,128.1165,128.386,97168.0
2025-01-07 13:00:00,128.66,129.07,128.66,129.04,22701.0,128.4259,128.8351,128.4259,128.8052,22701.0
2025-01-07 13:30:00,129.04,129.04,128.73,128.77,16210.0,128.8052,128.8052,128.4958,128.5357,16210.0
2025-01-07 14:00:00,128.74,128.96,128.7,128.76,14460.0,128.5057,128.7253,128.4658,128.5257,14460.0
2025-01-07 14:30:00,128.8,128.8,128.49,128.51,37617.0,128.5656,128.5656,128.2562,128.2762,37617.0
2025-01-07 15:00:00,128.54,128.54,127.88,128.02,36002.0,128.3061,128.3061,127.6473,127.7871,36002.0
2025-01-07 15:30:00,128.06,128.34,127.69,128.31,72356.0,127.827,128.1065,127.4577,128.0765,72356.0
2025-01-08 09:30:00,127.95,128.3,127.36,127.52,74922.0,127.7172,128.0665,127.1283,127.288,74922.0
2025-01-08 10:00:00,127.42,128.16,127.04,127.21,50255.0,127.1881,127.9268,126.8088,126.9785,50255.0
2025-01-08 10:30:00,127.26,127.84,127.16,127.83,38237.0,127.0284,127.6074,126.9286,127.5974,38237.0
2025-01-08 11:00:00,127.77,127.98,127.49,127.81,42599.0,127.5375,127.7471,127.258,127.5774,42599.0
2025-01-08 11:30:00,127.94,128.4,127.9,128.28,12447.0,127.7072,128.1664,127.6673,128.0466,12447.0
2025-01-08 12:00:00,128.28,128.28,127.21,127.28,16565.0,128.0466,128.0466,126.9785,127.0484,16565.0
2025-01-08 12:30:00,127.26,127.82,127.19,127.82,35645.0,127.0284,127.5874,126.9586,127.5874,35645.0
2025-01-08 13:00:00,127.87,128.62,127.87,128.49,13037.0,127.6373,128.386,127.6373,128.2562,13037.0
2025-01-08 13:30:00,128.44,128.52,127.95,128.21,24430.0,128.2063,128.2861,127.7172,127.9767,24430.0
2025-01-08 14:00:00,128.17,128.96,128.04,128.92,38368.0,127.9368,128.7253,127.807,128.6854,38368.0
2025-01-08 14:30:00,128.91,128.91,128.38,128.52,50598.0,128.6754,128.6754,128.1464,128.2861,50598.0
2025-01-08 15:00:00,128.55,128.63,128.27,128.58,34892.0,128.3161,128.3959,128.0366,128.346,34892.0
2025-01-08 15:30:00,128.62,128.79,128.38,128.73,228109.0,128.386,128.5557,128.1464,128.4958,228109.0
2025-01-10 09:30:00,127.3,127.46,126.66,127.12,122185.0,127.0684,127.2281,126.4295,126.8887,122185.0
2025-01-10 10:00:00,127.14,127.24,126.21,127.06,62137.0,126.9087,127.0085,125.9804,126.8288,62137.0
2025-01-10 10:30:00,126.97,127.44,126.76,126.8,80637.0,126.739,127.2081,126.5294,126.5693,80637.0
2025-01-10 11:00:00,126.79,126.8,126.45,126.59,72043.0,126.5593,126.5693,126.2199,126.3597,72043.0
2025-01-10 11:30:00,126.53,127.01,126.42,126.51,96014.0,126.2998,126.7789,126.19,126.2798,96014.0
2025-01-10 12:00:00,126.53,126.83,126.4,126.81,52131.0,126.2998,126.5992,126.17,126.5793,52131.0
2025-01-10 12:30:00,126.81,127.27,126.76,127.27,32585.0,126.5793,127.0384,126.5294,127.0384,32585.0
2025-01-10 13:00:00,127.22,127.6,127.08,127.5,45600.0,126.9885,127.3678,126.8488,127.268,45600.0
2025-01-10 13:30:00,127.52,127.82,127.39,127.79,32462.0,127.288,127.5874,127.1582,127.5575,32462.0
2025-01-10 14:00:00,127.78,127.79,127.18,127.48,77284.0,127.5475,127.5575,126.9486,127.248,77284.0
2025-01-10 14:30:00,127.42,127.47,127.18,127.43,65597.0,127.1881,127.2381,126.9486,127.1981,65597.0
2025-01-10 15:00:00,127.39,127.44,126.81,127.05,55532.0,127.1582,127.2081,126.5793,126.8188,55532.0
2025-01-10 15:30:00,127.02,127.14,126.83,126.97,145409.0,126.7889,126.9087,126.5992,126.739,145409.0
2025-01-13 09:30:00,125.8,126.31,125.2,126.2,96779.0,125.5711,126.0802,124.9722,125.9704,96779.0
2025-01-13 10:00:00,126.09,126.38,125.6,125.61,26251.0,125.8606,126.15,125.3715,125.3814,26251.0
2025-01-13 10:30:00,125.63,126.44,125.59,126.12,61033.0,125.4014,126.2099,125.3615,125.8905,61033.0
2025-01-13 11:00:00,126.16,126.17,125.8,125.95,119959.0,125.9304,125.9404,125.5711,125.7208,119959.0
2025-01-13 11:30:00,125.88,126.19,125.55,125.56,45179.0,125.651,125.9604,125.3216,125.3315,45179.0
2025-01-13 12:00:00,125.52,126.27,125.5,126.18,68987.0,125.2916,126.0402,125.2716,125.9504,68987.0
2025-01-13 12:30:00,126.14,126.38,125.97,126.38,45050.0,125.9105,126.15,125.7408,126.15,45050.0
2025-01-13 13:00:00,126.38,126.54,126.29,126.52,28607.0,126.15,126.3098,126.0602,126.2898,28607.0
2025-01-13 13:30:00,126.54,126.67,126.4,126.54,32325.0,126.3098,126.4395,126.17,126.3098,32325.0
2025-01-13 14:00:00,126.54,126.61,126.24,126.59,18982.0,126.3098,126.3796,126.0103,126.3597,18982.0
2025-01-13 14:30:00,126.59,126.78,126.44,126.64,34506.0,126.3597,126.5493,126.2099,126.4096,34506.0
2025-01-13 15:00:00,126.6,126.72,126.45,126.54,172340.0,126.3696,126.4894,126.2199,126.3098,172340.0
2025-01-13 15:30:00,126.53,127.07,126.48,127.03,417480.0,126.2998,126.8388,126.2499,126.7989,417480.0
2025-01-14 09:30:00,128.17,128.71,127.89,128.0,105755.0,127.9368,128.4758,127.6573,127.7671,105755.0
2025-01-14 10:00:00,128.01,128.97,127.9,128.69,33739.0,127.7771,128.7353,127.6673,128.4558,33739.0
2025-01-14 10:30:00,128.73,128.76,128.32,128.32,33106.0,128.4958,128.5257,128.0865,128.0865,33106.0
2025-01-14 11:00:00,128.26,128.26,127.8,127.96,124296.0,128.0266,128.0266,127.5675,127.7272,124296.0
2025-01-14 11:30:00,127.93,127.97,127.39,127.39,30648.0,127.6972,127.7371,127.1582,127.1582,30648.0
2025-01-14 12:00:00,127.32,127.71,127.32,127.56,25054.0,127.0883,127.4776,127.0883,127.3279,25054.0
2025-01-14 12:30:00,127.55,127.85,127.3,127.84,67528.0,127.3179,127.6174,127.0684,127.6074,67528.0
2025-01-14 13:00:00,127.88,128.31,127.85,128.27,27541.0,127.6473,128.0765,127.6174,128.0366,27541.0
2025-01-14 13:30:00,128.23,128.73,128.23,128.67,26974.0,127.9967,128.4958,127.9967,128.4359,26974.0
2025-01-14 14:00:00,128.66,128.72,128.52,128.55,17566.0,128.4259,128.4858,128.2861,128.3161,17566.0
2025-01-14 14:30:00,128.52,128.7,127.93,127.96,62334.0,128.2861,128.4658,127.6972,127.7272,62334.0
2025-01-14 15:00:00,127.99,128.03,127.53,127.91,23000.0,127.7571,127.797,127.2979,127.6773,23000.0
2025-01-14 15:30:00,128.02,128.21,127.69,128.19,52489.0,127.7871,127.9767,127.4577,127.9567,52489.0
2025-01-15 09:30:00,130.78,131.08,130.24,131.04,42734.0,130.542,130.8415,130.003,130.8016,42734.0
2025-01-15 10:00:00,131.02,131.2,130.85,131.06,140269.0,130.7816,130.9613,130.6119,130.8215,140269.0
2025-01-15 10:30:00,131.13,131.16,130.43,130.43,38936.0,130.8914,130.9213,130.1927,130.1927,38936.0
2025-01-15 11:00:00,130.48,130.65,130.25,130.27,33164.0,130.2426,130.4123,130.013,130.033,33164.0
2025-01-15 11:30:00,130.24,130.24,129.88,130.02,29051.0,130.003,130.003,129.6437,129.7834,29051.0
2025-01-15 12:00:00,130.05,130.34,130.04,130.26,29281.0,129.8134,130.1028,129.8034,130.023,29281.0
2025-01-15 12:30:00,130.3,130.4,130.09,130.09,44400.0,130.0629,130.1627,129.8533,129.8533,44400.0
2025-01-15 13:00:00,130.12,130.34,130.12,130.34,11882.0,129.8832,130.1028,129.8832,130.1028,11882.0
2025-01-15 13:30:00,130.47,130.48,130.31,130.4,33566.0,130.2326,130.2426,130.0729,130.1627,33566.0
2025-01-15 14:00:00,130.41,130.51,130.35,130.5,35276.0,130.1727,130.2725,130.1128,130.2625,35276.0
2025-01-15 14:30:00,130.51,130.68,130.47,130.51,26291.0,130.2725,130.4422,130.2326,130.2725,26291.0
2025-01-15 15:00:00,130.51,130.66,130.51,130.59,31027.0,130.2725,130.4223,130.2725,130.3524,31027.0
2025-01-15 15:30:00,130.57,130.6,130.11,130.2,267371.0,130.3324,130.3624,129.8733,129.9631,267371.0
2025-01-16 09:30:00,130.56,131.17,130.48,130.5,53578.0,130.3224,130.9313,130.2426,130.2625,53578.0
2025-01-16 10:00:00,130.47,131.09,130.27,131.0,27774.0,130.2326,130.8515,130.033,130.7616,27774.0
2025-01-16 10:30:00,130.95,131.49,130.85,131.49,38090.0,130.7117,131.2507,130.6119,131.2507,38090.0
2025-01-16 11:00:00,131.54,132.09,131.52,132.01,77920.0,131.3007,131.8497,131.2807,131.7698,77920.0
2025-01-16 11:30:00,132.08,132.14,131.64,131.96,47099.0,131.8397,131.8996,131.4005,131.7199,47099.0
2025-01-16 12:00:00,131.93,132.08,131.78,131.98,69399.0,131.6899,131.8397,131.5402,131.7399,69399.0
2025-01-16 12:30:00,131.93,131.97,131.71,131.79,32152.0,131.6899,131.7299,131.4703,131.5502,32152.0
2025-01-16 13:00:00,131.8,131.96,131.76,131.76,24582.0,131.5602,131.7199,131.5203,131.5203,24582.0
2025-01-16 13:30:00,131.7,131.83,131.45,131.53,88531.0,131.4604,131.5901,131.2108,131.2907,88531.0
2025-01-16 14:00:00,131.53,131.81,131.46,131.77,65959.0,131.2907,131.5702,131.2208,131.5302,65959.0
2025-01-16 14:30:00,131.77,131.84,131.69,131.81,31143.0,131.5302,131.6001,131.4504,131.5702,31143.0
2025-01-16 15:00:00,131.8,131.94,131.58,131.7,128237.0,131.5602,131.6999,131.3406,131.4604,128237.0
2025-01-16 15:30:00,131.69,131.85,131.43,131.47,66606.0,131.4504,131.6101,131.1909,131.2308,66606.0
2025-01-17 09:30:00,132.72,132.82,132.09,132.15,135229.0,132.4785,132.5783,131.8497,131.9095,135229.0
2025-01-17 10:00:00,132.19,132.47,132.03,132.29,40422.0,131.9495,132.229,131.7898,132.0493,40422.0
2025-01-17 10:30:00,132.33,132.78,132.33,132.78,67396.0,132.0892,132.5384,132.0892,132.5384,67396.0
2025-01-17 11:00:00,132.76,132.91,132.63,132.84,34215.0,132.5184,132.6682,132.3887,132.5983,34215.0
2025-01-17 11:30:00,132.81,132.88,132.7,132.75,28389.0,132.5683,132.6382,132.4585,132.5085,28389.0
2025-01-17 12:00:00,132.73,132.93,132.63,132.84,26002.0,132.4885,132.6881,132.3887,132.5983,26002.0
2025-01-17 12:30:00,132.9,132.9,132.65,132.71,64350.0,132.6582,132.6582,132.4086,132.4685,64350.0
2025-01-17 13:00:00,132.74,132.94,132.7,132.84,12169.0,132.4985,132.6981,132.4585,132.5983,12169.0
2025-01-17 13:30:00,132.82,132.87,132.72,132.8,51293.0,132.5783,132.6282,132.4785,132.5584,51293.0
2025-01-17 14:00:00,132.81,132.84,132.69,132.74,32131.0,132.5683,132.5983,132.4486,132.4985,32131.0
2025-01-17 14:30:00,132.7,132.74,132.51,132.54,54430.0,132.4585,132.4985,132.2689,132.2988,54430.0
2025-01-17 15:00:00,132.5,132.53,132.3,132.39,112320.0,132.2589,132.2889,132.0593,132.1491,112320.0
2025-01-17 15:30:00,132.39,132.54,132.27,132.3,191367.0,132.1491,132.2988,132.0293,132.0593,191367.0
2025-01-21 09:30:00,133.75,134.15,133.31,133.48,94074.0,133.5066,133.9059,133.0674,133.2371,94074.0
2025-01-21 10:00:00,133.49,133.5,132.76,133.46,59772.0,133.2471,133.2571,132.5184,133.2172,59772.0
2025-01-21 10:30:00,133.46,133.81,133.34,133.79,63113.0,133.2172,133.5665,133.0974,133.5466,63113.0
2025-01-21 11:00:00,133.74,133.91,133.52,133.85,45894.0,133.4966,133.6663,133.2771,133.6064,45894.0
2025-01-21 11:30:00,133.89,134.15,133.77,134.05,139541.0,133.6464,133.9059,133.5266,133.8061,139541.0
2025-01-21 12:00:00,134.0,134.18,133.91,134.13,55654.0,133.7562,133.9358,133.6663,133.8859,55654.0
2025-01-21 12:30:00,134.14,134.58,134.13,134.58,88143.0,133.8959,134.3351,133.8859,134.3351,88143.0
2025-01-21 13:00:00,134.56,134.69,134.39,134.63,28325.0,134.3152,134.4449,134.1455,134.385,28325.0
2025-01-21 13:30:00,134.63,134.76,134.54,134.59,44692.0,134.385,134.5148,134.2952,134.3451,44692.0
2025-01-21 14:00:00,134.58,134.68,134.37,134.5,29623.0,134.3351,134.4349,134.1255,134.2553,29623.0
2025-01-21 14:30:00,134.48,134.49,134.33,134.46,113360.0,134.2353,134.2453,134.0856,134.2153,113360.0
2025-01-21 15:00:00,134.44,134.59,134.39,134.56,197842.0,134.1954,134.3451,134.1455,134.3152,197842.0
2025-01-21 15:30:00,134.54,134.61,134.38,134.5,402744.0,134.2952,134.3651,134.1355,134.2553,402744.0
2025-01-22 09:30:00,135.06,135.41,134.86,135.07,75633.0,134.8142,135.1636,134.6146,134.8242,75633.0
2025-01-22 10:00:00,135.07,135.35,134.91,135.31,89322.0,134.8242,135.1037,134.6645,135.0638,89322.0
2025-01-22 10:30:00,135.28,135.43,135.2,135.2,33470.0,135.0338,135.1836,134.954,134.954,33470.0
2025-01-22 11:00:00,135.16,135.4,135.05,135.3,28890.0,134.9141,135.1536,134.8043,135.0538,28890.0
2025-01-22 11:30:00,135.35,135.61,135.32,135.59,32413.0,135.1037,135.3632,135.0738,135.3433,32413.0
2025-01-22 12:00:00,135.51,135.63,135.46,135.52,30863.0,135.2634,135.3832,135.2135,135.2734,30863.0
2025-01-22 12:30:00,135.52,135.6,135.32,135.35,12418.0,135.2734,135.3533,135.0738,135.1037,12418.0
2025-01-22 13:00:00,135.36,135.46,135.28,135.32,54634.0,135.1137,135.2135,135.0338,135.0738,54634.0
2025-01-22 13:30:00,135.32,135.45,135.2,135.26,96229.0,135.0738,135.2035,134.954,135.0139,96229.0
2025-01-22 14:00:00,135.22,135.46,135.21,135.3,30514.0,134.974,135.2135,134.964,135.0538,30514.0
2025-01-22 14:30:00,135.28,135.59,135.26,135.56,37067.0,135.0338,135.3433,135.0139,135.3133,37067.0
2025-01-22 15:00:00,135.56,135.57,135.38,135.42,37116.0,135.3133,135.3233,135.1337,135.1736,37116.0
2025-01-22 15:30:00,135.4,135.49,135.13,135.18,106772.0,135.1536,135.2435,134.8841,134.934,106772.0
2025-01-23 09:30:00,134.87,135.11,134.62,134.67,51817.0,134.6246,134.8642,134.375,134.425,51817.0
2025-01-23 10:00:00,134.71,134.8,134.51,134.8,29301.0,134.4649,134.5547,134.2652,134.5547,29301.0
2025-01-23 10:30:00,134.79,135.24,134.77,135.21,58680.0,134.5447,134.9939,134.5248,134.964,58680.0
2025-01-23 11:00:00,135.19,135.49,135.15,135.19,47127.0,134.944,135.2435,134.9041,134.944,47127.0
2025-01-23 11:30:00,135.27,135.46,135.17,135.29,38330.0,135.0239,135.2135,134.924,135.0438,38330.0
2025-01-23 12:00:00,135.22,135.45,135.22,135.35,16697.0,134.974,135.2035,134.974,135.1037,16697.0
2025-01-23 12:30:00,135.34,135.56,135.27,135.56,13364.0,135.0937,135.3133,135.0239,135.3133,13364.0
2025-01-23 13:00:00,135.58,135.88,135.54,135.73,20511.0,135.3333,135.6328,135.2934,135.483,20511.0
2025-01-23 13:30:00,135.74,135.8,135.64,135.68,65939.0,135.493,135.5529,135.3932,135.4331,65939.0
2025-01-23 14:00:00,135.67,135.67,135.55,135.61,11608.0,135.4231,135.4231,135.3034,135.3632,11608.0
2025-01-23 14:30:00,135.57,135.7,135.56,135.62,31043.0,135.3233,135.4531,135.3133,135.3732,31043.0
2025-01-23 15:00:00,135.56,135.75,135.53,135.73,50747.0,135.3133,135.503,135.2834,135.483,50747.0
2025-01-23 15:30:00,135.72,135.92,135.6,135.92,64678.0,135.473,135.6727,135.3533,135.6727,64678.0
2025-01-24 09:30:00,136.02,136.42,136.02,136.24,51203.0,135.7725,136.1718,135.7725,135.9921,51203.0
2025-01-24 10:00:00,136.18,136.38,136.07,136.33,24152.0,135.9322,136.1318,135.8224,136.0819,24152.0
2025-01-24 10:30:00,136.35,136.35,136.01,136.33,46355.0,136.1019,136.1019,135.7625,136.0819,46355.0
2025-01-24 11:00:00,136.31,136.57,136.2,136.55,16720.0,136.062,136.3215,135.9522,136.3015,16720.0
2025-01-24 11:30:00,136.58,136.61,136.29,136.29,14752.0,136.3315,136.3614,136.042,136.042,14752.0
2025-01-24 12:00:00,136.3,136.54,136.3,136.41,14097.0,136.052,136.2916,136.052,136.1618,14097.0
2025-01-24 12:30:00,136.39,136.45,136.04,136.06,82145.0,136.1418,136.2017,135.7925,135.8124,82145.0
2025-01-24 13:00:00,136.03,136.24,135.97,136.19,34848.0,135.7825,135.9921,135.7226,135.9422,34848.0
2025-01-24 13:30:00,136.19,136.25,135.74,135.78,29208.0,135.9422,136.0021,135.493,135.5329,29208.0
2025-01-24 14:00:00,135.8,135.86,135.59,135.69,24347.0,135.5529,135.6128,135.3433,135.4431,24347.0
2025-01-24 14:30:00,135.7,135.77,135.53,135.54,44154.0,135.4531,135.523,135.2834,135.2934,44154.0
2025-01-24 15:00:00,135.55,135.6,135.38,135.39,28166.0,135.3034,135.3533,135.1337,135.1436,28166.0
2025-01-24 15:30:00,135.4,135.74,135.4,135.68,136931.0,135.1536,135.493,135.1536,135.4331,136931.0
2025-01-27 09:30:00,132.44,133.7,132.1,133.63,153173.0,132.199,133.4567,131.8596,133.3869,153173.0
2025-01-27 10:00:00,133.65,133.83,133.02,133.77,85649.0,133.4068,133.5865,132.778,133.5266,85649.0
2025-01-27 10:30:00,133.63,133.74,133.32,133.39,93306.0,133.3869,133.4966,133.0774,133.1473,93306.0
2025-01-27 11:00:00,133.35,133.4,132.4,132.48,172018.0,133.1074,133.1573,132.1591,132.2389,172018.0
2025-01-27 11:30:00,132.46,132.88,132.41,132.72,58021.0,132.219,132.6382,132.1691,132.4785,58021.0
2025-01-27 12:00:00,132.66,133.17,132.66,133.03,27675.0,132.4186,132.9277,132.4186,132.7879,27675.0
2025-01-27 12:30:00,133.01,133.13,132.18,132.19,85070.0,132.768,132.8878,131.9395,131.9495,85070.0
2025-01-27 13:00:00,132.19,132.39,131.74,131.74,146567.0,131.9495,132.1491,131.5003,131.5003,146567.0
2025-01-27 13:30:00,131.74,132.06,131.61,131.64,262218.0,131.5003,131.8197,131.3705,131.4005,262218.0
2025-01-27 14:00:00,131.67,132.3,131.67,132.3,144044.0,131.4304,132.0593,131.4304,132.0593,144044.0
2025-01-27 14:30:00,132.24,132.31,131.39,131.48,89660.0,131.9994,132.0693,131.1509,131.2408,89660.0
2025-01-27 15:00:00,131.48,132.04,131.44,131.88,110474.0,131.2408,131.7997,131.2008,131.64,110474.0
2025-01-27 15:30:00,131.92,132.59,131.91,132.56,83729.0,131.68,132.3487,131.67,132.3188,83729.0
2025-01-28 09:30:00,133.0,133.29,132.3,133.27,76788.0,132.758,133.0475,132.0593,133.0275,76788.0
2025-01-28 10:00:00,133.44,134.66,133.39,134.53,34512.0,133.1972,134.415,133.1473,134.2852,34512.0
2025-01-28 10:30:00,134.51,134.72,134.34,134.71,53256.0,134.2652,134.4749,134.0956,134.4649,53256.0
2025-01-28 11:00:00,134.83,134.83,134.09,134.09,32304.0,134.5847,134.5847,133.846,133.846,32304.0
2025-01-28 11:30:00,134.14,134.25,133.94,134.21,31200.0,133.8959,134.0057,133.6963,133.9658,31200.0
2025-01-28 12:00:00,134.27,134.73,134.23,134.63,16213.0,134.0257,134.4848,133.9858,134.385,16213.0
2025-01-28 12:30:00,134.63,134.66,134.34,134.34,18705.0,134.385,134.415,134.0956,134.0956,18705.0
2025-01-28 13:00:00,134.42,134.69,134.35,134.59,23451.0,134.1754,134.4449,134.1055,134.3451,23451.0
2025-01-28 13:30:00,134.52,134.59,134.29,134.37,21433.0,134.2752,134.3451,134.0456,134.1255,21433.0
2025-01-28 14:00:00,134.37,134.61,134.24,134.57,19414.0,134.1255,134.3651,133.9957,134.3251,19414.0
2025-01-28 14:30:00,134.57,135.17,134.56,135.17,28794.0,134.3251,134.924,134.3152,134.924,28794.0
2025-01-28 15:00:00,135.15,135.31,134.99,135.25,43808.0,134.9041,135.0638,134.7444,135.0039,43808.0
2025-01-28 15:30:00,135.24,135.3,134.83,134.88,307766.0,134.9939,135.0538,134.5847,134.6346,307766.0
2025-01-29 09:30:00,134.55,134.57,133.92,134.19,101292.0,134.3052,134.3251,133.6763,133.9458,101292.0
2025-01-29 10:00:00,134.22,134.63,133.94,134.07,28720.0,133.9758,134.385,133.6963,133.826,28720.0
2025-01-29 10:30:00,134.09,134.18,133.82,134.11,42638.0,133.846,133.9358,133.5765,133.866,42638.0
2025-01-29 11:00:00,134.09,134.25,133.93,134.1,19343.0,133.846,134.0057,133.6863,133.856,19343.0
2025-01-29 11:30:00,134.1,134.28,134.03,134.04,17195.0,133.856,134.0357,133.7861,133.7961,17195.0
2025-01-29 12:00:00,134.22,134.47,134.21,134.41,33178.0,133.9758,134.2253,133.9658,134.1654,33178.0
2025-01-29 12:30:00,134.49,134.55,134.33,134.39,9460.0,134.2453,134.3052,134.0856,134.1455,9460.0
2025-01-29 13:00:00,134.35,134.41,133.95,134.4,17047.0,134.1055,134.1654,133.7063,134.1554,17047.0
2025-01-29 13:30:00,134.45,134.53,134.3,134.41,16760.0,134.2054,134.2852,134.0556,134.1654,16760.0
2025-01-29 14:00:00,133.97,134.2,133.54,133.62,36543.0,133.7262,133.9558,133.297,133.3769,36543.0
2025-01-29 14:30:00,133.57,134.85,133.57,134.47,61127.0,133.327,134.6046,133.327,134.2253,61127.0
2025-01-29 15:00:00,134.44,134.95,134.04,134.88,77936.0,134.1954,134.7044,133.7961,134.6346,77936.0
2025-01-29 15:30:00,134.87,135.0,134.21,134.3,227980.0,134.6246,134.7544,133.9658,134.0556,227980.0
2025-01-30 09:30:00,135.08,136.29,135.01,135.96,52995.0,134.8342,136.042,134.7643,135.7126,52995.0
2025-01-30 10:00:00,135.84,135.92,135.23,135.28,54987.0,135.5928,135.6727,134.9839,135.0338,54987.0
2025-01-30 10:30:00,135.31,135.86,135.14,135.18,71672.0,135.0638,135.6128,134.8941,134.934,71672.0
2025-01-30 11:00:00,135.21,135.8,135.15,135.76,33109.0,134.964,135.5529,134.9041,135.513,33109.0
2025-01-30 11:30:00,135.83,135.99,135.63,135.91,44801.0,135.5828,135.7426,135.3832,135.6627,44801.0
2025-01-30 12:00:00,135.86,135.89,135.46,135.5,12601.0,135.6128,135.6427,135.2135,135.2534,12601.0
2025-01-30 12:30:00,135.48,135.75,135.47,135.71,24770.0,135.2335,135.503,135.2235,135.4631,24770.0
2025-01-30 13:00:00,135.66,135.87,135.59,135.73,99800.0,135.4132,135.6228,135.3433,135.483,99800.0
2025-01-30 13:30:00,135.78,136.29,135.78,136.18,58614.0,135.5329,136.042,135.5329,135.9322,58614.0
2025-01-30 14:00:00,136.17,136.24,136.11,136.13,9084.0,135.9222,135.9921,135.8623,135.8823,9084.0
2025-01-30 14:30:00,136.12,136.36,136.05,136.29,24533.0,135.8723,136.1119,135.8024,136.042,24533.0
2025-01-30 15:00:00,136.3,136.57,136.3,136.46,32392.0,136.052,136.3215,136.052,136.2117,32392.0
2025-01-30 15:30:00,136.45,136.49,135.22,135.97,238319.0,136.2017,136.2416,134.974,135.7226,238319.0
2025-01-31 09:30:00,136.19,136.33,135.71,135.98,72104.0,135.9422,136.0819,135.4631,135.7326,72104.0
2025-01-31 10:00:00,135.98,136.4,135.76,136.4,55571.0,135.7326,136.1518,135.513,136.1518,55571.0
2025-01-31 10:30:00,136.46,136.54,136.3,136.41,25345.0,136.2117,136.2916,136.052,136.1618,25345.0
2025-01-31 11:00:00,136.45,136.74,136.45,136.61,40482.0,136.2017,136.4912,136.2017,136.3614,40482.0
2025-01-31 11:30:00,136.57,136.69,136.33,136.43,43728.0,136.3215,136.4413,136.0819,136.1818,43728.0
2025-01-31 12:00:00,136.43,136.58,136.16,136.57,45274.0,136.1818,136.3315,135.9122,136.3215,45274.0
2025-01-31 12:30:00,136.59,136.66,136.52,136.55,9351.0,136.3415,136.4113,136.2716,136.3015,9351.0
2025-01-31 13:00:00,136.56,136.73,135.95,136.0,88464.0,136.3115,136.4812,135.7026,135.7525,88464.0
2025-01-31 13:30:00,135.86,136.03,135.37,135.58,147708.0,135.6128,135.7825,135.1237,135.3333,147708.0
2025-01-31 14:00:00,135.55,135.79,135.17,135.57,56339.0,135.3034,135.5429,134.924,135.3233,56339.0
2025-01-31 14:30:00,135.57,135.72,134.88,135.4,64453.0,135.3233,135.473,134.6346,135.1536,64453.0
2025-01-31 15:00:00,135.33,135.34,134.48,134.55,62554.0,135.0838,135.0937,134.2353,134.3052,62554.0
2025-01-31 15:30:00,134.61,135.16,134.51,134.69,110955.0,134.3651,134.9141,134.2652,134.4449,110955.0
2025-02-03 09:30:00,131.88,132.85,131.81,132.3,167687.0,131.64,132.6083,131.5702,132.0593,167687.0
2025-02-03 10:00:00,132.14,133.53,131.67,133.45,98317.0,131.8996,133.287,131.4304,133.2072,98317.0
2025-02-03 10:30:00,133.52,134.17,133.28,134.08,123449.0,133.2771,133.9259,133.0375,133.836,123449.0
2025-02-03 11:00:00,134.02,134.48,133.43,134.17,114519.0,133.7761,134.2353,133.1872,133.9259,114519.0
2025-02-03 11:30:00,134.17,134.58,133.96,134.05,107791.0,133.9259,134.3351,133.7162,133.8061,107791.0
2025-02-03 12:00:00,133.96,134.55,133.9,134.2,228770.0,133.7162,134.3052,133.6564,133.9558,228770.0
2025-02-03 12:30:00,134.19,134.28,133.88,134.23,124388.0,133.9458,134.0357,133.6364,133.9858,124388.0
2025-02-03 13:00:00,134.2,134.42,133.88,134.25,261625.0,133.9558,134.1754,133.6364,134.0057,261625.0
2025-02-03 13:30:00,134.31,134.6,134.24,134.51,36763.0,134.0656,134.3551,133.9957,134.2652,36763.0
2025-02-03 14:00:00,134.49,134.85,134.47,134.68,43634.0,134.2453,134.6046,134.2253,134.4349,43634.0
2025-02-03 14:30:00,134.67,134.89,134.63,134.74,40231.0,134.425,134.6446,134.385,134.4948,40231.0
2025-02-03 15:00:00,134.74,134.86,134.5,134.5,32026.0,134.4948,134.6146,134.2553,134.2553,32026.0
2025-02-03 15:30:00,134.51,134.61,134.17,134.22,102708.0,134.2652,134.3651,133.9259,133.9758,102708.0
2025-02-04 09:30:00,135.81,136.4,135.75,136.29,81503.0,135.5629,136.1518,135.503,136.042,81503.0
2025-02-04 10:00:00,136.47,136.79,136.09,136.44,44207.0,136.2217,136.5411,135.8424,136.1917,44207.0
2025-02-04 10:30:00,136.34,136.54,136.1,136.22,84849.0,136.0919,136.2916,135.8524,135.9721,84849.0
2025-02-04 11:00:00,136.25,136.64,136.25,136.64,54579.0,136.0021,136.3914,136.0021,136.3914,54579.0
2025-02-04 11:30:00,136.68,136.69,136.1,136.28,34134.0,136.4313,136.4413,135.8524,136.032,34134.0
2025-02-04 12:00:00,136.3,136.3,135.53,135.53,47289.0,136.052,136.052,135.2834,135.2834,47289.0
2025-02-04 12:30:00,135.56,136.03,135.56,136.03,33275.0,135.3133,135.7825,135.3133,135.7825,33275.0
2025-02-04 13:00:00,136.0,136.13,135.76,136.13,14173.0,135.7525,135.8823,135.513,135.8823,14173.0
2025-02-04 13:30:00,136.18,136.23,136.03,136.03,95687.0,135.9322,135.9821,135.7825,135.7825,95687.0
2025-02-04 14:00:00,136.03,136.36,136.03,136.18,48445.0,135.7825,136.1119,135.7825,135.9322,48445.0
2025-02-04 14:30:00,136.18,136.24,135.91,136.06,53816.0,135.9322,135.9921,135.6627,135.8124,53816.0
2025-02-04 15:00:00,136.06,136.11,135.88,135.98,34750.0,135.8124,135.8623,135.6328,135.7326,34750.0
2025-02-04 15:30:00,135.95,136.3,135.93,136.17,148692.0,135.7026,136.052,135.6827,135.9222,148692.0
2025-02-05 09:30:00,136.34,136.67,136.07,136.24,35672.0,136.0919,136.4213,135.8224,135.9921,35672.0
2025-02-05 10:00:00,136.29,136.51,135.68,136.4,74119.0,136.042,136.2616,135.4331,136.1518,74119.0
2025-02-05 10:30:00,136.39,136.57,136.25,136.54,12835.0,136.1418,136.3215,136.0021,136.2916,12835.0
2025-02-05 11:00:00,136.52,136.6,136.17,136.52,55816.0,136.2716,136.3514,135.9222,136.2716,55816.0
2025-02-05 11:30:00,136.5,137.03,136.42,136.94,22233.0,136.2516,136.7807,136.1718,136.6908,22233.0
2025-02-05 12:00:00,136.95,137.1,136.69,136.79,45106.0,136.7008,136.8505,136.4413,136.5411,45106.0
2025-02-05 12:30:00,136.8,137.1,136.77,137.03,34853.0,136.5511,136.8505,136.5211,136.7807,34853.0
2025-02-05 13:00:00,137.05,137.13,136.82,136.88,14831.0,136.8006,136.8805,136.571,136.6309,14831.0
2025-02-05 13:30:00,136.94,137.07,136.87,136.93,18073.0,136.6908,136.8206,136.621,136.6808,18073.0
2025-02-05 14:00:00,136.97,137.1,136.94,137.08,39378.0,136.7208,136.8505,136.6908,136.8306,39378.0
2025-02-05 14:30:00,137.03,137.12,136.92,136.94,22948.0,136.7807,136.8705,136.6709,136.6908,22948.0
2025-02-05 15:00:00,136.93,137.11,136.89,137.01,512794.0,136.6808,136.8605,136.6409,136.7607,512794.0
2025-02-05 15:30:00,137.03,137.12,136.74,137.09,94359.0,136.7807,136.8705,136.4912,136.8406,94359.0
2025-02-06 09:30:00,136.99,137.78,136.99,137.31,58183.0,136.7407,137.5293,136.7407,137.0602,58183.0
2025-02-06 10:00:00,137.36,138.05,137.35,137.77,82191.0,137.1101,137.7988,137.1001,137.5193,82191.0
2025-02-06 10:30:00,137.7,137.77,137.49,137.74,77293.0,137.4494,137.5193,137.2398,137.4894,77293.0
2025-02-06 11:00:00,137.74,137.92,137.56,137.86,35969.0,137.4894,137.669,137.3097,137.6092,35969.0
2025-02-06 11:30:00,137.87,137.87,137.52,137.52,18409.0,137.6191,137.6191,137.2698,137.2698,18409.0
2025-02-06 12:00:00,137.46,137.76,137.41,137.64,119240.0,137.2099,137.5093,137.16,137.3896,119240.0
2025-02-06 12:30:00,137.63,137.82,137.57,137.66,36810.0,137.3796,137.5692,137.3197,137.4095,36810.0
2025-02-06 13:00:00,137.67,137.71,137.44,137.5,105933.0,137.4195,137.4594,137.1899,137.2498,105933.0
2025-02-06 13:30:00,137.43,137.49,137.16,137.18,40171.0,137.1799,137.2398,136.9104,136.9304,40171.0
2025-02-06 14:00:00,137.13,137.18,136.9,136.95,15912.0,136.8805,136.9304,136.6509,136.7008,15912.0
2025-02-06 14:30:00,136.84,136.88,136.44,136.71,29520.0,136.591,136.6309,136.1917,136.4612,29520.0
2025-02-06 15:00:00,136.7,137.3,136.7,137.27,39995.0,136.4513,137.0502,136.4513,137.0202,39995.0
2025-02-06 15:30:00,137.29,137.91,137.28,137.85,128437.0,137.0402,137.6591,137.0302,137.5992,128437.0
2025-02-07 09:30:00,138.49,139.21,138.49,139.18,41130.0,138.238,138.9567,138.238,138.9268,41130.0
2025-02-07 10:00:00,139.08,139.12,138.14,138.95,136689.0,138.8269,138.8669,137.8886,138.6972,136689.0
2025-02-07 10:30:00,138.91,139.25,138.06,138.44,50102.0,138.6572,138.9966,137.8088,138.1881,50102.0
2025-02-07 11:00:00,138.4,138.73,138.0,138.19,52644.0,138.1482,138.4776,137.7489,137.9386,52644.0
2025-02-07 11:30:00,138.21,138.39,137.92,138.0,36583.0,137.9585,138.1382,137.669,137.7489,36583.0
2025-02-07 12:00:00,137.93,138.29,137.73,138.08,114594.0,137.679,138.0384,137.4794,137.8288,114594.0
2025-02-07 12:30:00,138.07,138.33,138.0,138.1,99495.0,137.8188,138.0783,137.7489,137.8487,99495.0
2025-02-07 13:00:00,138.11,138.57,138.11,138.48,67713.0,137.8587,138.3179,137.8587,138.228,67713.0
2025-02-07 13:30:00,138.48,138.53,137.97,137.97,70207.0,138.228,138.2779,137.719,137.719,70207.0
2025-02-07 14:00:00,137.98,138.07,137.79,137.8,54386.0,137.7289,137.8188,137.5393,137.5493,54386.0
2025-02-07 14:30:00,137.77,138.09,137.68,138.0,79887.0,137.5193,137.8387,137.4295,137.7489,79887.0
2025-02-07 15:00:00,137.95,137.95,137.44,137.6,68960.0,137.699,137.699,137.1899,137.3496,68960.0
2025-02-07 15:30:00,137.57,137.92,137.48,137.54,45916.0,137.3197,137.669,137.2298,137.2897,45916.0
2025-02-10 09:30:00,138.76,138.76,137.76,137.84,53026.0,138.5075,138.5075,137.5093,137.5892,53026.0
2025-02-10 10:00:00,137.82,138.32,137.82,138.25,36325.0,137.5692,138.0683,137.5692,137.9984,36325.0
2025-02-10 10:30:00,138.31,138.66,138.29,138.54,15368.0,138.0583,138.4077,138.0384,138.2879,15368.0
2025-02-10 11:00:00,138.63,138.66,138.29,138.36,74604.0,138.3778,138.4077,138.0384,138.1082,74604.0
2025-02-10 11:30:00,138.37,138.58,138.34,138.56,30045.0,138.1182,138.3278,138.0883,138.3079,30045.0
2025-02-10 12:00:00,138.57,138.57,138.25,138.44,37244.0,138.3179,138.3179,137.9984,138.1881,37244.0
2025-02-10 12:30:00,138.47,138.77,138.47,138.75,14286.0,138.218,138.5175,138.218,138.4975,14286.0
2025-02-10 13:00:00,138.75,138.86,138.74,138.78,9139.0,138.4975,138.6073,138.4876,138.5275,9139.0
2025-02-10 13:30:00,138.74,138.99,138.72,138.96,12383.0,138.4876,138.7371,138.4676,138.7072,12383.0
2025-02-10 14:00:00,138.97,139.03,138.88,138.96,11420.0,138.7171,138.777,138.6273,138.7072,11420.0
2025-02-10 14:30:00,138.98,138.99,138.84,138.93,11412.0,138.7271,138.7371,138.5874,138.6772,11412.0
2025-02-10 15:00:00,138.87,138.99,138.85,138.91,38774.0,138.6173,138.7371,138.5974,138.6572,38774.0
2025-02-10 15:30:00,138.91,138.97,138.78,138.91,56139.0,138.6572,138.7171,138.5275,138.6572,56139.0
2025-02-11 09:30:00,138.2,138.23,137.92,138.05,36623.0,137.9485,137.9785,137.669,137.7988,36623.0
2025-02-11 10:00:00,137.92,138.08,137.38,137.52,17836.0,137.669,137.8288,137.13,137.2698,17836.0
2025-02-11 10:30:00,137.58,137.94,137.55,137.79,22575.0,137.3297,137.689,137.2997,137.5393,22575.0
2025-02-11 11:00:00,137.72,137.83,137.51,137.51,10841.0,137.4694,137.5792,137.2598,137.2598,10841.0
2025-02-11 11:30:00,137.43,137.43,137.1,137.11,29152.0,137.1799,137.1799,136.8505,136.8605,29152.0
2025-02-11 12:00:00,137.06,137.2,136.65,137.2,43237.0,136.8106,136.9504,136.4014,136.9504,43237.0
2025-02-11 12:30:00,137.2,137.23,136.88,136.9,21479.0,136.9504,136.9803,136.6309,136.6509,21479.0
2025-02-11 13:00:00,136.9,137.05,136.84,136.99,21076.0,136.6509,136.8006,136.591,136.7407,21076.0
2025-02-11 13:30:00,137.02,137.29,136.99,137.15,16120.0,136.7707,137.0402,136.7407,136.9004,16120.0
2025-02-11 14:00:00,137.09,137.23,137.02,137.2,9914.0,136.8406,136.9803,136.7707,136.9504,9914.0
2025-02-11 14:30:00,137.29,137.53,137.24,137.38,34002.0,137.0402,137.2798,136.9903,137.13,34002.0
2025-02-11 15:00:00,137.4,137.46,137.31,137.41,19470.0,137.15,137.2099,137.0602,137.16,19470.0
2025-02-11 15:30:00,137.39,137.49,137.27,137.33,148699.0,137.14,137.2398,137.0202,137.0801,148699.0
2025-02-12 09:30:00,135.61,136.59,135.3,136.56,40046.0,135.3632,136.3415,135.0538,136.3115,40046.0
2025-02-12 10:00:00,136.53,136.59,136.08,136.43,47689.0,136.2816,136.3415,135.8324,136.1818,47689.0
2025-02-12 10:30:00,136.45,136.95,136.45,136.68,29318.0,136.2017,136.7008,136.2017,136.4313,29318.0
2025-02-12 11:00:00,136.65,136.67,136.22,136.34,32642.0,136.4014,136.4213,135.9721,136.0919,32642.0
2025-02-12 11:30:00,136.36,137.04,136.35,137.04,25070.0,136.1119,136.7906,136.1019,136.7906,25070.0
2025-02-12 12:00:00,136.99,137.16,136.89,137.08,34201.0,136.7407,136.9104,136.6409,136.8306,34201.0
2025-02-12 12:30:00,137.07,137.23,136.92,137.21,26513.0,136.8206,136.9803,136.6709,136.9603,26513.0
2025-02-12 13:00:00,137.2,137.22,137.02,137.09,15613.0,136.9504,136.9703,136.7707,136.8406,15613.0
2025-02-12 13:30:00,137.07,137.16,136.97,137.01,16130.0,136.8206,136.9104,136.7208,136.7607,16130.0
2025-02-12 14:00:00,136.96,137.03,136.79,137.03,22050.0,136.7108,136.7807,136.5411,136.7807,22050.0
2025-02-12 14:30:00,136.98,137.32,136.98,137.24,10461.0,136.7308,137.0701,136.7308,136.9903,10461.0
2025-02-12 15:00:00,137.26,137.3,137.1,137.1,24144.0,137.0102,137.0502,136.8505,136.8505,24144.0
2025-02-12 15:30:00,137.12,137.23,136.93,137.16,274807.0,136.8705,136.9803,136.6808,136.9104,274807.0
2025-02-13 09:30:00,137.99,138.25,137.6,138.04,97517.0,137.7389,137.9984,137.3496,137.7888,97517.0
2025-02-13 10:00:00,138.05,138.39,137.78,137.96,24085.0,137.7988,138.1382,137.5293,137.709,24085.0
2025-02-13 10:30:00,137.95,138.2,137.87,137.91,34217.0,137.699,137.9485,137.6191,137.6591,34217.0
2025-02-13 11:00:00,137.92,137.92,137.62,137.66,42716.0,137.669,137.669,137.3696,137.4095,42716.0
2025-02-13 11:30:00,137.61,137.77,137.34,137.39,22049.0,137.3596,137.5193,137.0901,137.14,22049.0
2025-02-13 12:00:00,137.32,137.69,137.31,137.4,25865.0,137.0701,137.4395,137.0602,137.15,25865.0
2025-02-13 12:30:00,137.37,137.41,136.97,137.05,35475.0,137.12,137.16,136.7208,136.8006,35475.0
2025-02-13 13:00:00,136.99,137.15,136.77,137.11,222148.0,136.7407,136.9004,136.5211,136.8605,222148.0
2025-02-13 13:30:00,137.09,137.47,137.09,137.42,286066.0,136.8406,137.2199,136.8406,137.17,286066.0
2025-02-13 14:00:00,137.42,137.72,137.41,137.63,22651.0,137.17,137.4694,137.16,137.3796,22651.0
2025-02-13 14:30:00,137.72,137.98,137.68,137.85,78568.0,137.4694,137.7289,137.4295,137.5992,78568.0
2025-02-13 15:00:00,137.82,138.18,137.81,138.11,27137.0,137.5692,137.9286,137.5592,137.8587,27137.0
2025-02-13 15:30:00,138.12,138.44,137.91,138.4,308392.0,137.8687,138.1881,137.6591,138.1482,308392.0
2025-02-14 09:30:00,138.54,138.74,137.84,138.37,127865.0,138.2879,138.4876,137.5892,138.1182,127865.0
2025-02-14 10:00:00,138.45,138.85,138.34,138.66,41774.0,138.1981,138.5974,138.0883,138.4077,41774.0
2025-02-14 10:30:00,138.63,138.74,138.41,138.62,103711.0,138.3778,138.4876,138.1582,138.3678,103711.0
2025-02-14 11:00:00,138.64,138.75,138.34,138.52,34656.0,138.3877,138.4975,138.0883,138.268,34656.0
2025-02-14 11:30:00,138.52,138.52,138.28,138.41,60378.0,138.268,138.268,138.0284,138.1582,60378.0
2025-02-14 12:00:00,138.41,138.42,138.03,138.09,408291.0,138.1582,138.1681,137.7788,137.8387,408291.0
2025-02-14 12:30:00,138.08,138.52,138.04,138.48,50655.0,137.8288,138.268,137.7888,138.228,50655.0
2025-02-14 13:00:00,138.46,138.54,138.34,138.4,45688.0,138.2081,138.2879,138.0883,138.1482,45688.0
2025-02-14 13:30:00,138.42,138.65,138.42,138.49,30178.0,138.1681,138.3977,138.1681,138.238,30178.0
2025-02-14 14:00:00,138.49,138.6,138.47,138.47,35661.0,138.238,138.3478,138.218,138.218,35661.0
2025-02-14 14:30:00,138.4,138.57,138.36,138.56,31281.0,138.1482,138.3179,138.1082,138.3079,31281.0
2025-02-14 15:00:00,138.53,138.74,138.5,138.65,51595.0,138.2779,138.4876,138.248,138.3977,51595.0
2025-02-14 15:30:00,138.63,138.71,138.51,138.61,75741.0,138.3778,138.4576,138.258,138.3578,75741.0
2025-02-18 09:30:00,139.14,139.44,138.95,139.23,62826.0,138.8868,139.1863,138.6972,138.9767,62826.0
2025-02-18 10:00:00,139.18,139.18,138.59,138.69,48257.0,138.9268,138.9268,138.3378,138.4376,48257.0
2025-02-18 10:30:00,138.64,139.08,138.53,139.05,25551.0,138.3877,138.8269,138.2779,138.797,25551.0
2025-02-18 11:00:00,138.99,139.06,138.64,138.82,15169.0,138.7371,138.807,138.3877,138.5674,15169.0
2025-02-18 11:30:00,138.84,139.08,138.73,138.92,26414.0,138.5874,138.8269,138.4776,138.6672,26414.0
2025-02-18 12:00:00,138.85,139.03,138.85,139.0,8290.0,138.5974,138.777,138.5974,138.7471,8290.0
2025-02-18 12:30:00,139.01,139.19,139.01,139.11,30058.0,138.7571,138.9367,138.7571,138.8569,30058.0
2025-02-18 13:00:00,139.08,139.21,138.84,138.84,19003.0,138.8269,138.9567,138.5874,138.5874,19003.0
2025-02-18 13:30:00,138.82,138.95,138.69,138.91,49492.0,138.5674,138.6972,138.4376,138.6572,49492.0
2025-02-18 14:00:00,138.93,138.96,138.64,138.76,29963.0,138.6772,138.7072,138.3877,138.5075,29963.0
2025-02-18 14:30:00,138.75,139.23,138.73,139.2,25024.0,138.4975,138.9767,138.4776,138.9467,25024.0
2025-02-18 15:00:00,139.19,139.23,139.02,139.06,22103.0,138.9367,138.9767,138.767,138.807,22103.0
2025-02-18 15:30:00,139.01,139.68,139.01,139.65,217677.0,138.7571,139.4258,138.7571,139.3959,217677.0
2025-02-19 09:30:00,139.12,139.13,138.33,138.52,33579.0,138.8669,138.8768,138.0783,138.268,33579.0
2025-02-19 10:00:00,138.51,138.51,138.08,138.3,15596.0,138.258,138.258,137.8288,138.0484,15596.0
2025-02-19 10:30:00,138.27,138.56,138.27,138.4,51335.0,138.0184,138.3079,138.0184,138.1482,51335.0
2025-02-19 11:00:00,138.43,138.72,138.42,138.66,108272.0,138.1781,138.4676,138.1681,138.4077,108272.0
2025-02-19 11:30:00,138.68,138.9,138.66,138.75,24328.0,138.4277,138.6473,138.4077,138.4975,24328.0
2025-02-19 12:00:00,138.75,138.88,138.64,138.66,43063.0,138.4975,138.6273,138.3877,138.4077,43063.0
2025-02-19 12:30:00,138.64,138.81,138.58,138.73,72232.0,138.3877,138.5574,138.3278,138.4776,72232.0
2025-02-19 13:00:00,138.73,138.77,138.42,138.67,42901.0,138.4776,138.5175,138.1681,138.4177,42901.0
2025-02-19 13:30:00,138.7,138.9,138.68,138.73,44456.0,138.4476,138.6473,138.4277,138.4776,44456.0
2025-02-19 14:00:00,138.69,139.05,138.69,138.97,18145.0,138.4376,138.797,138.4376,138.7171,18145.0
2025-02-19 14:30:00,138.94,139.14,138.91,138.93,15782.0,138.6872,138.8868,138.6572,138.6772,15782.0
2025-02-19 15:00:00,138.88,138.94,137.34,137.47,100953.0,138.6273,138.6872,137.0901,137.2199,100953.0
2025-02-19 15:30:00,137.52,137.89,137.16,137.51,140049.0,137.2698,137.6391,136.9104,137.2598,140049.0
2025-02-20 09:30:00,136.22,136.3,133.59,133.64,53312.0,135.9721,136.052,133.3469,133.3968,53312.0
2025-02-20 10:00:00,133.49,134.64,133.21,134.44,79329.0,133.2471,134.395,132.9676,134.1954,79329.0
2025-02-20 10:30:00,134.44,134.6,133.46,133.47,61056.0,134.1954,134.3551,133.2172,133.2271,61056.0
2025-02-20 11:00:00,133.51,133.71,133.3,133.53,244822.0,133.2671,133.4667,133.0575,133.287,244822.0
2025-02-20 11:30:00,133.59,133.69,133.35,133.6,59474.0,133.3469,133.4467,133.1074,133.3569,59474.0
2025-02-20 12:00:00,133.59,133.94,133.55,133.71,65033.0,133.3469,133.6963,133.307,133.4667,65033.0
2025-02-20 12:30:00,133.75,134.02,133.61,133.67,194084.0,133.5066,133.7761,133.3669,133.4268,194084.0
2025-02-20 13:00:00,133.65,133.84,133.58,133.64,45487.0,133.4068,133.5965,133.3369,133.3968,45487.0
2025-02-20 13:30:00,133.63,134.1,133.58,134.1,62893.0,133.3869,133.856,133.3369,133.856,62893.0
2025-02-20 14:00:00,134.05,134.37,134.05,134.21,279348.0,133.8061,134.1255,133.8061,133.9658,279348.0
2025-02-20 14:30:00,134.23,134.65,134.06,134.61,129412.0,133.9858,134.405,133.8161,134.3651,129412.0
2025-02-20 15:00:00,134.55,134.92,134.55,134.8,89283.0,134.3052,134.6745,134.3052,134.5547,89283.0
2025-02-20 15:30:00,134.82,135.17,134.71,135.01,229469.0,134.5747,134.924,134.4649,134.7643,229469.0
2025-02-21 09:30:00,135.23,135.27,133.64,133.64,105094.0,134.9839,135.0239,133.3968,133.3968,105094.0
2025-02-21 10:00:00,133.65,133.66,132.83,132.9,55656.0,133.4068,133.4168,132.5883,132.6582,55656.0
2025-02-21 10:30:00,132.85,132.97,132.5,132.76,29296.0,132.6083,132.7281,132.2589,132.5184,29296.0
2025-02-21 11:00:00,132.99,133.18,132.87,133.03,38772.0,132.748,132.9377,132.6282,132.7879,38772.0
2025-02-21 11:30:00,132.99,133.07,132.76,132.87,45032.0,132.748,132.8279,132.5184,132.6282,45032.0
2025-02-21 12:00:00,132.85,132.94,132.14,132.29,66614.0,132.6083,132.6981,131.8996,132.0493,66614.0
2025-02-21 12:30:00,132.28,132.32,131.23,131.34,130658.0,132.0393,132.0792,130.9912,131.101,130658.0
2025-02-21 13:00:00,131.34,131.43,130.76,130.78,400190.0,131.101,131.1909,130.5221,130.542,400190.0
2025-02-21 13:30:00,130.74,131.03,130.59,130.65,113943.0,130.5021,130.7916,130.3524,130.4123,113943.0
2025-02-21 14:00:00,130.74,130.74,130.06,130.14,52924.0,130.5021,130.5021,129.8233,129.9032,52924.0
2025-02-21 14:30:00,130.11,130.48,130.08,130.33,79938.0,129.8733,130.2426,129.8433,130.0929,79938.0
2025-02-21 15:00:00,130.32,130.54,130.3,130.48,51212.0,130.0829,130.3025,130.0629,130.2426,51212.0
2025-02-21 15:30:00,130.51,130.63,130.25,130.38,113212.0,130.2725,130.3923,130.013,130.1428,113212.0
2025-02-24 09:30:00,130.33,130.61,128.44,128.52,91970.0,130.0929,130.3723,128.2063,128.2861,91970.0
2025-02-24 10:00:00,128.44,128.85,127.57,128.24,60122.0,128.2063,128.6155,127.3379,128.0067,60122.0
2025-02-24 10:30:00,128.11,128.63,127.96,128.2,51381.0,127.8769,128.3959,127.7272,127.9667,51381.0
2025-02-24 11:00:00,128.22,129.58,128.14,129.5,42512.0,127.9867,129.3442,127.9068,129.2644,42512.0
2025-02-24 11:30:00,129.56,129.56,129.05,129.28,234335.0,129.3243,129.3243,128.8152,129.0448,234335.0
2025-02-24 12:00:00,129.29,129.85,129.27,129.68,21130.0,129.0547,129.6137,129.0348,129.444,21130.0
2025-02-24 12:30:00,129.68,129.95,129.49,129.67,16980.0,129.444,129.7135,129.2544,129.4341,16980.0
2025-02-24 13:00:00,129.77,130.03,129.68,129.95,47712.0,129.5339,129.7934,129.444,129.7135,47712.0
2025-02-24 13:30:00,129.94,129.99,129.69,129.7,19653.0,129.7036,129.7535,129.454,129.464,19653.0
2025-02-24 14:00:00,129.85,129.99,129.34,129.35,32058.0,129.6137,129.7535,129.1047,129.1146,32058.0
2025-02-24 14:30:00,129.34,129.63,129.26,129.26,29022.0,129.1047,129.3941,129.0248,129.0248,29022.0
2025-02-24 15:00:00,129.32,129.59,129.1,129.3,36730.0,129.0847,129.3542,128.8651,129.0647,36730.0
2025-02-24 15:30:00,129.29,129.55,128.8,128.86,94615.0,129.0547,129.3143,128.5656,128.6255,94615.0
2025-02-25 09:30:00,128.58,128.88,127.18,127.72,84289.0,128.346,128.6455,126.9486,127.4876,84289.0
2025-02-25 10:00:00,127.65,127.65,125.79,125.81,180948.0,127.4177,127.4177,125.5611,125.5811,180948.0
2025-02-25 10:30:00,125.89,127.08,125.7,126.9,116944.0,125.6609,126.8488,125.4713,126.6691,116944.0
2025-02-25 11:00:00,126.81,126.81,126.1,126.23,186725.0,126.5793,126.5793,125.8706,126.0003,186725.0
2025-02-25 11:30:00,126.2,127.05,125.85,126.84,422107.0,125.9704,126.8188,125.621,126.6092,422107.0
2025-02-25 12:00:00,126.82,126.91,126.36,126.7,443358.0,126.5892,126.6791,126.1301,126.4695,443358.0
2025-02-25 12:30:00,126.7,127.48,126.69,127.44,224264.0,126.4695,127.248,126.4595,127.2081,224264.0
2025-02-25 13:00:00,127.44,127.87,127.09,127.09,199882.0,127.2081,127.6373,126.8588,126.8588,199882.0
2025-02-25 13:30:00,127.07,127.65,127.04,127.43,206830.0,126.8388,127.4177,126.8088,127.1981,206830.0
2025-02-25 14:00:00,127.43,127.56,127.06,127.06,34820.0,127.1981,127.3279,126.8288,126.8288,34820.0
2025-02-25 14:30:00,127.06,127.81,127.06,127.67,48704.0,126.8288,127.5774,126.8288,127.4377,48704.0
2025-02-25 15:00:00,127.62,128.21,127.45,128.02,203798.0,127.3878,127.9767,127.2181,127.7871,203798.0
2025-02-25 15:30:00,128.04,128.05,127.17,127.43,401912.0,127.807,127.817,126.9386,127.1981,401912.0
2025-02-26 09:30:00,128.2,129.13,128.14,129.11,77917.0,127.9667,128.895,127.9068,128.8751,77917.0
2025-02-26 10:00:00,129.02,129.18,128.57,128.62,77868.0,128.7852,128.9449,128.3361,128.386,77868.0
2025-02-26 10:30:00,128.65,129.32,128.65,129.28,40315.0,128.4159,129.0847,128.4159,129.0448,40315.0
2025-02-26 11:00:00,129.47,129.69,129.38,129.49,46116.0,129.2344,129.454,129.1446,129.2544,46116.0
2025-02-26 11:30:00,129.52,129.83,129.28,129.3,25642.0,129.2843,129.5938,129.0448,129.0647,25642.0
2025-02-26 12:00:00,129.31,129.67,129.25,129.49,53491.0,129.0747,129.4341,129.0148,129.2544,53491.0
2025-02-26 12:30:00,129.58,129.61,128.72,128.72,88382.0,129.3442,129.3742,128.4858,128.4858,88382.0
2025-02-26 13:00:00,128.84,128.96,128.44,128.47,80583.0,128.6056,128.7253,128.2063,128.2362,80583.0
2025-02-26 13:30:00,128.43,128.63,127.86,128.03,60816.0,128.1963,128.3959,127.6273,127.797,60816.0
2025-02-26 14:00:00,127.9,128.24,127.72,128.04,26546.0,127.6673,128.0067,127.4876,127.807,26546.0
2025-02-26 14:30:00,128.0,128.26,127.66,127.66,17684.0,127.7671,128.0266,127.4277,127.4277,17684.0
2025-02-26 15:00:00,127.66,128.38,127.6,128.23,68004.0,127.4277,128.1464,127.3678,127.9967,68004.0
2025-02-26 15:30:00,128.22,128.49,128.0,128.2,89723.0,127.9867,128.2562,127.7671,127.9667,89723.0
2025-02-27 09:30:00,129.18,129.44,127.0,127.0,53548.0,128.9449,129.2045,126.7689,126.7689,53548.0
2025-02-27 10:00:00,126.63,128.53,126.34,128.33,48186.0,126.3996,128.2961,126.1101,128.0965,48186.0
2025-02-27 10:30:00,128.37,128.42,127.78,127.88,48352.0,128.1364,128.1863,127.5475,127.6473,48352.0
2025-02-27 11:00:00,127.79,128.66,127.79,128.27,39172.0,127.5575,128.4259,127.5575,128.0366,39172.0
2025-02-27 11:30:00,128.21,128.42,127.75,127.78,19438.0,127.9767,128.1863,127.5175,127.5475,19438.0
2025-02-27 12:00:00,127.79,127.98,127.44,127.94,56653.0,127.5575,127.7471,127.2081,127.7072,56653.0
2025-02-27 12:30:00,128.04,128.07,127.52,127.7,26747.0,127.807,127.837,127.288,127.4676,26747.0
2025-02-27 13:00:00,127.86,128.18,127.84,127.95,30691.0,127.6273,127.9468,127.6074,127.7172,30691.0
2025-02-27 13:30:00,127.93,128.04,127.66,127.66,80134.0,127.6972,127.807,127.4277,127.4277,80134.0
2025-02-27 14:00:00,127.69,127.69,126.82,126.83,57940.0,127.4577,127.4577,126.5892,126.5992,57940.0
2025-02-27 14:30:00,126.76,126.76,126.1,126.44,90571.0,126.5294,126.5294,125.8706,126.2099,90571.0
2025-02-27 15:00:00,126.45,126.5,125.59,125.63,101784.0,126.2199,126.2698,125.3615,125.4014,101784.0
2025-02-27 15:30:00,125.63,126.04,125.33,125.47,245060.0,125.4014,125.8107,125.102,125.2417,245060.0
2025-02-28 09:30:00,124.94,125.57,124.26,125.21,489967.0,124.7127,125.3415,124.0339,124.9822,489967.0
2025-02-28 10:00:00,125.21,126.54,125.14,126.54,67195.0,124.9822,126.3098,124.9123,126.3098,67195.0
2025-02-28 10:30:00,126.5,126.62,126.14,126.5,195106.0,126.2698,126.3896,125.9105,126.2698,195106.0
2025-02-28 11:00:00,126.53,126.56,125.59,125.59,14215.0,126.2998,126.3297,125.3615,125.3615,14215.0
2025-02-28 11:30:00,125.58,126.24,125.58,126.13,8921.0,125.3515,126.0103,125.3515,125.9005,8921.0
2025-02-28 12:00:00,126.04,126.24,125.78,126.0,17298.0,125.8107,126.0103,125.5511,125.7707,17298.0
2025-02-28 12:30:00,125.92,125.92,125.08,125.14,37456.0,125.6909,125.6909,124.8524,124.9123,37456.0
2025-02-28 13:00:00,124.98,125.27,124.63,125.21,55377.0,124.7526,125.0421,124.4032,124.9822,55377.0
2025-02-28 13:30:00,125.13,125.65,125.01,125.01,99644.0,124.9023,125.4214,124.7825,124.7825,99644.0
2025-02-28 14:00:00,124.98,125.43,124.98,125.38,40926.0,124.7526,125.2018,124.7526,125.1519,40926.0
2025-02-28 14:30:00,125.41,125.95,125.41,125.87,21331.0,125.1818,125.7208,125.1818,125.641,21331.0
2025-02-28 15:00:00,125.91,126.3,125.85,126.29,36803.0,125.6809,126.0702,125.621,126.0602,36803.0
2025-02-28 15:30:00,126.28,127.06,125.83,127.01,74065.0,126.0502,126.8288,125.601,126.7789,74065.0
2025-03-03 09:30:00,128.23,128.65,126.99,126.99,75687.0,127.9967,128.4159,126.7589,126.7589,75687.0
2025-03-03 10:00:00,126.99,127.82,126.54,127.8,57437.0,126.7589,127.5874,126.3098,127.5675,57437.0
2025-03-03 10:30:00,127.92,127.96,126.95,126.95,57410.0,127.6872,127.7272,126.719,126.719,57410.0
2025-03-03 11:00:00,127.04,127.65,127.04,127.22,31845.0,126.8088,127.4177,126.8088,126.9885,31845.0
2025-03-03 11:30:00,127.26,127.57,126.88,127.44,34001.0,127.0284,127.3379,126.6491,127.2081,34001.0
2025-03-03 12:00:00,127.44,127.92,127.39,127.87,53572.0,127.2081,127.6872,127.1582,127.6373,53572.0
2025-03-03 12:30:00,127.8,128.05,127.07,127.16,44972.0,127.5675,127.817,126.8388,126.9286,44972.0
2025-03-03 13:00:00,127.15,127.21,125.92,125.92,44272.0,126.9186,126.9785,125.6909,125.6909,44272.0
2025-03-03 13:30:00,125.98,126.51,125.73,126.28,45316.0,125.7508,126.2798,125.5012,126.0502,45316.0
2025-03-03 14:00:00,126.4,126.48,126.05,126.06,20196.0,126.17,126.2499,125.8206,125.8306,20196.0
2025-03-03 14:30:00,126.06,126.54,125.29,125.3,48752.0,125.8306,126.3098,125.062,125.072,48752.0
2025-03-03 15:00:00,125.21,125.22,123.81,123.83,51098.0,124.9822,124.9922,123.5847,123.6047,51098.0
2025-03-03 15:30:00,123.99,124.32,123.48,124.29,470907.0,123.7644,124.0938,123.2553,124.0638,470907.0
2025-03-04 09:30:00,122.52,122.9,121.38,121.38,165648.0,122.2971,122.6764,121.1591,121.1591,165648.0
2025-03-04 10:00:00,121.33,121.54,120.26,120.88,130011.0,121.1092,121.3188,120.0412,120.66,130011.0
2025-03-04 10:30:00,120.87,121.44,120.79,121.1,95315.0,120.6501,121.219,120.5702,120.8796,95315.0
2025-03-04 11:00:00,121.04,121.33,120.51,120.66,116464.0,120.8198,121.1092,120.2907,120.4404,116464.0
2025-03-04 11:30:00,120.67,121.85,120.66,121.65,156313.0,120.4504,121.6283,120.4404,121.4286,156313.0
2025-03-04 12:00:00,121.7,122.85,121.5,122.64,66932.0,121.4786,122.6265,121.2789,122.4168,66932.0
2025-03-04 12:30:00,122.65,122.97,122.37,122.45,77721.0,122.4268,122.7462,122.1473,122.2272,77721.0
2025-03-04 13:00:00,122.57,123.42,122.4,122.76,88932.0,122.347,123.1954,122.1773,122.5366,88932.0
2025-03-04 13:30:00,122.71,123.85,122.66,123.72,42565.0,122.4867,123.6246,122.4368,123.4949,42565.0
2025-03-04 14:00:00,123.7,124.68,123.68,124.32,97396.0,123.4749,124.4531,123.455,124.0938,97396.0
2025-03-04 14:30:00,124.3,124.78,124.17,124.76,50564.0,124.0738,124.553,123.9441,124.533,50564.0
2025-03-04 15:00:00,124.71,125.6,124.59,125.12,88133.0,124.4831,125.3715,124.3633,124.8923,88133.0
2025-03-04 15:30:00,125.08,125.08,122.98,123.2,207311.0,124.8524,124.8524,122.7562,122.9758,207311.0
2025-03-05 09:30:00,123.24,123.71,122.47,122.98,67622.0,123.0158,123.4849,122.2472,122.7562,67622.0
2025-03-05 10:00:00,123.13,124.06,122.96,123.02,72082.0,122.906,123.8343,122.7363,122.7962,72082.0
2025-03-05 10:30:00,123.04,123.7,122.96,123.36,76789.0,122.8161,123.4749,122.7363,123.1355,76789.0
2025-03-05 11:00:00,123.26,123.26,122.5,122.69,29919.0,123.0357,123.0357,122.2771,122.4668,29919.0
2025-03-05 11:30:00,122.59,123.01,122.14,122.85,39648.0,122.3669,122.7862,121.9178,122.6265,39648.0
2025-03-05 12:00:00,122.82,123.27,122.72,123.24,33046.0,122.5965,123.0457,122.4967,123.0158,33046.0
2025-03-05 12:30:00,123.21,123.94,123.18,123.83,40948.0,122.9858,123.7145,122.9559,123.6047,40948.0
2025-03-05 13:00:00,123.83,123.94,123.16,123.56,111484.0,123.6047,123.7145,122.9359,123.3352,111484.0
2025-03-05 13:30:00,123.56,124.03,123.28,124.03,54705.0,123.3352,123.8043,123.0557,123.8043,54705.0
2025-03-05 14:00:00,124.04,125.06,123.92,124.52,66966.0,123.8143,124.8324,123.6945,124.2934,66966.0
2025-03-05 14:30:00,124.58,124.85,124.3,124.62,74076.0,124.3533,124.6228,124.0738,124.3932,74076.0
2025-03-05 15:00:00,124.65,125.03,124.38,124.92,93307.0,124.4232,124.8025,124.1537,124.6927,93307.0
2025-03-05 15:30:00,124.89,125.02,124.42,124.91,305505.0,124.6628,124.7925,124.1936,124.6827,305505.0
2025-03-06 09:30:00,122.76,122.83,121.79,122.53,140933.0,122.5366,122.6065,121.5684,122.307,140933.0
2025-03-06 10:00:00,122.52,123.86,122.21,123.62,77156.0,122.2971,123.6346,121.9876,123.3951,77156.0
2025-03-06 10:30:00,123.64,123.82,123.13,123.41,22563.0,123.415,123.5947,122.906,123.1854,22563.0
2025-03-06 11:00:00,123.52,123.7,122.9,123.21,38366.0,123.2952,123.4749,122.6764,122.9858,38366.0
2025-03-06 11:30:00,123.35,123.53,122.36,122.36,48532.0,123.1256,123.3052,122.1374,122.1374,48532.0
2025-03-06 12:00:00,122.26,122.42,121.58,121.65,26621.0,122.0375,122.1972,121.3588,121.4286,26621.0
2025-03-06 12:30:00,121.61,121.95,121.2,121.61,54014.0,121.3887,121.7281,120.9795,121.3887,54014.0
2025-03-06 13:00:00,121.58,121.78,121.26,121.27,26759.0,121.3588,121.5584,121.0394,121.0493,26759.0
2025-03-06 13:30:00,121.22,121.4,120.58,120.94,28727.0,120.9994,121.1791,120.3606,120.7199,28727.0
2025-03-06 14:00:00,120.9,120.97,120.15,120.16,50886.0,120.68,120.7499,119.9314,119.9414,50886.0
2025-03-06 14:30:00,120.16,121.61,120.04,120.35,41127.0,119.9414,121.3887,119.8216,120.131,41127.0
2025-03-06 15:00:00,120.34,120.88,120.25,120.68,45157.0,120.121,120.66,120.0312,120.4604,45157.0
2025-03-06 15:30:00,120.75,121.0,120.24,120.45,236051.0,120.5303,120.7798,120.0212,120.2308,236051.0
2025-03-07 09:30:00,120.14,121.7,119.83,120.99,144207.0,119.9214,121.4786,119.612,120.7698,144207.0
2025-03-07 10:00:00,120.99,121.42,120.07,120.07,54005.0,120.7698,121.1991,119.8515,119.8515,54005.0
2025-03-07 10:30:00,120.0,120.2,119.06,119.72,108114.0,119.7817,119.9813,118.8434,119.5022,108114.0
2025-03-07 11:00:00,119.64,119.81,118.65,118.65,38120.0,119.4223,119.592,118.4341,118.4341,38120.0
2025-03-07 11:30:00,118.69,118.69,117.76,118.05,68047.0,118.474,118.474,117.5457,117.8352,68047.0
2025-03-07 12:00:00,118.08,118.56,117.85,118.54,48522.0,117.8651,118.3443,117.6356,118.3243,48522.0
2025-03-07 12:30:00,118.5,119.86,118.45,119.19,52333.0,118.2844,119.6419,118.2345,118.9731,52333.0
2025-03-07 13:00:00,119.13,120.25,119.13,119.75,49498.0,118.9132,120.0312,118.9132,119.5321,49498.0
2025-03-07 13:30:00,119.75,120.89,119.75,120.89,47997.0,119.5321,120.67,119.5321,120.67,47997.0
2025-03-07 14:00:00,120.93,121.56,120.69,121.37,30398.0,120.71,121.3388,120.4704,121.1492,30398.0
2025-03-07 14:30:00,121.4,121.64,121.14,121.29,44057.0,121.1791,121.4187,120.9196,121.0693,44057.0
2025-03-07 15:00:00,121.2,121.88,121.15,121.71,36989.0,120.9795,121.6582,120.9296,121.4885,36989.0
2025-03-07 15:30:00,121.71,121.82,120.93,121.54,299466.0,121.4885,121.5983,120.71,121.3188,299466.0
2025-03-10 09:30:00,119.21,119.59,118.62,118.91,88856.0,118.9931,119.3724,118.4042,118.6936,88856.0
2025-03-10 10:00:00,118.8,118.8,117.97,117.99,47382.0,118.5838,118.5838,117.7553,117.7753,47382.0
2025-03-10 10:30:00,118.01,118.15,117.6,117.98,41638.0,117.7953,117.935,117.386,117.7653,41638.0
2025-03-10 11:00:00,118.16,118.37,117.97,118.36,67007.0,117.945,118.1546,117.7553,118.1446,67007.0
2025-03-10 11:30:00,118.51,119.02,118.28,118.42,77984.0,118.2944,118.8034,118.0648,118.2045,77984.0
2025-03-10 12:00:00,118.48,118.58,118.01,118.27,71123.0,118.2644,118.3642,117.7953,118.0548,71123.0
2025-03-10 12:30:00,118.31,118.59,117.72,117.72,79429.0,118.0947,118.3742,117.5058,117.5058,79429.0
2025-03-10 13:00:00,117.72,117.73,117.22,117.41,54916.0,117.5058,117.5158,117.0067,117.1964,54916.0
2025-03-10 13:30:00,117.45,117.45,116.72,116.76,55617.0,117.2363,117.2363,116.5076,116.5475,55617.0
2025-03-10 14:00:00,116.77,116.9,116.34,116.43,73991.0,116.5575,116.6873,116.1283,116.2181,73991.0
2025-03-10 14:30:00,116.49,116.7,115.95,115.95,46876.0,116.278,116.4877,115.739,115.739,46876.0
2025-03-10 15:00:00,115.96,117.28,115.63,116.91,123121.0,115.749,117.0666,115.4196,116.6973,123121.0
2025-03-10 15:30:00,116.9,117.66,116.55,116.76,132704.0,116.6873,117.4459,116.3379,116.5475,132704.0
2025-03-11 09:30:00,116.59,117.63,116.31,117.33,141811.0,116.3779,117.416,116.0984,117.1165,141811.0
2025-03-11 10:00:00,117.21,117.95,115.84,115.91,100228.0,116.9967,117.7354,115.6292,115.6991,100228.0
2025-03-11 10:30:00,115.88,116.43,115.44,115.86,120809.0,115.6691,116.2181,115.2299,115.6492,120809.0
2025-03-11 11:00:00,115.84,117.02,115.71,116.59,137826.0,115.6292,116.8071,115.4995,116.3779,137826.0
2025-03-11 11:30:00,116.68,117.4,116.58,116.68,77843.0,116.4677,117.1864,116.3679,116.4677,77843.0
2025-03-11 12:00:00,116.59,116.98,116.24,116.63,29625.0,116.3779,116.7671,116.0285,116.4178,29625.0
2025-03-11 12:30:00,116.61,116.78,116.05,116.09,60233.0,116.3978,116.5675,115.8388,115.8788,60233.0
2025-03-11 13:00:00,116.14,116.14,115.43,115.5,42681.0,115.9287,115.9287,115.22,115.2898,42681.0
2025-03-11 13:30:00,115.46,116.19,115.31,115.83,91483.0,115.2499,115.9786,115.1002,115.6192,91483.0
2025-03-11 14:00:00,115.8,117.22,115.8,116.98,54125.0,115.5893,117.0067,115.5893,116.7671,54125.0
2025-03-11 14:30:00,117.06,118.24,116.83,117.99,150634.0,116.847,118.0249,116.6174,117.7753,150634.0
2025-03-11 15:00:00,117.97,118.1,117.06,117.31,195841.0,117.7553,117.8851,116.847,117.0965,195841.0
2025-03-11 15:30:00,117.26,117.48,116.55,116.6,306558.0,117.0466,117.2662,116.3379,116.3878,306558.0
2025-03-12 09:30:00,119.15,119.46,117.53,117.74,58915.0,118.9332,119.2426,117.3161,117.5258,58915.0
2025-03-12 10:00:00,117.6,118.05,117.33,118.0,45150.0,117.386,117.8352,117.1165,117.7853,45150.0
2025-03-12 10:30:00,117.87,117.87,116.82,116.82,50281.0,117.6555,117.6555,116.6074,116.6074,50281.0
2025-03-12 11:00:00,116.84,117.3,116.49,117.17,38691.0,116.6274,117.0866,116.278,116.9568,38691.0
2025-03-12 11:30:00,117.22,117.84,117.22,117.8,36386.0,117.0067,117.6256,117.0067,117.5857,36386.0
2025-03-12 12:00:00,117.68,118.33,117.59,118.17,35900.0,117.4659,118.1147,117.376,117.955,35900.0
2025-03-12 12:30:00,118.16,118.54,117.79,117.97,80540.0,117.945,118.3243,117.5757,117.7553,80540.0
2025-03-12 13:00:00,117.94,118.59,117.84,118.56,34882.0,117.7254,118.3742,117.6256,118.3443,34882.0
2025-03-12 13:30:00,118.61,118.71,117.6,117.61,36357.0,118.3942,118.494,117.386,117.396,36357.0
2025-03-12 14:00:00,117.56,118.43,117.56,118.41,49858.0,117.3461,118.2145,117.3461,118.1945,49858.0
2025-03-12 14:30:00,118.45,118.9,118.35,118.65,66853.0,118.2345,118.6837,118.1347,118.4341,66853.0
2025-03-12 15:00:00,118.59,118.59,117.95,118.23,48631.0,118.3742,118.3742,117.7354,118.0149,48631.0
2025-03-12 15:30:00,118.32,118.42,117.77,117.83,58063.0,118.1047,118.2045,117.5557,117.6156,58063.0
2025-03-13 09:30:00,117.6,117.6,115.45,115.59,61844.0,117.386,117.386,115.2399,115.3797,61844.0
2025-03-13 10:00:00,115.51,116.91,115.38,116.33,75154.0,115.2998,116.6973,115.1701,116.1183,75154.0
2025-03-13 10:30:00,116.43,116.82,115.95,116.07,104280.0,116.2181,116.6074,115.739,115.8588,104280.0
2025-03-13 11:00:00,116.14,116.36,115.66,115.72,49111.0,115.9287,116.1483,115.4495,115.5094,49111.0
2025-03-13 11:30:00,115.77,115.8,115.19,115.21,87548.0,115.5593,115.5893,114.9804,115.0004,87548.0
2025-03-13 12:00:00,115.37,115.56,115.22,115.34,30971.0,115.1601,115.3497,115.0103,115.1301,30971.0
2025-03-13 12:30:00,115.32,115.89,115.08,115.28,57162.0,115.1102,115.6791,114.8706,115.0702,57162.0
2025-03-13 13:00:00,115.31,115.52,114.61,114.73,102325.0,115.1002,115.3098,114.4015,114.5212,102325.0
2025-03-13 13:30:00,114.73,114.73,114.26,114.4,39608.0,114.5212,114.5212,114.0521,114.1918,39608.0
2025-03-13 14:00:00,114.36,115.26,114.36,115.15,62286.0,114.1519,115.0503,114.1519,114.9405,62286.0
2025-03-13 14:30:00,115.2,115.64,115.05,115.56,47411.0,114.9904,115.4296,114.8407,115.3497,47411.0
2025-03-13 15:00:00,115.46,115.8,114.77,114.89,41931.0,115.2499,115.5893,114.5612,114.6809,41931.0
2025-03-13 15:30:00,114.94,115.13,114.7,114.92,134334.0,114.7309,114.9205,114.4913,114.7109,134334.0
2025-03-14 09:30:00,116.67,117.84,116.55,117.43,51630.0,116.4577,117.6256,116.3379,117.2163,51630.0
2025-03-14 10:00:00,117.34,117.75,116.74,117.22,42663.0,117.1265,117.5357,116.5276,117.0067,42663.0
2025-03-14 10:30:00,117.26,118.13,117.22,118.13,36487.0,117.0466,117.9151,117.0067,117.9151,36487.0
2025-03-14 11:00:00,118.23,118.63,118.18,118.45,27107.0,118.0149,118.4141,117.965,118.2345,27107.0
2025-03-14 11:30:00,118.46,118.64,118.27,118.42,18723.0,118.2445,118.4241,118.0548,118.2045,18723.0
2025-03-14 12:00:00,118.39,118.51,117.92,117.97,27914.0,118.1746,118.2944,117.7054,117.7553,27914.0
2025-03-14 12:30:00,118.01,118.45,117.92,118.35,28596.0,117.7953,118.2345,117.7054,118.1347,28596.0
2025-03-14 13:00:00,118.32,118.53,118.22,118.35,62840.0,118.1047,118.3143,118.0049,118.1347,62840.0
2025-03-14 13:30:00,118.41,118.43,118.08,118.12,74430.0,118.1945,118.2145,117.8651,117.9051,74430.0
2025-03-14 14:00:00,118.14,118.36,118.12,118.28,36387.0,117.925,118.1446,117.9051,118.0648,36387.0
2025-03-14 14:30:00,118.22,118.65,118.22,118.4,28344.0,118.0049,118.4341,118.0049,118.1846,28344.0
2025-03-14 15:00:00,118.38,118.68,118.38,118.4,43659.0,118.1646,118.4641,118.1646,118.1846,43659.0
2025-03-14 15:30:00,118.38,118.71,118.22,118.55,64252.0,118.1646,118.494,118.0049,118.3343,64252.0
2025-03-17 09:30:00,118.63,120.01,118.57,119.68,64008.0,118.4141,119.7916,118.3543,119.4622,64008.0
2025-03-17 10:00:00,119.59,119.79,119.3,119.31,66280.0,119.3724,119.572,119.0829,119.0929,66280.0
2025-03-17 10:30:00,119.22,119.79,119.12,119.5,197598.0,119.0031,119.572,118.9033,119.2826,197598.0
2025-03-17 11:00:00,119.51,120.26,119.47,120.0,105781.0,119.2925,120.0412,119.2526,119.7817,105781.0
2025-03-17 11:30:00,120.03,120.08,119.69,119.91,41176.0,119.8116,119.8615,119.4722,119.6918,41176.0
2025-03-17 12:00:00,119.94,120.4,119.8,119.8,35730.0,119.7218,120.1809,119.582,119.582,35730.0
2025-03-17 12:30:00,119.84,120.05,119.67,119.94,59635.0,119.6219,119.8316,119.4523,119.7218,59635.0
2025-03-17 13:00:00,119.98,120.3,119.82,120.26,29241.0,119.7617,120.0811,119.602,120.0412,29241.0
2025-03-17 13:30:00,120.21,120.7,120.17,120.62,31094.0,119.9913,120.4804,119.9513,120.4005,31094.0
2025-03-17 14:00:00,120.67,121.18,120.65,121.12,64226.0,120.4504,120.9595,120.4305,120.8996,64226.0
2025-03-17 14:30:00,121.08,121.46,121.08,121.32,39919.0,120.8597,121.239,120.8597,121.0992,39919.0
2025-03-17 15:00:00,121.36,121.43,121.21,121.33,67724.0,121.1392,121.209,120.9894,121.1092,67724.0
2025-03-17 15:30:00,121.29,121.4,120.77,120.79,211132.0,121.0693,121.1791,120.5502,120.5702,211132.0
2025-03-18 09:30:00,119.82,119.88,118.44,118.57,77793.0,119.7019,119.7619,118.3233,118.4531,77793.0
2025-03-18 10:00:00,118.54,118.99,118.37,118.98,57165.0,118.4232,118.8727,118.2533,118.8627,57165.0
2025-03-18 10:30:00,118.93,119.07,118.47,118.49,67329.0,118.8128,118.9527,118.3532,118.3732,67329.0
2025-03-18 11:00:00,118.48,118.53,117.96,118.37,60712.0,118.3632,118.4132,117.8437,118.2533,60712.0
2025-03-18 11:30:00,118.3,118.45,117.96,118.13,44653.0,118.1834,118.3333,117.8437,118.0136,44653.0
2025-03-18 12:00:00,118.07,118.85,118.06,118.85,50444.0,117.9536,118.7329,117.9436,118.7329,50444.0
2025-03-18 12:30:00,118.84,118.96,118.31,118.79,50655.0,118.7229,118.8428,118.1934,118.6729,50655.0
2025-03-18 13:00:00,118.7,118.78,118.33,118.58,104289.0,118.583,118.6629,118.2134,118.4631,104289.0
2025-03-18 13:30:00,118.58,118.91,118.55,118.73,52698.0,118.4631,118.7928,118.4332,118.613,52698.0
2025-03-18 14:00:00,118.72,118.74,118.3,118.46,63554.0,118.603,118.623,118.1834,118.3433,63554.0
2025-03-18 14:30:00,118.49,118.83,118.39,118.63,41841.0,118.3732,118.7129,118.2733,118.5131,41841.0
2025-03-18 15:00:00,118.61,118.82,118.48,118.61,57565.0,118.4931,118.7029,118.3632,118.4931,57565.0
2025-03-18 15:30:00,118.63,118.8,118.35,118.5,193308.0,118.5131,118.6829,118.2334,118.3832,193308.0
2025-03-19 09:30:00,118.9,119.32,118.58,119.18,53008.0,118.7828,119.2024,118.4631,119.0625,53008.0
2025-03-19 10:00:00,119.3,119.88,119.3,119.48,16580.0,119.1824,119.7619,119.1824,119.3622,16580.0
2025-03-19 10:30:00,119.46,119.77,119.42,119.63,15216.0,119.3423,119.652,119.3023,119.5121,15216.0
2025-03-19 11:00:00,119.58,120.22,119.56,120.1,12601.0,119.4621,120.1015,119.4422,119.9816,12601.0
2025-03-19 11:30:00,120.08,120.53,120.04,120.32,16214.0,119.9617,120.4112,119.9217,120.2014,16214.0
2025-03-19 12:00:00,120.36,120.54,120.24,120.41,18993.0,120.2414,120.4212,120.1215,120.2913,18993.0
2025-03-19 12:30:00,120.29,120.48,120.26,120.33,212389.0,120.1714,120.3613,120.1415,120.2114,212389.0
2025-03-19 13:00:00,120.31,120.35,119.86,119.92,30864.0,120.1914,120.2314,119.7419,119.8018,30864.0
2025-03-19 13:30:00,119.9,120.15,119.75,119.81,36600.0,119.7818,120.0316,119.632,119.6919,36600.0
2025-03-19 14:00:00,119.5,120.58,119.5,120.22,91449.0,119.3822,120.4612,119.3822,120.1015,91449.0
2025-03-19 14:30:00,120.23,121.35,120.23,121.3,172823.0,120.1115,121.2304,120.1115,121.1805,172823.0
2025-03-19 15:00:00,121.29,121.9,120.44,120.48,389202.0,121.1705,121.7799,120.3213,120.3613,389202.0
2025-03-19 15:30:00,120.58,121.41,120.58,120.79,404380.0,120.4612,121.2903,120.4612,120.671,404380.0
2025-03-20 09:30:00,119.84,120.76,119.84,120.76,47498.0,119.7219,120.641,119.7219,120.641,47498.0
2025-03-20 10:00:00,120.76,121.53,120.67,121.32,65745.0,120.641,121.4102,120.5511,121.2004,65745.0
2025-03-20 10:30:00,121.33,121.74,121.13,121.46,54764.0,121.2104,121.62,121.0106,121.3403,54764.0
2025-03-20 11:00:00,121.45,121.69,121.29,121.69,16613.0,121.3303,121.5701,121.1705,121.5701,16613.0
2025-03-20 11:30:00,121.68,121.8,121.25,121.33,37713.0,121.5601,121.68,121.1305,121.2104,37713.0
2025-03-20 12:00:00,121.3,121.57,120.56,120.58,136232.0,121.1805,121.4502,120.4412,120.4612,136232.0
2025-03-20 12:30:00,120.68,120.83,120.49,120.49,60016.0,120.5611,120.7109,120.3713,120.3713,60016.0
2025-03-20 13:00:00,120.54,120.97,120.2,120.24,37298.0,120.4212,120.8508,120.0815,120.1215,37298.0
2025-03-20 13:30:00,120.19,120.6,120.19,120.32,83910.0,120.0715,120.4811,120.0715,120.2014,83910.0
2025-03-20 14:00:00,120.29,120.53,119.95,119.96,47228.0,120.1714,120.4112,119.8318,119.8418,47228.0
2025-03-20 14:30:00,119.94,120.56,119.89,120.13,36700.0,119.8218,120.4412,119.7718,120.0116,36700.0
2025-03-20 15:00:00,120.13,120.62,120.13,120.19,90827.0,120.0116,120.5011,120.0116,120.0715,90827.0
2025-03-20 15:30:00,120.23,120.68,120.11,120.13,276954.0,120.1115,120.5611,119.9916,120.0116,276954.0
2025-03-21 09:30:00,119.13,119.5,118.19,119.39,84132.0,119.0126,119.3822,118.0735,119.2723,84132.0
2025-03-21 10:00:00,119.44,119.59,118.88,119.54,27227.0,119.3223,119.4721,118.7628,119.4222,27227.0
2025-03-21 10:30:00,119.31,119.95,119.24,119.95,15169.0,119.1924,119.8318,119.1225,119.8318,15169.0
2025-03-21 11:00:00,120.02,120.02,119.62,119.63,12658.0,119.9017,119.9017,119.5021,119.5121,12658.0
2025-03-21 11:30:00,119.59,119.85,119.41,119.53,23820.0,119.4721,119.7319,119.2923,119.4122,23820.0
2025-03-21 12:00:00,119.61,120.39,119.41,120.35,42754.0,119.4921,120.2713,119.2923,120.2314,42754.0
2025-03-21 12:30:00,120.3,120.65,120.12,120.65,15064.0,120.1814,120.5311,120.0016,120.5311,15064.0
2025-03-21 13:00:00,120.56,120.56,120.21,120.21,38711.0,120.4412,120.4412,120.0915,120.0915,38711.0
2025-03-21 13:30:00,120.17,120.74,120.16,120.52,7655.0,120.0516,120.621,120.0416,120.4012,7655.0
2025-03-21 14:00:00,120.55,120.64,120.4,120.48,19284.0,120.4312,120.5211,120.2813,120.3613,19284.0
2025-03-21 14:30:00,120.5,120.78,120.5,120.67,18796.0,120.3812,120.661,120.3812,120.5511,18796.0
2025-03-21 15:00:00,120.48,120.58,120.32,120.49,92479.0,120.3613,120.4612,120.2014,120.3713,92479.0
2025-03-21 15:30:00,120.5,120.93,120.35,120.84,379812.0,120.3812,120.8108,120.2314,120.7209,379812.0
2025-03-24 09:30:00,122.8,123.68,122.67,123.66,92403.0,122.679,123.5581,122.5491,123.5381,92403.0
2025-03-24 10:00:00,123.64,123.88,123.47,123.84,68913.0,123.5181,123.7579,123.3483,123.7179,68913.0
2025-03-24 10:30:00,123.82,124.2,123.77,124.15,27335.0,123.698,124.0776,123.648,124.0276,27335.0
2025-03-24 11:00:00,124.14,124.23,124.02,124.02,22076.0,124.0177,124.1076,123.8978,123.8978,22076.0
2025-03-24 11:30:00,124.05,124.22,123.94,124.15,25352.0,123.9277,124.0976,123.8179,124.0276,25352.0
2025-03-24 12:00:00,124.19,124.36,124.01,124.07,17882.0,124.0676,124.2374,123.8878,123.9477,17882.0
2025-03-24 12:30:00,124.06,124.1,123.84,123.89,74905.0,123.9377,123.9777,123.7179,123.7679,74905.0
2025-03-24 13:00:00,123.91,123.98,123.74,123.94,9668.0,123.7879,123.8578,123.618,123.8179,9668.0
2025-03-24 13:30:00,123.96,124.02,123.79,123.8,48719.0,123.8378,123.8978,123.668,123.678,48719.0
2025-03-24 14:00:00,123.84,123.84,123.62,123.74,21541.0,123.7179,123.7179,123.4982,123.618,21541.0
2025-03-24 14:30:00,123.74,124.18,123.7,124.17,34687.0,123.618,124.0576,123.5781,124.0476,34687.0
2025-03-24 15:00:00,124.15,124.44,124.12,124.17,82381.0,124.0276,124.3174,123.9977,124.0476,82381.0
2025-03-24 15:30:00,124.19,124.68,124.19,124.48,130489.0,124.0676,124.5571,124.0676,124.3573,130489.0
2025-03-25 09:30:00,124.73,125.07,124.09,124.57,45833.0,124.6071,124.9467,123.9677,124.4472,45833.0
2025-03-25 10:00:00,124.64,124.78,124.24,124.62,19744.0,124.5172,124.657,124.1176,124.4972,19744.0
2025-03-25 10:30:00,124.61,124.88,124.47,124.55,35748.0,124.4872,124.7569,124.3473,124.4272,35748.0
2025-03-25 11:00:00,124.62,124.65,124.41,124.49,38279.0,124.4972,124.5272,124.2874,124.3673,38279.0
2025-03-25 11:30:00,124.52,124.53,124.05,124.08,24016.0,124.3973,124.4073,123.9277,123.9577,24016.0
2025-03-25 12:00:00,124.16,124.19,124.0,124.08,5326.0,124.0376,124.0676,123.8778,123.9577,5326.0
2025-03-25 12:30:00,124.09,124.29,123.99,124.18,17367.0,123.9677,124.1675,123.8678,124.0576,17367.0
2025-03-25 13:00:00,124.34,124.41,123.93,123.93,23554.0,124.2175,124.2874,123.8079,123.8079,23554.0
2025-03-25 13:30:00,124.0,124.16,123.97,123.97,10336.0,123.8778,124.0376,123.8478,123.8478,10336.0
2025-03-25 14:00:00,123.9,124.17,123.9,124.0,30362.0,123.7779,124.0476,123.7779,123.8778,30362.0
2025-03-25 14:30:00,124.04,124.05,123.8,123.98,27512.0,123.9178,123.9277,123.678,123.8578,27512.0
2025-03-25 15:00:00,123.98,124.18,123.97,124.04,17510.0,123.8578,124.0576,123.8478,123.9178,17510.0
2025-03-25 15:30:00,124.02,124.46,123.78,124.38,381333.0,123.8978,124.3373,123.658,124.2574,381333.0
2025-03-26 09:30:00,124.19,124.49,122.97,123.24,39109.0,124.0676,124.3673,122.8488,123.1185,39109.0
2025-03-26 10:00:00,123.22,123.63,122.81,123.1,20280.0,123.0986,123.5082,122.689,122.9787,20280.0
2025-03-26 10:30:00,123.12,123.29,122.95,123.12,17291.0,122.9987,123.1685,122.8288,122.9987,17291.0
2025-03-26 11:00:00,123.17,123.31,122.81,122.88,37446.0,123.0486,123.1885,122.689,122.7589,37446.0
2025-03-26 11:30:00,122.91,123.04,122.22,122.32,37193.0,122.7889,122.9187,122.0995,122.1994,37193.0
2025-03-26 12:00:00,122.24,122.55,122.2,122.55,14518.0,122.1195,122.4292,122.0796,122.4292,14518.0
2025-03-26 12:30:00,122.55,122.61,122.1,122.18,12325.0,122.4292,122.4892,121.9797,122.0596,12325.0
2025-03-26 13:00:00,122.11,122.24,121.92,121.96,20525.0,121.9897,122.1195,121.7998,121.8398,20525.0
2025-03-26 13:30:00,121.94,122.05,121.75,121.8,20873.0,121.8198,121.9297,121.63,121.68,20873.0
2025-03-26 14:00:00,121.78,122.3,121.73,122.2,12049.0,121.66,122.1795,121.61,122.0796,12049.0
2025-03-26 14:30:00,122.25,122.25,121.6,121.63,13638.0,122.1295,122.1295,121.4802,121.5101,13638.0
2025-03-26 15:00:00,121.67,122.1,121.62,121.82,86843.0,121.5501,121.9797,121.5001,121.6999,86843.0
2025-03-26 15:30:00,121.81,122.21,121.81,122.14,161256.0,121.6899,122.0896,121.6899,122.0196,161256.0
2025-03-27 09:30:00,121.41,121.49,120.23,121.49,51742.0,121.2903,121.3703,120.1115,121.3703,51742.0
2025-03-27 10:00:00,121.57,121.95,121.29,121.93,34530.0,121.4502,121.8298,121.1705,121.8098,34530.0
2025-03-27 10:30:00,121.96,122.38,121.89,122.22,36295.0,121.8398,122.2594,121.7699,122.0995,36295.0
2025-03-27 11:00:00,122.25,122.26,121.74,121.74,31946.0,122.1295,122.1395,121.62,121.62,31946.0
2025-03-27 11:30:00,121.66,121.68,121.03,121.07,19515.0,121.5401,121.5601,120.9107,120.9507,19515.0
2025-03-27 12:00:00,121.03,121.8,121.02,121.38,19104.0,120.9107,121.68,120.9007,121.2604,19104.0
2025-03-27 12:30:00,121.38,121.56,120.79,120.79,16409.0,121.2604,121.4402,120.671,120.671,16409.0
2025-03-27 13:00:00,120.85,121.34,120.78,120.99,11652.0,120.7309,121.2204,120.661,120.8708,11652.0
2025-03-27 13:30:00,120.99,121.19,120.84,120.89,36229.0,120.8708,121.0706,120.7209,120.7709,36229.0
2025-03-27 14:00:00,120.89,121.37,120.89,121.09,38051.0,120.7709,121.2504,120.7709,120.9707,38051.0
2025-03-27 14:30:00,120.96,121.3,120.8,120.82,48324.0,120.8408,121.1805,120.6809,120.7009,48324.0
2025-03-27 15:00:00,120.79,121.4,120.78,121.28,32217.0,120.671,121.2804,120.661,121.1605,32217.0
2025-03-27 15:30:00,121.29,121.3,120.25,120.26,131577.0,121.1705,121.1805,120.1315,120.1415,131577.0
2025-03-28 09:30:00,120.07,120.07,119.27,119.34,28563.0,119.9517,119.9517,119.1525,119.2224,28563.0
2025-03-28 10:00:00,119.3,119.63,118.14,118.15,194383.0,119.1824,119.5121,118.0236,118.0336,194383.0
2025-03-28 10:30:00,118.2,118.25,117.77,117.86,19197.0,118.0835,118.1335,117.6539,117.7438,19197.0
2025-03-28 11:00:00,117.84,118.03,117.59,118.02,31310.0,117.7239,117.9137,117.4741,117.9037,31310.0
2025-03-28 11:30:00,118.04,118.36,117.92,117.92,24130.0,117.9237,118.2433,117.8038,117.8038,24130.0
2025-03-28 12:00:00,117.9,118.17,117.51,117.59,10785.0,117.7838,118.0535,117.3942,117.4741,10785.0
2025-03-28 12:30:00,117.71,117.9,117.64,117.65,6996.0,117.594,117.7838,117.5241,117.534,6996.0
2025-03-28 13:00:00,117.62,117.62,117.15,117.24,62870.0,117.5041,117.5041,117.0345,117.1245,62870.0
2025-03-28 13:30:00,117.25,117.51,117.13,117.5,42591.0,117.1344,117.3942,117.0146,117.3842,42591.0
2025-03-28 14:00:00,117.56,117.83,117.4,117.46,49001.0,117.4441,117.7139,117.2843,117.3442,49001.0
2025-03-28 14:30:00,117.45,117.54,117.25,117.52,9825.0,117.3342,117.4242,117.1344,117.4042,9825.0
2025-03-28 15:00:00,117.55,117.78,117.4,117.4,21668.0,117.4341,117.6639,117.2843,117.2843,21668.0
2025-03-28 15:30:00,117.44,117.81,117.23,117.68,70845.0,117.3243,117.6939,117.1145,117.564,70845.0
2025-03-31 09:30:00,115.49,115.86,114.19,115.36,74351.0,115.3762,115.7458,114.0775,115.2463,74351.0
2025-03-31 10:00:00,115.3,116.06,115.3,115.37,75365.0,115.1864,115.9456,115.1864,115.2563,75365.0
2025-03-31 10:30:00,115.41,116.15,115.36,115.88,49269.0,115.2963,116.0355,115.2463,115.7658,49269.0
2025-03-31 11:00:00,115.9,116.43,115.84,116.17,43166.0,115.7858,116.3153,115.7258,116.0555,43166.0
2025-03-31 11:30:00,116.17,116.56,116.02,116.32,36930.0,116.0555,116.4451,115.9057,116.2054,36930.0
2025-03-31 12:00:00,116.45,116.73,115.88,116.73,44132.0,116.3352,116.615,115.7658,116.615,44132.0
2025-03-31 12:30:00,116.68,116.69,116.29,116.29,44629.0,116.565,116.575,116.1754,116.1754,44629.0
2025-03-31 13:00:00,116.27,116.79,116.25,116.37,28197.0,116.1554,116.6749,116.1354,116.2553,28197.0
2025-03-31 13:30:00,116.43,116.53,116.24,116.37,20132.0,116.3153,116.4152,116.1254,116.2553,20132.0
2025-03-31 14:00:00,116.38,117.32,116.36,117.25,67510.0,116.2653,117.2044,116.2453,117.1344,67510.0
2025-03-31 14:30:00,117.2,117.62,117.2,117.21,44549.0,117.0845,117.5041,117.0845,117.0945,44549.0
2025-03-31 15:00:00,117.3,117.59,117.0,117.0,65745.0,117.1844,117.4741,116.8847,116.8847,65745.0
2025-03-31 15:30:00,116.99,117.91,116.99,117.45,198025.0,116.8747,117.7938,116.8747,117.3342,198025.0
2025-04-01 09:30:00,117.33,117.68,116.85,117.19,60079.0,117.2144,117.564,116.7348,117.0745,60079.0
2025-04-01 10:00:00,117.23,117.3,116.08,116.51,43570.0,117.1145,117.1844,115.9656,116.3952,43570.0
2025-04-01 10:30:00,116.5,117.75,116.49,117.75,63567.0,116.3852,117.634,116.3752,117.634,63567.0
2025-04-01 11:00:00,117.75,118.54,117.7,118.32,37309.0,117.634,118.4232,117.584,118.2034,37309.0
2025-04-01 11:30:00,118.27,118.62,118.12,118.62,34594.0,118.1534,118.5031,118.0036,118.5031,34594.0
2025-04-01 12:00:00,118.56,118.92,118.23,118.24,120341.0,118.4432,118.8028,118.1135,118.1235,120341.0
2025-04-01 12:30:00,118.19,118.41,117.8,118.26,38049.0,118.0735,118.2933,117.6839,118.1434,38049.0
2025-04-01 13:00:00,118.25,118.37,117.93,117.93,41544.0,118.1335,118.2533,117.8138,117.8138,41544.0
2025-04-01 13:30:00,117.93,118.33,117.93,118.05,45765.0,117.8138,118.2134,117.8138,117.9337,45765.0
2025-04-01 14:00:00,117.9,117.9,117.14,117.3,22810.0,117.7838,117.7838,117.0246,117.1844,22810.0
2025-04-01 14:30:00,117.27,117.66,117.24,117.55,74634.0,117.1544,117.544,117.1245,117.4341,74634.0
2025-04-01 15:00:00,117.6,118.07,117.6,117.92,50456.0,117.4841,117.9536,117.4841,117.8038,50456.0
2025-04-01 15:30:00,117.91,118.69,117.86,118.53,103024.0,117.7938,118.573,117.7438,118.4132,103024.0
2025-04-02 09:30:00,116.89,118.97,116.89,118.57,111236.0,116.7748,118.8527,116.7748,118.4531,111236.0
2025-04-02 10:00:00,118.45,119.14,118.33,119.06,66224.0,118.3333,119.0226,118.2134,118.9427,66224.0
2025-04-02 10:30:00,119.07,119.49,118.89,119.43,28174.0,118.9527,119.3722,118.7728,119.3123,28174.0
2025-04-02 11:00:00,119.42,120.0,119.08,119.91,35868.0,119.3023,119.8817,118.9626,119.7918,35868.0
2025-04-02 11:30:00,119.91,120.12,119.59,119.83,38558.0,119.7918,120.0016,119.4721,119.7119,38558.0
2025-04-02 12:00:00,119.78,120.53,119.78,120.53,15401.0,119.662,120.4112,119.662,120.4112,15401.0
2025-04-02 12:30:00,120.51,120.88,120.35,120.76,30117.0,120.3912,120.7609,120.2314,120.641,30117.0
2025-04-02 13:00:00,120.79,121.27,120.78,120.94,16832.0,120.671,121.1505,120.661,120.8208,16832.0
2025-04-02 13:30:00,120.85,120.89,120.14,120.29,57063.0,120.7309,120.7709,120.0216,120.1714,57063.0
2025-04-02 14:00:00,120.22,120.31,119.58,119.58,34952.0,120.1015,120.1914,119.4621,119.4621,34952.0
2025-04-02 14:30:00,119.57,120.36,119.56,119.56,39197.0,119.4522,120.2414,119.4422,119.4422,39197.0
2025-04-02 15:00:00,119.59,120.14,119.59,120.08,48374.0,119.4721,120.0216,119.4721,119.9617,48374.0
2025-04-02 15:30:00,120.06,120.81,119.93,120.63,121328.0,119.9417,120.6909,119.8118,120.5111,121328.0
2025-04-03 09:30:00,114.89,115.93,114.43,114.97,67771.0,114.7768,115.8157,114.3172,114.8567,67771.0
2025-04-03 10:00:00,114.71,115.05,113.54,113.99,64629.0,114.5969,114.9366,113.4281,113.8777,64629.0
2025-04-03 10:30:00,113.93,114.19,112.89,112.96,82768.0,113.8177,114.0775,112.7787,112.8487,82768.0
2025-04-03 11:00:00,112.89,113.79,112.71,113.58,91337.0,112.7787,113.6779,112.5989,113.4681,91337.0
2025-04-03 11:30:00,113.61,114.33,113.54,114.14,111990.0,113.498,114.2173,113.4281,114.0275,111990.0
2025-04-03 12:00:00,114.17,114.84,114.15,114.84,34719.0,114.0575,114.7268,114.0375,114.7268,34719.0
2025-04-03 12:30:00,114.84,114.93,114.14,114.29,54448.0,114.7268,114.8167,114.0275,114.1774,54448.0
2025-04-03 13:00:00,114.25,114.57,113.99,114.13,45992.0,114.1374,114.4571,113.8777,114.0175,45992.0
2025-04-03 13:30:00,114.11,114.56,114.02,114.06,42280.0,113.9975,114.4471,113.9076,113.9476,42280.0
2025-04-03 14:00:00,113.99,114.14,113.52,113.67,42068.0,113.8777,114.0275,113.4081,113.558,42068.0
2025-04-03 14:30:00,113.69,114.3,113.46,114.27,74833.0,113.578,114.1874,113.3482,114.1574,74833.0
2025-04-03 15:00:00,114.21,114.26,113.36,113.56,117194.0,114.0974,114.1474,113.2483,113.4481,117194.0
2025-04-03 15:30:00,113.59,113.71,113.15,113.24,111018.0,113.4781,113.5979,113.0385,113.1284,111018.0
2025-04-04 09:30:00,109.36,109.8,107.28,108.06,223507.0,109.2522,109.6918,107.1743,107.9535,223507.0
2025-04-04 10:00:00,108.02,108.02,105.88,105.88,94490.0,107.9135,107.9135,105.7756,105.7756,94490.0
2025-04-04 10:30:00,105.86,106.31,104.28,106.11,130882.0,105.7557,106.2052,104.1772,106.0054,130882.0
2025-04-04 11:00:00,106.04,108.93,105.89,107.57,129274.0,105.9355,108.8226,105.7856,107.464,129274.0
2025-04-04 11:30:00,107.67,107.87,106.76,106.99,226389.0,107.5639,107.7637,106.6548,106.8846,226389.0
2025-04-04 12:00:00,107.08,107.73,106.38,106.42,121599.0,106.9745,107.6238,106.2752,106.3151,121599.0
2025-04-04 12:30:00,106.52,106.8,106.04,106.31,130376.0,106.415,106.6947,105.9355,106.2052,130376.0
2025-04-04 13:00:00,106.29,106.58,105.33,106.22,358661.0,106.1852,106.475,105.2262,106.1153,358661.0
2025-04-04 13:30:00,106.21,107.28,105.86,107.28,340644.0,106.1053,107.1743,105.7557,107.1743,340644.0
2025-04-04 14:00:00,107.37,107.64,105.75,105.76,95124.0,107.2642,107.5339,105.6458,105.6558,95124.0
2025-04-04 14:30:00,105.82,105.93,105.1,105.55,159602.0,105.7157,105.8256,104.9964,105.446,159602.0
2025-04-04 15:00:00,105.54,106.66,105.22,106.4,201371.0,105.436,106.5549,105.1163,106.2951,201371.0
2025-04-04 15:30:00,106.37,107.23,105.64,105.67,260316.0,106.2652,107.1243,105.5359,105.5659,260316.0
2025-04-07 09:30:00,101.63,103.97,99.85,103.89,290338.0,101.5298,103.8675,99.7516,103.7876,290338.0
2025-04-07 10:00:00,103.82,110.47,103.33,104.53,206983.0,103.7177,110.3611,103.2282,104.427,206983.0
2025-04-07 10:30:00,104.23,107.12,103.37,106.42,122456.0,104.1273,107.0144,103.2681,106.3151,122456.0
2025-04-07 11:00:00,106.57,107.45,103.55,104.0,272232.0,106.465,107.3441,103.4479,103.8975,272232.0
2025-04-07 11:30:00,103.79,105.94,103.78,104.98,159132.0,103.6877,105.8356,103.6777,104.8765,159132.0
2025-04-07 12:00:00,104.92,105.44,103.99,105.07,186365.0,104.8166,105.3361,103.8875,104.9664,186365.0
2025-04-07 12:30:00,104.97,105.64,103.8,104.08,305017.0,104.8665,105.5359,103.6977,103.9774,305017.0
2025-04-07 13:00:00,104.11,106.6,104.11,106.58,130982.0,104.0074,106.4949,104.0074,106.475,130982.0
2025-04-07 13:30:00,106.52,107.74,105.76,107.43,168006.0,106.415,107.6338,105.6558,107.3241,168006.0
2025-04-07 14:00:00,107.51,107.71,105.99,106.07,212757.0,107.404,107.6038,105.8855,105.9655,212757.0
2025-04-07 14:30:00,106.05,106.88,105.34,105.52,176261.0,105.9455,106.7747,105.2362,105.416,176261.0
2025-04-07 15:00:00,105.45,106.19,104.97,105.11,146672.0,105.3461,106.0853,104.8665,105.0064,146672.0
2025-04-07 15:30:00,105.19,106.65,105.18,106.1,239335.0,105.0863,106.5449,105.0763,105.9954,239335.0
2025-04-08 09:30:00,110.33,110.51,109.26,110.27,126662.0,110.2213,110.4011,109.1523,110.1613,126662.0
2025-04-08 10:00:00,110.23,110.88,110.0,110.6,144975.0,110.1214,110.7707,109.8916,110.491,144975.0
2025-04-08 10:30:00,110.52,110.66,109.11,109.11,99309.0,110.4111,110.5509,109.0025,109.0025,99309.0
2025-04-08 11:00:00,109.19,109.57,108.26,108.44,75480.0,109.0824,109.462,108.1533,108.3331,75480.0
2025-04-08 11:30:00,108.35,109.42,108.35,108.96,49453.0,108.2432,109.3122,108.2432,108.8526,49453.0
2025-04-08 12:00:00,108.86,108.98,107.46,107.83,65002.0,108.7527,108.8726,107.3541,107.7237,65002.0
2025-04-08 12:30:00,107.93,107.97,106.29,106.33,94018.0,107.8236,107.8636,106.1852,106.2252,94018.0
2025-04-08 13:00:00,106.28,106.58,105.28,105.38,152644.0,106.1753,106.475,105.1762,105.2761,152644.0
2025-04-08 13:30:00,105.31,106.82,105.31,106.44,66086.0,105.2062,106.7147,105.2062,106.3351,66086.0
2025-04-08 14:00:00,106.38,106.46,105.44,105.48,105402.0,106.2752,106.3551,105.3361,105.376,105402.0
2025-04-08 14:30:00,105.65,106.82,105.18,105.29,164611.0,105.5459,106.7147,105.0763,105.1862,164611.0
2025-04-08 15:00:00,105.27,105.37,103.41,104.38,113249.0,105.1663,105.2662,103.3081,104.2771,113249.0
2025-04-08 15:30:00,104.32,104.32,102.6,104.23,112695.0,104.2172,104.2172,102.4989,104.1273,112695.0
2025-04-09 09:30:00,103.6,105.68,103.18,104.94,383151.0,103.4979,105.5758,103.0783,104.8366,383151.0
2025-04-09 10:00:00,105.13,106.0,104.1,104.69,80555.0,105.0264,105.8955,103.9974,104.5868,80555.0
2025-04-09 10:30:00,104.62,105.23,102.87,102.88,116884.0,104.5169,105.1263,102.7686,102.7786,116884.0
2025-04-09 11:00:00,102.8,104.23,102.8,103.77,79374.0,102.6987,104.1273,102.6987,103.6677,79374.0
2025-04-09 11:30:00,103.84,104.09,102.98,103.23,56628.0,103.7377,103.9874,102.8785,103.1283,56628.0
2025-04-09 12:00:00,103.13,104.27,102.98,103.96,62083.0,103.0284,104.1672,102.8785,103.8575,62083.0
2025-04-09 12:30:00,103.89,104.71,103.89,104.42,36769.0,103.7876,104.6068,103.7876,104.3171,36769.0
2025-04-09 13:00:00,104.42,112.26,103.82,110.7,323912.0,104.3171,112.1494,103.7177,110.5909,323912.0
2025-04-09 13:30:00,110.23,114.03,110.23,113.93,34019.0,110.1214,113.9176,110.1214,113.8177,34019.0
2025-04-09 14:00:00,114.02,115.6,112.99,115.48,116595.0,113.9076,115.4861,112.8786,115.3662,116595.0
2025-04-09 14:30:00,115.71,116.02,113.18,113.18,39813.0,115.596,115.9057,113.0685,113.0685,39813.0
2025-04-09 15:00:00,113.24,115.72,112.88,115.39,50034.0,113.1284,115.606,112.7688,115.2763,50034.0
2025-04-09 15:30:00,115.58,116.21,114.82,115.47,175978.0,115.4661,116.0955,114.7068,115.3562,175978.0
2025-04-10 09:30:00,112.75,113.12,111.54,111.71,107721.0,112.6389,113.0085,111.4301,111.5999,107721.0
2025-04-10 10:00:00,111.63,112.31,110.96,111.72,64508.0,111.52,112.1993,110.8506,111.6099,64508.0
2025-04-10 10:30:00,111.87,112.94,111.32,111.32,78381.0,111.7597,112.8287,111.2103,111.2103,78381.0
2025-04-10 11:00:00,111.27,112.12,110.69,110.69,25112.0,111.1603,112.0095,110.5809,110.5809,25112.0
2025-04-10 11:30:00,110.79,110.79,109.66,109.72,27992.0,110.6808,110.6808,109.5519,109.6119,27992.0
2025-04-10 12:00:00,109.81,110.18,107.67,108.22,55157.0,109.7018,110.0714,107.5639,108.1133,55157.0
2025-04-10 12:30:00,108.55,110.14,108.55,110.12,39178.0,108.443,110.0315,108.443,110.0115,39178.0
2025-04-10 13:00:00,110.0,111.08,108.58,109.8,41907.0,109.8916,110.9705,108.473,109.6918,41907.0
2025-04-10 13:30:00,110.03,111.69,109.82,111.69,30127.0,109.9216,111.5799,109.7118,111.5799,30127.0
2025-04-10 14:00:00,111.29,112.31,110.42,112.31,61546.0,111.1803,112.1993,110.3112,112.1993,61546.0
2025-04-10 14:30:00,112.31,112.62,111.2,111.72,91784.0,112.1993,112.509,111.0904,111.6099,91784.0
2025-04-10 15:00:00,111.46,112.41,110.48,110.52,39950.0,111.3502,112.2992,110.3711,110.4111,39950.0
2025-04-10 15:30:00,110.44,111.28,109.61,111.1,440005.0,110.3312,111.1703,109.502,110.9905,440005.0
2025-04-11 09:30:00,110.51,111.3,109.93,110.73,103661.0,110.4011,111.1903,109.8217,110.6209,103661.0
2025-04-11 10:00:00,110.51,111.08,109.15,109.19,64278.0,110.4011,110.9705,109.0424,109.0824,64278.0
2025-04-11 10:30:00,109.09,110.39,109.08,109.7,65310.0,108.9825,110.2812,108.9725,109.5919,65310.0
2025-04-11 11:00:00,109.77,110.78,109.21,109.57,26714.0,109.6618,110.6708,109.1024,109.462,26714.0
2025-04-11 11:30:00,109.59,110.32,109.52,110.19,25398.0,109.482,110.2113,109.4121,110.0814,25398.0
2025-04-11 12:00:00,110.13,110.57,109.93,110.15,20141.0,110.0215,110.461,109.8217,110.0414,20141.0
2025-04-11 12:30:00,110.54,111.6,110.51,111.43,27682.0,110.4311,111.49,110.4011,111.3202,27682.0
2025-04-11 13:00:00,111.45,111.82,110.95,111.02,35145.0,111.3402,111.7098,110.8407,110.9106,35145.0
2025-04-11 13:30:00,111.18,112.82,110.88,112.52,46325.0,111.0704,112.7088,110.7707,112.4091,46325.0
2025-04-11 14:00:00,112.56,112.58,111.78,112.12,47265.0,112.4491,112.469,111.6698,112.0095,47265.0
2025-04-11 14:30:00,112.13,112.37,111.78,111.84,51619.0,112.0195,112.2593,111.6698,111.7298,51619.0
2025-04-11 15:00:00,111.85,112.71,111.85,112.41,89314.0,111.7398,112.5989,111.7398,112.2992,89314.0
2025-04-11 15:30:00,112.42,112.71,112.14,112.55,86142.0,112.3092,112.5989,112.0295,112.4391,86142.0
2025-04-14 09:30:00,115.29,115.35,113.52,114.08,36104.0,115.1764,115.2363,113.4081,113.9676,36104.0
2025-04-14 10:00:00,114.1,114.73,113.83,114.5,25399.0,113.9875,114.6169,113.7178,114.3872,25399.0
2025-04-14 10:30:00,114.52,114.92,114.36,114.62,119021.0,114.4071,114.8067,114.2473,114.507,119021.0
2025-04-14 11:00:00,114.66,114.7,113.55,113.58,56910.0,114.547,114.587,113.4381,113.4681,56910.0
2025-04-14 11:30:00,113.61,113.85,112.6,112.78,19616.0,113.498,113.7378,112.489,112.6688,19616.0
2025-04-14 12:00:00,112.71,113.24,112.35,112.97,27498.0,112.5989,113.1284,112.2393,112.8587,27498.0
2025-04-14 12:30:00,112.81,113.42,112.81,112.87,48344.0,112.6988,113.3082,112.6988,112.7588,48344.0
2025-04-14 13:00:00,112.93,113.5,112.8,113.04,15311.0,112.8187,113.3881,112.6888,112.9286,15311.0
2025-04-14 13:30:00,113.08,113.48,112.86,113.38,30251.0,112.9686,113.3682,112.7488,113.2683,30251.0
2025-04-14 14:00:00,113.4,113.76,113.28,113.66,31775.0,113.2882,113.6479,113.1684,113.548,31775.0
2025-04-14 14:30:00,113.69,114.02,113.68,113.86,56706.0,113.578,113.9076,113.568,113.7478,56706.0
2025-04-14 15:00:00,113.93,114.35,113.92,114.09,45531.0,113.8177,114.2373,113.8077,113.9776,45531.0
2025-04-14 15:30:00,114.09,114.33,113.59,113.62,327264.0,113.9776,114.2173,113.4781,113.508,327264.0
2025-04-15 09:30:00,113.64,114.91,113.64,114.68,30025.0,113.528,114.7967,113.528,114.567,30025.0
2025-04-15 10:00:00,114.78,115.25,114.03,114.08,24963.0,114.6669,115.1364,113.9176,113.9676,24963.0
2025-04-15 10:30:00,114.23,114.58,114.08,114.51,24336.0,114.1174,114.4671,113.9676,114.3971,24336.0
2025-04-15 11:00:00,114.44,114.84,114.44,114.46,37687.0,114.3272,114.7268,114.3272,114.3472,37687.0
2025-04-15 11:30:00,114.41,114.69,114.29,114.54,22245.0,114.2972,114.577,114.1774,114.4271,22245.0
2025-04-15 12:00:00,114.67,114.78,114.52,114.69,15628.0,114.557,114.6669,114.4071,114.577,15628.0
2025-04-15 12:30:00,114.67,114.75,114.09,114.24,26928.0,114.557,114.6369,113.9776,114.1274,26928.0
2025-04-15 13:00:00,114.21,114.5,113.94,114.0,22125.0,114.0974,114.3872,113.8277,113.8876,22125.0
2025-04-15 13:30:00,114.02,114.3,113.86,114.13,15793.0,113.9076,114.1874,113.7478,114.0175,15793.0
2025-04-15 14:00:00,114.19,114.2,113.8,113.86,25835.0,114.0775,114.0874,113.6878,113.7478,25835.0
2025-04-15 14:30:00,113.95,114.39,113.95,114.37,13433.0,113.8377,114.2773,113.8377,114.2573,13433.0
2025-04-15 15:00:00,114.32,114.56,114.2,114.33,28694.0,114.2073,114.4471,114.0874,114.2173,28694.0
2025-04-15 15:30:00,114.35,114.56,114.17,114.35,94915.0,114.2373,114.4471,114.0575,114.2373,94915.0
2025-04-16 09:30:00,113.14,113.89,113.05,113.16,128405.0,113.0285,113.7778,112.9386,113.0485,128405.0
2025-04-16 10:00:00,112.98,113.65,112.98,113.55,41197.0,112.8687,113.538,112.8687,113.4381,41197.0
2025-04-16 10:30:00,113.51,113.87,113.48,113.71,783824.0,113.3981,113.7578,113.3682,113.5979,783824.0
2025-04-16 11:00:00,113.78,114.29,113.48,114.26,35412.0,113.6679,114.1774,113.3682,114.1474,35412.0
2025-04-16 11:30:00,114.2,114.24,113.64,113.64,18516.0,114.0874,114.1274,113.528,113.528,18516.0
2025-04-16 12:00:00,113.59,113.89,113.46,113.82,11897.0,113.4781,113.7778,113.3482,113.7078,11897.0
2025-04-16 12:30:00,113.75,113.93,113.35,113.35,12137.0,113.6379,113.8177,113.2383,113.2383,12137.0
2025-04-16 13:00:00,113.24,113.61,113.24,113.59,12406.0,113.1284,113.498,113.1284,113.4781,12406.0
2025-04-16 13:30:00,113.51,113.51,111.65,111.71,124820.0,113.3981,113.3981,111.54,111.5999,124820.0
2025-04-16 14:00:00,111.77,112.47,111.72,112.42,26838.0,111.6598,112.3592,111.6099,112.3092,26838.0
2025-04-16 14:30:00,112.23,112.25,111.5,111.5,23674.0,112.1194,112.1394,111.3901,111.3901,23674.0
2025-04-16 15:00:00,111.59,111.59,111.01,111.08,31231.0,111.48,111.48,110.9006,110.9705,31231.0
2025-04-16 15:30:00,111.13,112.59,111.13,112.52,177137.0,111.0205,112.479,111.0205,112.4091,177137.0
2025-04-17 09:30:00,112.89,113.47,112.74,113.31,46894.0,112.7787,113.3582,112.6289,113.1983,46894.0
2025-04-17 10:00:00,113.25,113.41,112.21,112.22,69188.0,113.1384,113.2982,112.0994,112.1094,69188.0
2025-04-17 10:30:00,112.27,112.89,112.25,112.46,82023.0,112.1594,112.7787,112.1394,112.3492,82023.0
2025-04-17 11:00:00,112.5,113.34,112.5,112.89,24858.0,112.3891,113.2283,112.3891,112.7787,24858.0
2025-04-17 11:30:00,112.89,113.32,112.85,112.88,24106.0,112.7787,113.2083,112.7388,112.7688,24106.0
2025-04-17 12:00:00,112.93,113.58,112.64,113.58,54957.0,112.8187,113.4681,112.529,113.4681,54957.0
2025-04-17 12:30:00,113.47,113.87,113.27,113.78,32300.0,113.3582,113.7578,113.1584,113.6679,32300.0
2025-04-17 13:00:00,113.77,113.79,113.13,113.16,22610.0,113.6579,113.6779,113.0185,113.0485,22610.0
2025-04-17 13:30:00,113.17,113.77,113.16,113.67,10211.0,113.0585,113.6579,113.0485,113.558,10211.0
2025-04-17 14:00:00,113.67,114.0,113.64,113.77,21804.0,113.558,113.8876,113.528,113.6579,21804.0
2025-04-17 14:30:00,113.77,114.05,113.61,113.61,35079.0,113.6579,113.9376,113.498,113.498,35079.0
2025-04-17 15:00:00,113.57,113.62,113.11,113.21,13922.0,113.4581,113.508,112.9985,113.0984,13922.0
2025-04-17 15:30:00,113.29,113.56,113.05,113.33,94020.0,113.1783,113.4481,112.9386,113.2183,94020.0
2025-04-21 09:30:00,112.14,112.41,111.52,111.52,55466.0,112.0295,112.2992,111.4101,111.4101,55466.0
2025-04-21 10:00:00,111.49,111.51,110.91,110.94,21724.0,111.3801,111.4001,110.8007,110.8307,21724.0
2025-04-21 10:30:00,110.92,111.19,110.43,110.47,88124.0,110.8107,111.0804,110.3212,110.3611,88124.0
2025-04-21 11:00:00,110.51,110.59,110.0,110.04,22348.0,110.4011,110.481,109.8916,109.9315,22348.0
2025-04-21 11:30:00,110.05,110.05,109.36,109.45,525916.0,109.9415,109.9415,109.2522,109.3421,525916.0
2025-04-21 12:00:00,109.43,109.82,109.43,109.62,22534.0,109.3222,109.7118,109.3222,109.512,22534.0
2025-04-21 12:30:00,109.71,109.98,109.33,109.33,95929.0,109.6019,109.8716,109.2222,109.2222,95929.0
2025-04-21 13:00:00,109.34,109.5,108.94,109.07,185886.0,109.2322,109.3921,108.8326,108.9625,185886.0
2025-04-21 13:30:00,109.07,109.18,108.7,108.77,169488.0,108.9625,109.0724,108.5929,108.6628,169488.0
2025-04-21 14:00:00,108.78,109.05,108.68,109.0,422603.0,108.6728,108.9425,108.5729,108.8926,422603.0
2025-04-21 14:30:00,109.0,109.16,108.69,108.72,369735.0,108.8926,109.0524,108.5829,108.6129,369735.0
2025-04-21 15:00:00,108.72,109.42,108.72,109.2,49495.0,108.6129,109.3122,108.6129,109.0924,49495.0
2025-04-21 15:30:00,109.21,110.1,109.21,110.03,84791.0,109.1024,109.9915,109.1024,109.9216,84791.0
2025-04-22 09:30:00,111.44,112.23,111.32,111.98,58646.0,111.3302,112.1194,111.2103,111.8696,58646.0
2025-04-22 10:00:00,111.96,112.16,111.9,111.93,40930.0,111.8497,112.0495,111.7897,111.8197,40930.0
2025-04-22 10:30:00,112.0,112.5,111.99,112.35,14584.0,111.8896,112.3891,111.8796,112.2393,14584.0
2025-04-22 11:00:00,112.36,112.88,112.36,112.66,12379.0,112.2493,112.7688,112.2493,112.549,12379.0
2025-04-22 11:30:00,112.59,112.91,112.23,112.82,18828.0,112.479,112.7987,112.1194,112.7088,18828.0
2025-04-22 12:00:00,112.82,113.94,112.81,113.87,26197.0,112.7088,113.8277,112.6988,113.7578,26197.0
2025-04-22 12:30:00,113.78,113.82,113.24,113.35,9682.0,113.6679,113.7078,113.1284,113.2383,9682.0
2025-04-22 13:00:00,113.36,113.59,112.14,112.17,56849.0,113.2483,113.4781,112.0295,112.0595,56849.0
2025-04-22 13:30:00,112.12,112.45,111.98,112.09,22436.0,112.0095,112.3392,111.8696,111.9795,22436.0
2025-04-22 14:00:00,112.15,113.05,112.09,113.0,46645.0,112.0395,112.9386,111.9795,112.8886,46645.0
2025-04-22 14:30:00,112.99,113.32,112.99,113.26,14109.0,112.8786,113.2083,112.8786,113.1484,14109.0
2025-04-22 15:00:00,113.28,113.32,112.64,112.76,33179.0,113.1684,113.2083,112.529,112.6489,33179.0
2025-04-22 15:30:00,112.73,113.34,112.65,113.22,39464.0,112.6189,113.2283,112.539,113.1084,39464.0
2025-04-23 09:30:00,117.01,119.15,116.9,118.41,75562.0,116.8947,119.0326,116.7848,118.2933,75562.0
2025-04-23 10:00:00,118.46,118.74,117.65,118.26,25908.0,118.3433,118.623,117.534,118.1434,25908.0
2025-04-23 10:30:00,118.22,118.65,117.85,117.85,14488.0,118.1035,118.5331,117.7339,117.7339,14488.0
2025-04-23 11:00:00,117.91,118.15,116.93,117.04,37235.0,117.7938,118.0336,116.8148,116.9247,37235.0
2025-04-23 11:30:00,117.06,117.22,116.17,116.59,23396.0,116.9446,117.1045,116.0555,116.4751,23396.0
2025-04-23 12:00:00,116.6,116.6,115.72,116.21,23024.0,116.4851,116.4851,115.606,116.0955,23024.0
2025-04-23 12:30:00,116.22,116.77,116.22,116.75,9644.0,116.1055,116.6549,116.1055,116.6349,9644.0
2025-04-23 13:00:00,116.75,117.16,116.36,116.89,16880.0,116.6349,117.0445,116.2453,116.7748,16880.0
2025-04-23 13:30:00,116.82,116.9,116.3,116.75,11631.0,116.7049,116.7848,116.1854,116.6349,11631.0
2025-04-23 14:00:00,116.72,116.95,116.5,116.64,27540.0,116.605,116.8347,116.3852,116.525,27540.0
2025-04-23 14:30:00,116.53,116.67,116.12,116.42,46460.0,116.4152,116.555,116.0056,116.3053,46460.0
2025-04-23 15:00:00,116.44,116.44,115.65,115.74,27914.0,116.3252,116.3252,115.536,115.6259,27914.0
2025-04-23 15:30:00,115.72,116.22,115.48,115.9,349486.0,115.606,116.1055,115.3662,115.7858,349486.0
2025-04-24 09:30:00,116.38,117.41,116.17,117.41,39835.0,116.2653,117.2943,116.0555,117.2943,39835.0
2025-04-24 10:00:00,117.36,117.96,117.31,117.93,6357.0,117.2443,117.8437,117.1944,117.8138,6357.0
2025-04-24 10:30:00,117.97,118.28,117.85,118.08,42962.0,117.8537,118.1634,117.7339,117.9636,42962.0
2025-04-24 11:00:00,118.02,118.47,118.02,118.12,25526.0,117.9037,118.3532,117.9037,118.0036,25526.0
2025-04-24 11:30:00,118.12,118.65,118.04,118.35,30544.0,118.0036,118.5331,117.9237,118.2334,30544.0
2025-04-24 12:00:00,118.41,118.93,118.37,118.82,31526.0,118.2933,118.8128,118.2533,118.7029,31526.0
2025-04-24 12:30:00,118.92,119.27,118.92,119.18,19215.0,118.8028,119.1525,118.8028,119.0625,19215.0
2025-04-24 13:00:00,119.08,119.22,118.94,119.14,25094.0,118.9626,119.1025,118.8228,119.0226,25094.0
2025-04-24 13:30:00,119.22,119.25,118.93,119.22,25469.0,119.1025,119.1325,118.8128,119.1025,25469.0
2025-04-24 14:00:00,119.24,119.44,119.22,119.31,19594.0,119.1225,119.3223,119.1025,119.1924,19594.0
2025-04-24 14:30:00,119.29,119.58,119.29,119.36,11292.0,119.1724,119.4621,119.1724,119.2424,11292.0
2025-04-24 15:00:00,119.35,119.36,118.9,118.95,36637.0,119.2324,119.2424,118.7828,118.8328,36637.0
2025-04-24 15:30:00,118.95,119.52,118.79,119.25,77094.0,118.8328,119.4022,118.6729,119.1325,77094.0
2025-04-25 09:30:00,119.05,119.3,118.7,118.85,25199.0,118.9327,119.1824,118.583,118.7329,25199.0
2025-04-25 10:00:00,118.96,119.65,118.7,118.87,33609.0,118.8428,119.5321,118.583,118.7528,33609.0
2025-04-25 10:30:00,118.9,119.22,118.64,119.03,20149.0,118.7828,119.1025,118.5231,118.9127,20149.0
2025-04-25 11:00:00,119.12,119.39,118.93,119.27,9281.0,119.0026,119.2723,118.8128,119.1525,9281.0
2025-04-25 11:30:00,119.14,119.19,118.89,119.15,50117.0,119.0226,119.0725,118.7728,119.0326,50117.0
2025-04-25 12:00:00,119.16,119.55,119.07,119.46,36711.0,119.0426,119.4322,118.9527,119.3423,36711.0
2025-04-25 12:30:00,119.45,119.79,119.45,119.67,19406.0,119.3323,119.6719,119.3323,119.5521,19406.0
2025-04-25 13:00:00,119.68,120.09,119.64,120.09,23564.0,119.562,119.9716,119.5221,119.9716,23564.0
2025-04-25 13:30:00,120.03,120.11,118.96,119.19,23784.0,119.9117,119.9916,118.8428,119.0725,23784.0
2025-04-25 14:00:00,119.23,119.83,119.19,119.74,96502.0,119.1125,119.7119,119.0725,119.622,96502.0
2025-04-25 14:30:00,119.77,120.06,119.67,119.84,25616.0,119.652,119.9417,119.5521,119.7219,25616.0
2025-04-25 15:00:00,119.87,120.0,119.74,119.85,19075.0,119.7519,119.8817,119.622,119.7319,19075.0
2025-04-25 15:30:00,119.75,120.21,119.58,120.14,208934.0,119.632,120.0915,119.4621,120.0216,208934.0
2025-04-28 09:30:00,120.25,121.11,120.21,120.31,57826.0,120.1315,120.9906,120.0915,120.1914,57826.0
2025-04-28 10:00:00,120.25,120.99,120.12,120.81,55708.0,120.1315,120.8708,120.0016,120.6909,55708.0
2025-04-28 10:30:00,120.89,120.89,120.33,120.44,25425.0,120.7709,120.7709,120.2114,120.3213,25425.0
2025-04-28 11:00:00,120.47,120.6,119.3,119.3,23545.0,120.3513,120.4811,119.1824,119.1824,23545.0
2025-04-28 11:30:00,119.2,119.71,119.2,119.46,15602.0,119.0825,119.592,119.0825,119.3423,15602.0
2025-04-28 12:00:00,119.4,119.43,118.97,119.0,21951.0,119.2823,119.3123,118.8527,118.8827,21951.0
2025-04-28 12:30:00,119.0,119.51,119.0,119.23,25070.0,118.8827,119.3922,118.8827,119.1125,25070.0
2025-04-28 13:00:00,119.27,119.32,118.97,118.97,25994.0,119.1525,119.2024,118.8527,118.8527,25994.0
2025-04-28 13:30:00,119.02,119.61,119.01,119.56,6776.0,118.9027,119.4921,118.8927,119.4422,6776.0
2025-04-28 14:00:00,119.57,119.76,119.47,119.74,14647.0,119.4522,119.642,119.3523,119.622,14647.0
2025-04-28 14:30:00,119.73,120.04,119.66,119.95,47321.0,119.612,119.9217,119.5421,119.8318,47321.0
2025-04-28 15:00:00,119.92,120.44,119.92,120.37,21836.0,119.8018,120.3213,119.8018,120.2514,21836.0
2025-04-28 15:30:00,120.36,120.87,120.14,120.63,232558.0,120.2414,120.7509,120.0216,120.5111,232558.0
2025-04-29 09:30:00,120.22,120.83,120.22,120.53,37274.0,120.1015,120.7109,120.1015,120.4112,37274.0
2025-04-29 10:00:00,120.35,120.95,120.07,120.07,14411.0,120.2314,120.8308,119.9517,119.9517,14411.0
2025-04-29 10:30:00,120.09,120.95,120.08,120.83,20121.0,119.9716,120.8308,119.9617,120.7109,20121.0
2025-04-29 11:00:00,120.94,120.98,120.54,120.83,10334.0,120.8208,120.8608,120.4212,120.7109,10334.0
2025-04-29 11:30:00,120.79,120.86,120.46,120.61,31431.0,120.671,120.7409,120.3413,120.4911,31431.0
2025-04-29 12:00:00,120.72,121.07,120.71,120.82,6015.0,120.601,120.9507,120.591,120.7009,6015.0
2025-04-29 12:30:00,120.81,121.04,120.34,120.51,12372.0,120.6909,120.9207,120.2214,120.3912,12372.0
2025-04-29 13:00:00,120.5,120.92,120.41,120.86,216542.0,120.3812,120.8008,120.2913,120.7409,216542.0
2025-04-29 13:30:00,120.96,121.55,120.95,121.44,24694.0,120.8408,121.4302,120.8308,121.3203,24694.0
2025-04-29 14:00:00,121.45,121.64,121.39,121.57,24553.0,121.3303,121.5201,121.2704,121.4502,24553.0
2025-04-29 14:30:00,121.54,121.62,121.46,121.54,30240.0,121.4202,121.5001,121.3403,121.4202,30240.0
2025-04-29 15:00:00,121.48,121.69,121.46,121.5,25527.0,121.3603,121.5701,121.3403,121.3803,25527.0
2025-04-29 15:30:00,121.54,121.62,121.27,121.41,78438.0,121.4202,121.5001,121.1505,121.2903,78438.0
2025-04-30 09:30:00,118.66,118.69,117.81,117.81,155547.0,118.5431,118.573,117.6939,117.6939,155547.0
2025-04-30 10:00:00,118.38,119.21,118.21,119.16,23685.0,118.2633,119.0925,118.0935,119.0426,23685.0
2025-04-30 10:30:00,119.09,119.34,118.96,119.21,26885.0,118.9726,119.2224,118.8428,119.0925,26885.0
2025-04-30 11:00:00,119.33,120.0,119.33,119.68,9359.0,119.2124,119.8817,119.2124,119.562,9359.0
2025-04-30 11:30:00,119.83,120.22,119.79,119.96,25204.0,119.7119,120.1015,119.6719,119.8418,25204.0
2025-04-30 12:00:00,120.11,120.3,119.6,119.72,26790.0,119.9916,120.1814,119.4821,119.602,26790.0
2025-04-30 12:30:00,119.63,120.11,119.62,120.03,15275.0,119.5121,119.9916,119.5021,119.9117,15275.0
2025-04-30 13:00:00,120.12,120.27,119.57,120.27,13987.0,120.0016,120.1515,119.4522,120.1515,13987.0
2025-04-30 13:30:00,120.22,120.46,120.21,120.28,8537.0,120.1015,120.3413,120.0915,120.1615,8537.0
2025-04-30 14:00:00,120.17,120.74,120.1,120.42,27653.0,120.0516,120.621,119.9816,120.3013,27653.0
2025-04-30 14:30:00,120.45,120.49,120.11,120.24,10965.0,120.3313,120.3713,119.9916,120.1215,10965.0
2025-04-30 15:00:00,120.21,120.47,120.12,120.15,29395.0,120.0915,120.3513,120.0016,120.0316,29395.0
2025-04-30 15:30:00,120.18,121.54,120.09,121.29,170849.0,120.0616,121.4202,119.9716,121.1705,170849.0
2025-05-01 09:30:00,122.47,122.73,121.63,121.99,57367.0,122.3493,122.609,121.5101,121.8698,57367.0
2025-05-01 10:00:00,122.07,123.04,122.07,123.04,21489.0,121.9497,122.9187,121.9497,122.9187,21489.0
2025-05-01 10:30:00,122.99,123.36,122.81,123.36,22047.0,122.8688,123.2384,122.689,123.2384,22047.0
2025-05-01 11:00:00,123.33,123.4,123.17,123.26,24017.0,123.2085,123.2784,123.0486,123.1385,24017.0
2025-05-01 11:30:00,123.26,123.26,122.42,122.57,19840.0,123.1385,123.1385,122.2993,122.4492,19840.0
2025-05-01 12:00:00,122.59,122.7,122.16,122.39,52260.0,122.4692,122.5791,122.0396,122.2694,52260.0
2025-05-01 12:30:00,122.34,122.56,122.14,122.24,27332.0,122.2194,122.4392,122.0196,122.1195,27332.0
2025-05-01 13:00:00,122.24,122.86,122.19,122.67,15803.0,122.1195,122.7389,122.0696,122.5491,15803.0
2025-05-01 13:30:00,122.68,122.68,122.19,122.43,65243.0,122.5591,122.5591,122.0696,122.3093,65243.0
2025-05-01 14:00:00,122.44,122.72,122.44,122.69,29966.0,122.3193,122.5991,122.3193,122.5691,29966.0
2025-05-01 14:30:00,122.7,122.93,122.63,122.72,27520.0,122.5791,122.8088,122.5091,122.5991,27520.0
2025-05-01 15:00:00,122.73,122.8,122.5,122.8,74814.0,122.609,122.679,122.3793,122.679,74814.0
2025-05-01 15:30:00,122.75,122.82,121.75,121.81,162916.0,122.629,122.699,121.63,121.6899,162916.0
2025-05-02 09:30:00,123.57,124.56,123.26,124.15,50153.0,123.4482,124.4372,123.1385,124.0276,50153.0
2025-05-02 10:00:00,124.14,124.73,124.13,124.73,18728.0,124.0177,124.6071,124.0077,124.6071,18728.0
2025-05-02 10:30:00,124.63,124.76,124.38,124.45,47584.0,124.5072,124.637,124.2574,124.3273,47584.0
2025-05-02 11:00:00,124.51,124.59,124.17,124.19,97663.0,124.3873,124.4672,124.0476,124.0676,97663.0
2025-05-02 11:30:00,124.22,124.76,124.22,124.75,41560.0,124.0976,124.637,124.0976,124.6271,41560.0
2025-05-02 12:00:00,124.8,125.37,124.79,125.27,22891.0,124.677,125.2464,124.667,125.1465,22891.0
2025-05-02 12:30:00,125.31,125.56,125.29,125.44,62386.0,125.1865,125.4363,125.1665,125.3164,62386.0
2025-05-02 13:00:00,125.39,125.42,125.0,125.13,28589.0,125.2664,125.2964,124.8768,125.0067,28589.0
2025-05-02 13:30:00,125.13,125.22,125.06,125.12,79519.0,125.0067,125.0966,124.9367,124.9967,79519.0
2025-05-02 14:00:00,125.14,125.29,125.14,125.2,21571.0,125.0167,125.1665,125.0167,125.0766,21571.0
2025-05-02 14:30:00,125.23,125.38,125.01,125.13,33296.0,125.1066,125.2564,124.8868,125.0067,33296.0
2025-05-02 15:00:00,125.13,125.3,124.94,125.22,36537.0,125.0067,125.1765,124.8169,125.0966,36537.0
2025-05-02 15:30:00,125.23,125.39,124.93,125.16,269783.0,125.1066,125.2664,124.8069,125.0366,269783.0
2025-05-05 09:30:00,124.26,125.05,123.97,124.98,28124.0,124.1375,124.9268,123.8478,124.8568,28124.0
2025-05-05 10:00:00,125.05,125.36,124.84,125.24,54497.0,124.9268,125.2365,124.717,125.1166,54497.0
2025-05-05 10:30:00,125.23,125.69,125.08,125.62,58518.0,125.1066,125.5661,124.9567,125.4962,58518.0
2025-05-05 11:00:00,125.65,125.78,125.56,125.67,84464.0,125.5262,125.656,125.4363,125.5461,84464.0
2025-05-05 11:30:00,125.66,125.68,125.39,125.58,11134.0,125.5362,125.5561,125.2664,125.4562,11134.0
2025-05-05 12:00:00,125.59,125.82,125.59,125.79,105396.0,125.4662,125.696,125.4662,125.666,105396.0
2025-05-05 12:30:00,125.79,125.85,125.7,125.77,30785.0,125.666,125.726,125.5761,125.646,30785.0
2025-05-05 13:00:00,125.76,125.76,125.42,125.59,20227.0,125.6361,125.6361,125.2964,125.4662,20227.0
2025-05-05 13:30:00,125.56,125.8,125.56,125.7,57919.0,125.4363,125.676,125.4363,125.5761,57919.0
2025-05-05 14:00:00,125.73,125.89,125.7,125.82,44888.0,125.6061,125.7659,125.5761,125.696,44888.0
2025-05-05 14:30:00,125.8,126.01,125.7,125.7,13302.0,125.676,125.8858,125.5761,125.5761,13302.0
2025-05-05 15:00:00,125.7,125.76,125.5,125.57,62672.0,125.5761,125.6361,125.3763,125.4462,62672.0
2025-05-05 15:30:00,125.54,125.68,125.07,125.12,214267.0,125.4163,125.5561,124.9467,124.9967,214267.0
2025-05-06 09:30:00,122.98,123.14,122.19,122.38,126671.0,122.8588,123.0186,122.0696,122.2594,126671.0
2025-05-06 10:00:00,122.31,123.29,122.13,123.29,19096.0,122.1895,123.1685,122.0096,123.1685,19096.0
2025-05-06 10:30:00,123.27,123.5,123.12,123.36,46515.0,123.1485,123.3783,122.9987,123.2384,46515.0
2025-05-06 11:00:00,123.36,123.75,123.36,123.68,24741.0,123.2384,123.628,123.2384,123.5581,24741.0
2025-05-06 11:30:00,123.75,123.85,123.25,123.27,42008.0,123.628,123.7279,123.1285,123.1485,42008.0
2025-05-06 12:00:00,123.26,123.93,123.24,123.33,21184.0,123.1385,123.8079,123.1185,123.2085,21184.0
2025-05-06 12:30:00,123.3,123.37,122.71,122.71,22133.0,123.1785,123.2484,122.5891,122.5891,22133.0
2025-05-06 13:00:00,122.79,123.02,122.75,122.77,109323.0,122.669,122.8988,122.629,122.649,109323.0
2025-05-06 13:30:00,122.85,122.91,122.51,122.67,47457.0,122.7289,122.7889,122.3893,122.5491,47457.0
2025-05-06 14:00:00,122.66,123.27,122.59,123.27,29429.0,122.5391,123.1485,122.4692,123.1485,29429.0
2025-05-06 14:30:00,123.27,123.43,123.16,123.43,16086.0,123.1485,123.3084,123.0386,123.3084,16086.0
2025-05-06 15:00:00,123.41,123.49,123.31,123.42,17782.0,123.2884,123.3683,123.1885,123.2984,17782.0
2025-05-06 15:30:00,123.42,123.52,122.97,122.99,93311.0,123.2984,123.3983,122.8488,122.8688,93311.0
2025-05-07 09:30:00,123.07,124.06,122.81,124.06,41568.0,122.9487,123.9377,122.689,123.9377,41568.0
2025-05-07 10:00:00,124.06,124.08,123.71,123.89,18147.0,123.9377,123.9577,123.5881,123.7679,18147.0
2025-05-07 10:30:00,123.91,123.92,123.21,123.37,17271.0,123.7879,123.7979,123.0886,123.2484,17271.0
2025-05-07 11:00:00,123.12,123.48,123.06,123.47,8175.0,122.9987,123.3583,122.9387,123.3483,8175.0
2025-05-07 11:30:00,123.48,123.84,123.47,123.75,19198.0,123.3583,123.7179,123.3483,123.628,19198.0
2025-05-07 12:00:00,123.7,123.8,123.64,123.64,5648.0,123.5781,123.678,123.5181,123.5181,5648.0
2025-05-07 12:30:00,123.56,124.06,123.55,124.04,6003.0,123.4382,123.9377,123.4282,123.9178,6003.0
2025-05-07 13:00:00,124.04,124.21,124.04,124.13,4104.0,123.9178,124.0876,123.9178,124.0077,4104.0
2025-05-07 13:30:00,124.16,124.16,123.49,123.63,27013.0,124.0376,124.0376,123.3683,123.5082,27013.0
2025-05-07 14:00:00,123.46,123.85,122.89,123.41,36693.0,123.3383,123.7279,122.7689,123.2884,36693.0
2025-05-07 14:30:00,123.46,124.25,123.33,124.14,63053.0,123.3383,124.1275,123.2085,124.0177,63053.0
2025-05-07 15:00:00,124.15,124.22,123.48,123.51,52162.0,124.0276,124.0976,123.3583,123.3883,52162.0
2025-05-07 15:30:00,123.51,124.62,123.33,124.36,158523.0,123.3883,124.4972,123.2085,124.2374,158523.0
2025-05-08 09:30:00,126.05,126.4,125.62,126.1,47585.0,125.9258,126.2754,125.4962,125.9757,47585.0
2025-05-08 10:00:00,126.11,126.56,126.05,126.55,45480.0,125.9857,126.4353,125.9258,126.4253,45480.0
2025-05-08 10:30:00,126.55,126.79,125.75,125.98,71946.0,126.4253,126.665,125.6261,125.8558,71946.0
2025-05-08 11:00:00,125.94,127.23,125.83,126.95,48701.0,125.8159,127.1046,125.706,126.8249,48701.0
2025-05-08 11:30:00,126.88,127.68,126.85,127.45,88477.0,126.755,127.5542,126.725,127.3244,88477.0
2025-05-08 12:00:00,127.47,127.89,127.47,127.53,198132.0,127.3444,127.764,127.3444,127.4043,198132.0
2025-05-08 12:30:00,127.53,127.97,127.48,127.93,22022.0,127.4043,127.8439,127.3544,127.8039,22022.0
2025-05-08 13:00:00,127.94,127.94,127.52,127.61,48577.0,127.8139,127.8139,127.3943,127.4842,48577.0
2025-05-08 13:30:00,127.64,127.71,127.3,127.33,60054.0,127.5142,127.5841,127.1745,127.2045,60054.0
2025-05-08 14:00:00,127.38,127.54,127.21,127.44,46932.0,127.2545,127.4143,127.0846,127.3144,46932.0
2025-05-08 14:30:00,127.41,127.72,127.41,127.47,44506.0,127.2844,127.5941,127.2844,127.3444,44506.0
2025-05-08 15:00:00,127.44,127.61,127.15,127.56,93650.0,127.3144,127.4842,127.0247,127.4343,93650.0
2025-05-08 15:30:00,127.57,127.59,126.66,126.69,69357.0,127.4443,127.4643,126.5352,126.5651,69357.0
2025-05-09 09:30:00,127.53,127.66,127.19,127.57,124860.0,127.4043,127.5342,127.0646,127.4443,124860.0
2025-05-09 10:00:00,127.48,127.57,126.37,126.43,43852.0,127.3544,127.4443,126.2455,126.3054,43852.0
2025-05-09 10:30:00,126.51,126.64,125.98,126.6,64761.0,126.3853,126.5152,125.8558,126.4752,64761.0
2025-05-09 11:00:00,126.56,126.74,126.22,126.46,75374.0,126.4353,126.6151,126.0956,126.3354,75374.0
2025-05-09 11:30:00,126.42,126.74,126.37,126.69,173460.0,126.2954,126.6151,126.2455,126.5651,173460.0
2025-05-09 12:00:00,126.69,126.69,126.13,126.28,18398.0,126.5651,126.5651,126.0057,126.1555,18398.0
2025-05-09 12:30:00,126.23,126.5,126.11,126.18,29126.0,126.1056,126.3753,125.9857,126.0556,29126.0
2025-05-09 13:00:00,126.21,126.32,125.97,126.29,22552.0,126.0856,126.1955,125.8458,126.1655,22552.0
2025-05-09 13:30:00,126.28,126.56,126.24,126.48,21538.0,126.1555,126.4353,126.1156,126.3553,21538.0
2025-05-09 14:00:00,126.52,126.52,126.18,126.18,54277.0,126.3953,126.3953,126.0556,126.0556,54277.0
2025-05-09 14:30:00,126.19,126.36,126.16,126.35,29157.0,126.0656,126.2355,126.0357,126.2255,29157.0
2025-05-09 15:00:00,126.31,126.54,126.28,126.44,32822.0,126.1855,126.4153,126.1555,126.3154,32822.0
2025-05-09 15:30:00,126.46,126.61,126.31,126.42,54952.0,126.3354,126.4852,126.1855,126.2954,54952.0
2025-05-12 09:30:00,130.82,131.01,130.2,130.22,70355.0,130.6911,130.8809,130.0717,130.0917,70355.0
2025-05-12 10:00:00,130.29,130.66,129.58,129.65,65639.0,130.1616,130.5312,129.4523,129.5222,65639.0
2025-05-12 10:30:00,129.58,130.34,129.41,130.09,149042.0,129.4523,130.2115,129.2825,129.9618,149042.0
2025-05-12 11:00:00,130.07,130.47,130.04,130.24,265293.0,129.9418,130.3414,129.9118,130.1116,265293.0
2025-05-12 11:30:00,130.27,130.35,130.09,130.22,107719.0,130.1416,130.2215,129.9618,130.0917,107719.0
2025-05-12 12:00:00,130.18,130.53,130.15,130.42,12488.0,130.0517,130.4014,130.0217,130.2915,12488.0
2025-05-12 12:30:00,130.47,130.75,130.43,130.72,32372.0,130.3414,130.6211,130.3015,130.5912,32372.0
2025-05-12 13:00:00,130.71,131.0,130.59,130.71,40103.0,130.5812,130.8709,130.4613,130.5812,40103.0
2025-05-12 13:30:00,130.79,130.93,130.67,130.84,18057.0,130.6611,130.801,130.5412,130.7111,18057.0
2025-05-12 14:00:00,130.89,131.02,130.74,130.95,28278.0,130.761,130.8909,130.6111,130.8209,28278.0
2025-05-12 14:30:00,130.96,131.0,130.72,130.72,24621.0,130.8309,130.8709,130.5912,130.5912,24621.0
2025-05-12 15:00:00,130.73,130.97,130.66,130.79,68382.0,130.6012,130.8409,130.5312,130.6611,68382.0
2025-05-12 15:30:00,130.8,131.19,130.68,131.12,40048.0,130.6711,131.0607,130.5512,130.9908,40048.0
2025-05-13 09:30:00,131.5,132.67,131.48,132.63,42754.0,131.3704,132.5392,131.3504,132.4993,42754.0
2025-05-13 10:00:00,132.67,133.13,132.66,132.86,32277.0,132.5392,132.9988,132.5293,132.7291,32277.0
2025-05-13 10:30:00,132.87,133.19,132.77,133.18,37520.0,132.739,133.0587,132.6391,133.0487,37520.0
2025-05-13 11:00:00,133.14,133.73,133.11,133.72,28542.0,133.0088,133.5982,132.9788,133.5882,28542.0
2025-05-13 11:30:00,133.71,134.2,133.71,133.96,34976.0,133.5782,134.0677,133.5782,133.828,34976.0
2025-05-13 12:00:00,133.97,134.25,133.79,134.25,26619.0,133.838,134.1177,133.6581,134.1177,26619.0
2025-05-13 12:30:00,134.21,134.44,134.09,134.21,211413.0,134.0777,134.3075,133.9578,134.0777,211413.0
2025-05-13 13:00:00,134.25,134.4,134.08,134.34,83928.0,134.1177,134.2675,133.9479,134.2076,83928.0
2025-05-13 13:30:00,134.34,134.45,133.94,133.94,30344.0,134.2076,134.3175,133.808,133.808,30344.0
2025-05-13 14:00:00,133.94,134.11,133.83,134.09,32813.0,133.808,133.9778,133.6981,133.9578,32813.0
2025-05-13 14:30:00,134.07,134.29,133.98,134.28,15694.0,133.9379,134.1576,133.848,134.1477,15694.0
2025-05-13 15:00:00,134.25,134.34,134.13,134.19,40152.0,134.1177,134.2076,133.9978,134.0577,40152.0
2025-05-13 15:30:00,134.18,134.33,133.64,133.64,237673.0,134.0478,134.1976,133.5083,133.5083,237673.0
2025-05-14 09:30:00,134.01,134.85,133.79,134.0,59547.0,133.8779,134.7171,133.6581,133.8679,59547.0
2025-05-14 10:00:00,134.01,134.34,133.87,134.14,20105.0,133.8779,134.2076,133.7381,134.0078,20105.0
2025-05-14 10:30:00,134.13,134.36,134.02,134.17,25962.0,133.9978,134.2276,133.8879,134.0378,25962.0
2025-05-14 11:00:00,134.14,134.29,133.67,134.25,74370.0,134.0078,134.1576,133.5383,134.1177,74370.0
2025-05-14 11:30:00,134.21,134.27,134.06,134.18,32106.0,134.0777,134.1377,133.9279,134.0478,32106.0
2025-05-14 12:00:00,134.13,134.28,134.02,134.08,11348.0,133.9978,134.1477,133.8879,133.9479,11348.0
2025-05-14 12:30:00,134.16,134.43,134.0,134.09,13263.0,134.0278,134.2975,133.8679,133.9578,13263.0
2025-05-14 13:00:00,134.05,134.11,133.56,133.77,44575.0,133.9179,133.9778,133.4284,133.6382,44575.0
2025-05-14 13:30:00,133.74,134.22,133.74,134.18,33388.0,133.6082,134.0877,133.6082,134.0478,33388.0
2025-05-14 14:00:00,134.21,134.24,133.95,133.98,40439.0,134.0777,134.1077,133.818,133.848,40439.0
2025-05-14 14:30:00,134.03,134.36,134.03,134.22,24881.0,133.8979,134.2276,133.8979,134.0877,24881.0
2025-05-14 15:00:00,134.23,134.38,134.1,134.22,34318.0,134.0977,134.2476,133.9678,134.0877,34318.0
2025-05-14 15:30:00,134.2,134.41,134.02,134.26,58666.0,134.0677,134.2775,133.8879,134.1277,58666.0
2025-05-15 09:30:00,133.29,133.82,132.96,133.06,31354.0,133.1586,133.6881,132.829,132.9289,31354.0
2025-05-15 10:00:00,133.08,133.34,132.62,132.75,26267.0,132.9488,133.2086,132.4893,132.6192,26267.0
2025-05-15 10:30:00,132.71,132.92,132.48,132.88,35550.0,132.5792,132.789,132.3494,132.749,35550.0
2025-05-15 11:00:00,132.89,133.44,132.84,133.43,356113.0,132.759,133.3085,132.7091,133.2985,356113.0
2025-05-15 11:30:00,133.34,133.79,133.34,133.71,30083.0,133.2086,133.6581,133.2086,133.5782,30083.0
2025-05-15 12:00:00,133.76,133.92,133.54,133.68,121268.0,133.6282,133.788,133.4084,133.5483,121268.0
2025-05-15 12:30:00,133.71,134.01,133.69,133.96,23552.0,133.5782,133.8779,133.5582,133.828,23552.0
2025-05-15 13:00:00,133.94,134.14,133.93,134.07,13338.0,133.808,134.0078,133.798,133.9379,13338.0
2025-05-15 13:30:00,133.95,134.05,133.81,133.85,11174.0,133.818,133.9179,133.6781,133.7181,11174.0
2025-05-15 14:00:00,133.83,133.85,133.55,133.81,24754.0,133.6981,133.7181,133.4184,133.6781,24754.0
2025-05-15 14:30:00,133.8,133.96,133.79,133.91,31159.0,133.6681,133.828,133.6581,133.778,31159.0
2025-05-15 15:00:00,133.8,133.97,133.45,133.54,113424.0,133.6681,133.838,133.3185,133.4084,113424.0
2025-05-15 15:30:00,133.59,133.95,133.58,133.89,158700.0,133.4583,133.818,133.4483,133.758,158700.0
2025-05-16 09:30:00,134.13,134.52,133.9,134.24,39883.0,133.9978,134.3874,133.768,134.1077,39883.0
2025-05-16 10:00:00,134.24,134.67,134.05,134.44,57018.0,134.1077,134.5373,133.9179,134.3075,57018.0
2025-05-16 10:30:00,134.45,134.45,133.93,134.35,62301.0,134.3175,134.3175,133.798,134.2176,62301.0
2025-05-16 11:00:00,134.38,134.52,134.33,134.47,102361.0,134.2476,134.3874,134.1976,134.3375,102361.0
2025-05-16 11:30:00,134.55,134.67,134.47,134.57,39766.0,134.4174,134.5373,134.3375,134.4374,39766.0
2025-05-16 12:00:00,134.56,134.86,134.56,134.72,60349.0,134.4274,134.7271,134.4274,134.5872,60349.0
2025-05-16 12:30:00,134.73,134.87,134.69,134.78,43903.0,134.5972,134.7371,134.5573,134.6472,43903.0
2025-05-16 13:00:00,134.77,134.97,134.75,134.92,7829.0,134.6372,134.837,134.6172,134.787,7829.0
2025-05-16 13:30:00,134.96,135.0,134.82,134.83,19591.0,134.827,134.867,134.6871,134.6971,19591.0
2025-05-16 14:00:00,134.89,134.97,134.81,134.89,14983.0,134.7571,134.837,134.6771,134.7571,14983.0
2025-05-16 14:30:00,134.85,135.07,134.83,135.0,30085.0,134.7171,134.9369,134.6971,134.867,30085.0
2025-05-16 15:00:00,134.99,135.12,134.98,135.02,244144.0,134.857,134.9868,134.847,134.8869,244144.0
2025-05-16 15:30:00,135.02,135.21,134.92,135.16,98331.0,134.8869,135.0767,134.787,135.0268,98331.0
2025-05-19 09:30:00,132.93,134.26,132.9,134.12,33107.0,132.799,134.1277,132.769,133.9878,33107.0
2025-05-19 10:00:00,134.12,134.77,134.07,134.38,28806.0,133.9878,134.6372,133.9379,134.2476,28806.0
2025-05-19 10:30:00,134.33,134.56,134.25,134.3,68911.0,134.1976,134.4274,134.1177,134.1676,68911.0
2025-05-19 11:00:00,134.25,134.45,134.2,134.23,24149.0,134.1177,134.3175,134.0677,134.0977,24149.0
2025-05-19 11:30:00,134.19,134.65,134.19,134.42,24223.0,134.0577,134.5173,134.0577,134.2875,24223.0
2025-05-19 12:00:00,134.44,134.68,134.41,134.68,32383.0,134.3075,134.5473,134.2775,134.5473,32383.0
2025-05-19 12:30:00,134.62,134.87,134.53,134.81,43289.0,134.4873,134.7371,134.3974,134.6771,43289.0
2025-05-19 13:00:00,134.82,135.07,134.82,135.0,44069.0,134.6871,134.9369,134.6871,134.867,44069.0
2025-05-19 13:30:00,134.97,135.05,134.89,134.91,74527.0,134.837,134.9169,134.7571,134.777,74527.0
2025-05-19 14:00:00,134.83,134.96,134.63,134.71,20626.0,134.6971,134.827,134.4973,134.5772,20626.0
2025-05-19 14:30:00,134.69,134.89,134.69,134.8,20041.0,134.5573,134.7571,134.5573,134.6671,20041.0
2025-05-19 15:00:00,134.78,134.84,134.56,134.64,42127.0,134.6472,134.7071,134.4274,134.5073,42127.0
2025-05-19 15:30:00,134.64,134.95,134.64,134.84,114337.0,134.5073,134.817,134.5073,134.7071,114337.0
2025-05-20 09:30:00,134.4,134.85,134.0,134.2,43506.0,134.2675,134.7171,133.8679,134.0677,43506.0
2025-05-20 10:00:00,134.29,134.59,134.15,134.4,42017.0,134.1576,134.4574,134.0178,134.2675,42017.0
2025-05-20 10:30:00,134.39,134.72,134.32,134.35,21645.0,134.2576,134.5872,134.1876,134.2176,21645.0
2025-05-20 11:00:00,134.27,134.44,134.27,134.38,69116.0,134.1377,134.3075,134.1377,134.2476,69116.0
2025-05-20 11:30:00,134.38,134.41,134.1,134.24,34938.0,134.2476,134.2775,133.9678,134.1077,34938.0
2025-05-20 12:00:00,134.26,134.32,133.84,133.87,39983.0,134.1277,134.1876,133.7081,133.7381,39983.0
2025-05-20 12:30:00,133.89,134.24,133.89,134.22,14652.0,133.758,134.1077,133.758,134.0877,14652.0
2025-05-20 13:00:00,134.23,134.39,134.22,134.37,10572.0,134.0977,134.2576,134.0877,134.2376,10572.0
2025-05-20 13:30:00,134.35,134.36,134.17,134.27,32623.0,134.2176,134.2276,134.0378,134.1377,32623.0
2025-05-20 14:00:00,134.25,134.28,133.64,133.69,46588.0,134.1177,134.1477,133.5083,133.5582,46588.0
2025-05-20 14:30:00,133.67,133.92,133.67,133.8,54592.0,133.5383,133.788,133.5383,133.6681,54592.0
2025-05-20 15:00:00,133.77,133.86,133.42,133.77,118327.0,133.6382,133.7281,133.2885,133.6382,118327.0
2025-05-20 15:30:00,133.78,134.03,133.69,133.98,315543.0,133.6482,133.8979,133.5582,133.848,315543.0
2025-05-21 09:30:00,132.73,133.26,132.43,133.12,30969.0,132.5992,133.1287,132.2995,132.9888,30969.0
2025-05-21 10:00:00,133.04,133.24,132.69,132.7,24226.0,132.9089,133.1087,132.5592,132.5692,24226.0
2025-05-21 10:30:00,132.63,132.82,132.47,132.82,59173.0,132.4993,132.6891,132.3394,132.6891,59173.0
2025-05-21 11:00:00,132.84,133.11,132.8,132.94,25964.0,132.7091,132.9788,132.6691,132.809,25964.0
2025-05-21 11:30:00,132.99,133.13,132.85,132.99,26287.0,132.8589,132.9988,132.7191,132.8589,26287.0
2025-05-21 12:00:00,133.0,133.12,132.91,133.03,21810.0,132.8689,132.9888,132.779,132.8989,21810.0
2025-05-21 12:30:00,133.01,133.29,133.01,133.02,18112.0,132.8789,133.1586,132.8789,132.8889,18112.0
2025-05-21 13:00:00,133.03,133.1,131.0,131.0,105470.0,132.8989,132.9688,130.8709,130.8709,105470.0
2025-05-21 13:30:00,130.96,131.96,130.78,131.46,203977.0,130.8309,131.8299,130.6511,131.3304,203977.0
2025-05-21 14:00:00,131.53,131.62,131.18,131.44,58966.0,131.4004,131.4903,131.0507,131.3105,58966.0
2025-05-21 14:30:00,131.43,131.67,131.03,131.03,48813.0,131.3005,131.5402,130.9009,130.9009,48813.0
2025-05-21 15:00:00,131.06,131.16,130.27,130.35,82066.0,130.9308,131.0307,130.1416,130.2215,82066.0
2025-05-21 15:30:00,130.38,130.99,130.38,130.58,70958.0,130.2515,130.8609,130.2515,130.4513,70958.0
2025-05-22 09:30:00,130.52,130.94,130.17,130.94,41389.0,130.3914,130.811,130.0417,130.811,41389.0
2025-05-22 10:00:00,130.97,131.13,130.51,130.65,32990.0,130.8409,131.0008,130.3814,130.5212,32990.0
2025-05-22 10:30:00,130.67,130.74,130.31,130.63,92329.0,130.5412,130.6111,130.1816,130.5013,92329.0
2025-05-22 11:00:00,130.64,131.06,130.62,130.84,34094.0,130.5112,130.9308,130.4913,130.7111,34094.0
2025-05-22 11:30:00,130.81,131.16,130.81,131.04,55677.0,130.6811,131.0307,130.6811,130.9109,55677.0
2025-05-22 12:00:00,131.13,131.46,131.02,131.1,95023.0,131.0008,131.3304,130.8909,130.9708,95023.0
2025-05-22 12:30:00,131.11,131.11,130.74,130.78,29493.0,130.9808,130.9808,130.6111,130.6511,29493.0
2025-05-22 13:00:00,130.77,131.24,130.69,131.19,49986.0,130.6411,131.1107,130.5612,131.0607,49986.0
2025-05-22 13:30:00,131.17,131.39,131.09,131.36,32219.0,131.0407,131.2605,130.9608,131.2305,32219.0
2025-05-22 14:00:00,131.35,131.49,131.31,131.33,26785.0,131.2205,131.3604,131.1806,131.2006,26785.0
2025-05-22 14:30:00,131.33,131.47,131.3,131.42,38384.0,131.2006,131.3404,131.1706,131.2905,38384.0
2025-05-22 15:00:00,131.45,131.72,131.42,131.68,50555.0,131.3204,131.5902,131.2905,131.5502,50555.0
2025-05-22 15:30:00,131.69,131.71,130.72,130.8,416591.0,131.5602,131.5802,130.5912,130.6711,416591.0
2025-05-23 09:30:00,128.39,129.4,128.35,129.29,43899.0,128.2635,129.2725,128.2235,129.1626,43899.0
2025-05-23 10:00:00,129.31,129.89,129.29,129.58,49758.0,129.1826,129.762,129.1626,129.4523,49758.0
2025-05-23 10:30:00,129.65,130.01,129.45,129.45,121015.0,129.5222,129.8819,129.3224,129.3224,121015.0
2025-05-23 11:00:00,129.44,129.88,129.4,129.79,21265.0,129.3124,129.752,129.2725,129.6621,21265.0
2025-05-23 11:30:00,129.84,130.11,129.67,129.68,43470.0,129.712,129.9818,129.5422,129.5522,43470.0
2025-05-23 12:00:00,129.69,129.97,129.64,129.93,43225.0,129.5622,129.8419,129.5122,129.8019,43225.0
2025-05-23 12:30:00,129.81,130.24,129.71,130.04,17360.0,129.6821,130.1116,129.5822,129.9118,17360.0
2025-05-23 13:00:00,130.0,130.6,130.0,130.6,24167.0,129.8719,130.4713,129.8719,130.4713,24167.0
2025-05-23 13:30:00,130.56,130.65,130.35,130.53,16758.0,130.4313,130.5212,130.2215,130.4014,16758.0
2025-05-23 14:00:00,130.53,130.77,130.33,130.37,61913.0,130.4014,130.6411,130.2016,130.2415,61913.0
2025-05-23 14:30:00,130.47,130.62,130.38,130.47,33064.0,130.3414,130.4913,130.2515,130.3414,33064.0
2025-05-23 15:00:00,130.48,130.66,130.21,130.33,30433.0,130.3514,130.5312,130.0817,130.2016,30433.0
2025-05-23 15:30:00,130.29,130.57,129.97,130.11,171754.0,130.1616,130.4413,129.8419,129.9818,171754.0
2025-05-27 09:30:00,132.02,132.11,131.28,131.84,26179.0,131.8899,131.9798,131.1506,131.7101,26179.0
2025-05-27 10:00:00,131.85,132.37,131.85,132.32,32223.0,131.7201,132.2395,131.7201,132.1896,32223.0
2025-05-27 10:30:00,132.32,132.37,132.18,132.19,21526.0,132.1896,132.2395,132.0497,132.0597,21526.0
2025-05-27 11:00:00,132.23,132.45,132.22,132.37,88041.0,132.0997,132.3195,132.0897,132.2395,88041.0
2025-05-27 11:30:00,132.38,132.44,132.33,132.37,14178.0,132.2495,132.3095,132.1996,132.2395,14178.0
2025-05-27 12:00:00,132.36,132.43,132.23,132.25,35914.0,132.2296,132.2995,132.0997,132.1197,35914.0
2025-05-27 12:30:00,132.25,132.45,132.1,132.3,13557.0,132.1197,132.3195,131.9698,132.1696,13557.0
2025-05-27 13:00:00,132.33,132.6,132.33,132.5,9533.0,132.1996,132.4693,132.1996,132.3694,9533.0
2025-05-27 13:30:00,132.46,132.61,132.38,132.61,6121.0,132.3295,132.4793,132.2495,132.4793,6121.0
2025-05-27 14:00:00,132.6,132.61,132.28,132.33,20408.0,132.4693,132.4793,132.1496,132.1996,20408.0
2025-05-27 14:30:00,132.33,132.45,132.3,132.33,19772.0,132.1996,132.3195,132.1696,132.1996,19772.0
2025-05-27 15:00:00,132.27,132.46,132.25,132.41,32692.0,132.1396,132.3295,132.1197,132.2795,32692.0
2025-05-27 15:30:00,132.41,132.52,132.21,132.52,77484.0,132.2795,132.3894,132.0797,132.3894,77484.0
2025-05-28 09:30:00,132.57,132.9,132.33,132.44,55952.0,132.4393,132.769,132.1996,132.3095,55952.0
2025-05-28 10:00:00,132.47,132.63,132.36,132.36,7117.0,132.3394,132.4993,132.2296,132.2296,7117.0
2025-05-28 10:30:00,132.32,132.34,132.1,132.17,13888.0,132.1896,132.2096,131.9698,132.0397,13888.0
2025-05-28 11:00:00,132.2,132.29,132.01,132.03,20952.0,132.0697,132.1596,131.8799,131.8999,20952.0
2025-05-28 11:30:00,132.03,132.17,131.93,132.0,14737.0,131.8999,132.0397,131.8,131.8699,14737.0
2025-05-28 12:00:00,132.1,132.29,132.1,132.27,27073.0,131.9698,132.1596,131.9698,132.1396,27073.0
2025-05-28 12:30:00,132.19,132.32,132.15,132.22,15797.0,132.0597,132.1896,132.0198,132.0897,15797.0
2025-05-28 13:00:00,132.24,132.43,132.2,132.32,9096.0,132.1097,132.2995,132.0697,132.1896,9096.0
2025-05-28 13:30:00,132.37,132.37,132.23,132.26,9798.0,132.2395,132.2395,132.0997,132.1297,9798.0
2025-05-28 14:00:00,132.26,132.48,132.26,132.34,20813.0,132.1297,132.3494,132.1297,132.2096,20813.0
2025-05-28 14:30:00,132.37,132.41,131.82,132.15,18595.0,132.2395,132.2795,131.6901,132.0198,18595.0
2025-05-28 15:00:00,132.18,132.47,132.12,132.22,38995.0,132.0497,132.3394,131.9898,132.0897,38995.0
2025-05-28 15:30:00,132.22,132.26,131.66,131.79,62469.0,132.0897,132.1297,131.5302,131.6601,62469.0
2025-05-29 09:30:00,133.06,133.06,131.85,132.19,41074.0,132.9289,132.9289,131.7201,132.0597,41074.0
2025-05-29 10:00:00,132.34,132.47,131.23,131.76,16476.0,132.2096,132.3394,131.1007,131.6301,16476.0
2025-05-29 10:30:00,131.82,132.02,131.53,132.02,8455.0,131.6901,131.8899,131.4004,131.8899,8455.0
2025-05-29 11:00:00,131.97,132.05,131.67,132.02,10415.0,131.8399,131.9199,131.5402,131.8899,10415.0
2025-05-29 11:30:00,131.91,131.91,131.11,131.19,25744.0,131.78,131.78,130.9808,131.0607,25744.0
2025-05-29 12:00:00,131.17,131.79,130.99,131.76,14710.0,131.0407,131.6601,130.8609,131.6301,14710.0
2025-05-29 12:30:00,131.77,131.95,131.74,131.95,11641.0,131.6401,131.82,131.6102,131.82,11641.0
2025-05-29 13:00:00,131.97,132.13,131.72,131.77,16659.0,131.8399,131.9998,131.5902,131.6401,16659.0
2025-05-29 13:30:00,131.73,131.9,131.62,131.63,10401.0,131.6002,131.77,131.4903,131.5003,10401.0
2025-05-29 14:00:00,131.69,131.87,131.43,131.54,16708.0,131.5602,131.74,131.3005,131.4104,16708.0
2025-05-29 14:30:00,131.58,131.83,131.51,131.58,40151.0,131.4503,131.7001,131.3804,131.4503,40151.0
2025-05-29 15:00:00,131.58,131.79,131.46,131.57,58514.0,131.4503,131.6601,131.3304,131.4403,58514.0
2025-05-29 15:30:00,131.59,131.87,131.57,131.74,143194.0,131.4603,131.74,131.4403,131.6102,143194.0
2025-05-30 09:30:00,131.55,131.78,130.96,130.96,72725.0,131.4204,131.6501,130.8309,130.8309,72725.0
2025-05-30 10:00:00,131.18,132.1,131.17,132.1,17379.0,131.0507,131.9698,131.0407,131.9698,17379.0
2025-05-30 10:30:00,132.05,132.47,132.04,132.36,60780.0,131.9199,132.3394,131.9099,132.2296,60780.0
2025-05-30 11:00:00,132.38,132.62,132.22,132.6,30339.0,132.2495,132.4893,132.0897,132.4693,30339.0
2025-05-30 11:30:00,132.56,132.6,131.98,132.25,32391.0,132.4294,132.4693,131.8499,132.1197,32391.0
2025-05-30 12:00:00,132.21,132.36,131.34,131.34,36737.0,132.0797,132.2296,131.2106,131.2106,36737.0
2025-05-30 12:30:00,131.15,131.38,130.79,130.88,59701.0,131.0207,131.2505,130.6611,130.751,59701.0
2025-05-30 13:00:00,130.86,131.39,130.83,131.27,9705.0,130.731,131.2605,130.7011,131.1406,9705.0
2025-05-30 13:30:00,131.28,131.51,131.26,131.28,7717.0,131.1506,131.3804,131.1306,131.1506,7717.0
2025-05-30 14:00:00,131.34,132.08,131.34,132.02,29480.0,131.2106,131.9498,131.2106,131.8899,29480.0
2025-05-30 14:30:00,132.04,132.25,131.94,132.21,8935.0,131.9099,132.1197,131.81,132.0797,8935.0
2025-05-30 15:00:00,132.17,132.76,132.16,132.75,54375.0,132.0397,132.6292,132.0297,132.6192,54375.0
2025-05-30 15:30:00,132.75,133.13,132.38,132.93,83704.0,132.6192,132.9988,132.2495,132.799,83704.0
2025-06-02 09:30:00,132.53,133.11,131.22,131.22,67640.0,132.3994,132.9788,131.0907,131.0907,67640.0
2025-06-02 10:00:00,131.22,132.06,130.91,132.01,109911.0,131.0907,131.9298,130.781,131.8799,109911.0
2025-06-02 10:30:00,131.98,132.29,131.84,132.25,65535.0,131.8499,132.1596,131.7101,132.1197,65535.0
2025-06-02 11:00:00,132.34,132.55,132.05,132.26,25227.0,132.2096,132.4194,131.9199,132.1297,25227.0
2025-06-02 11:30:00,132.36,132.79,132.32,132.7,34096.0,132.2296,132.6591,132.1896,132.5692,34096.0
2025-06-02 12:00:00,132.72,132.74,132.52,132.61,19627.0,132.5892,132.6092,132.3894,132.4793,19627.0
2025-06-02 12:30:00,132.6,132.85,132.6,132.81,68859.0,132.4693,132.7191,132.4693,132.6791,68859.0
2025-06-02 13:00:00,132.82,132.95,132.78,132.81,9301.0,132.6891,132.819,132.6491,132.6791,9301.0
2025-06-02 13:30:00,132.8,132.89,132.75,132.87,29569.0,132.6691,132.759,132.6192,132.739,29569.0
2025-06-02 14:00:00,132.85,133.13,132.66,133.13,31954.0,132.7191,132.9988,132.5293,132.9988,31954.0
2025-06-02 14:30:00,133.13,133.23,133.0,133.17,32606.0,132.9988,133.0987,132.8689,133.0388,32606.0
2025-06-02 15:00:00,133.19,133.44,133.18,133.4,72314.0,133.0587,133.3085,133.0487,133.2685,72314.0
2025-06-02 15:30:00,133.39,133.47,133.22,133.47,523414.0,133.2585,133.3385,133.0887,133.3385,523414.0
2025-06-03 09:30:00,133.7,133.97,133.27,133.28,66354.0,133.5682,133.838,133.1387,133.1486,66354.0
2025-06-03 10:00:00,133.34,134.01,133.17,133.97,15239.0,133.2086,133.8779,133.0388,133.838,15239.0
2025-06-03 10:30:00,133.99,134.13,133.79,134.08,14964.0,133.8579,133.9978,133.6581,133.9479,14964.0
2025-06-03 11:00:00,134.08,134.29,133.91,134.11,10153.0,133.9479,134.1576,133.778,133.9778,10153.0
2025-06-03 11:30:00,134.11,134.52,134.11,134.52,20799.0,133.9778,134.3874,133.9778,134.3874,20799.0
2025-06-03 12:00:00,134.51,134.68,134.43,134.67,16870.0,134.3774,134.5473,134.2975,134.5373,16870.0
2025-06-03 12:30:00,134.72,134.87,134.72,134.87,10309.0,134.5872,134.7371,134.5872,134.7371,10309.0
2025-06-03 13:00:00,134.89,134.99,134.84,134.89,36044.0,134.7571,134.857,134.7071,134.7571,36044.0
2025-06-03 13:30:00,134.89,135.02,134.83,134.84,23146.0,134.7571,134.8869,134.6971,134.7071,23146.0
2025-06-03 14:00:00,134.84,134.84,134.4,134.81,34491.0,134.7071,134.7071,134.2675,134.6771,34491.0
2025-06-03 14:30:00,134.85,135.05,134.77,135.03,38632.0,134.7171,134.9169,134.6372,134.8969,38632.0
2025-06-03 15:00:00,135.03,135.12,134.95,135.09,39983.0,134.8969,134.9868,134.817,134.9569,39983.0
2025-06-03 15:30:00,135.05,135.09,134.72,134.92,170272.0,134.9169,134.9569,134.5872,134.787,170272.0
2025-06-04 09:30:00,135.05,135.44,134.9,134.9,52366.0,134.9169,135.3065,134.767,134.767,52366.0
2025-06-04 10:00:00,134.7,135.04,134.11,135.04,84668.0,134.5672,134.9069,133.9778,134.9069,84668.0
2025-06-04 10:30:00,135.03,135.19,134.78,135.19,12936.0,134.8969,135.0568,134.6472,135.0568,12936.0
2025-06-04 11:00:00,135.16,135.4,135.16,135.2,6743.0,135.0268,135.2666,135.0268,135.0668,6743.0
2025-06-04 11:30:00,135.12,135.4,135.12,135.23,4919.0,134.9868,135.2666,134.9868,135.0967,4919.0
2025-06-04 12:00:00,135.26,135.26,134.87,134.98,26571.0,135.1267,135.1267,134.7371,134.847,26571.0
2025-06-04 12:30:00,135.0,135.15,134.94,135.13,9135.0,134.867,135.0168,134.807,134.9968,9135.0
2025-06-04 13:00:00,135.27,135.29,135.18,135.2,11634.0,135.1367,135.1567,135.0468,135.0668,11634.0
2025-06-04 13:30:00,135.21,135.35,135.18,135.28,13170.0,135.0767,135.2166,135.0468,135.1467,13170.0
2025-06-04 14:00:00,135.39,135.43,135.3,135.36,14945.0,135.2566,135.2965,135.1667,135.2266,14945.0
2025-06-04 14:30:00,135.41,135.43,135.22,135.24,7040.0,135.2765,135.2965,135.0867,135.1067,7040.0
2025-06-04 15:00:00,135.3,135.33,135.19,135.28,62875.0,135.1667,135.1966,135.0568,135.1467,62875.0
2025-06-04 15:30:00,135.27,135.31,134.95,135.0,236643.0,135.1367,135.1766,134.817,134.867,236643.0
2025-06-05 09:30:00,135.24,135.54,134.88,135.07,39291.0,135.1067,135.4064,134.7471,134.9369,39291.0
2025-06-05 10:00:00,135.15,135.79,134.98,135.73,16841.0,135.0168,135.6562,134.847,135.5962,16841.0
2025-06-05 10:30:00,135.71,136.11,135.21,136.05,65012.0,135.5763,135.9759,135.0767,135.9159,65012.0
2025-06-05 11:00:00,136.04,136.25,135.78,136.16,32745.0,135.9059,136.1157,135.6462,136.0258,32745.0
2025-06-05 11:30:00,136.08,136.12,135.92,136.09,21961.0,135.9459,135.9858,135.786,135.9559,21961.0
2025-06-05 12:00:00,136.11,136.19,135.74,135.98,15492.0,135.9759,136.0558,135.6062,135.846,15492.0
2025-06-05 12:30:00,136.0,136.0,134.49,134.59,49433.0,135.866,135.866,134.3575,134.4574,49433.0
2025-06-05 13:00:00,134.54,135.33,134.5,135.27,25292.0,134.4074,135.1966,134.3674,135.1367,25292.0
2025-06-05 13:30:00,135.27,135.36,135.0,135.0,10355.0,135.1367,135.2266,134.867,134.867,10355.0
2025-06-05 14:00:00,134.98,135.07,134.44,134.92,26592.0,134.847,134.9369,134.3075,134.787,26592.0
2025-06-05 14:30:00,134.94,135.07,134.67,134.69,36456.0,134.807,134.9369,134.5373,134.5573,36456.0
2025-06-05 15:00:00,134.75,134.79,133.54,134.0,70284.0,134.6172,134.6572,133.4084,133.8679,70284.0
2025-06-05 15:30:00,134.05,134.67,134.05,134.28,229670.0,133.9179,134.5373,133.9179,134.1477,229670.0
2025-06-06 09:30:00,135.6,135.92,135.16,135.72,97107.0,135.4664,135.786,135.0268,135.5862,97107.0
2025-06-06 10:00:00,135.75,135.78,135.29,135.52,32815.0,135.6162,135.6462,135.1567,135.3864,32815.0
2025-06-06 10:30:00,135.52,135.69,135.27,135.66,23811.0,135.3864,135.5563,135.1367,135.5263,23811.0
2025-06-06 11:00:00,135.63,135.76,135.04,135.46,74926.0,135.4963,135.6262,134.9069,135.3265,74926.0
2025-06-06 11:30:00,135.46,135.61,135.3,135.53,76264.0,135.3265,135.4763,135.1667,135.3964,76264.0
2025-06-06 12:00:00,135.53,135.73,135.47,135.52,43560.0,135.3964,135.5962,135.3365,135.3864,43560.0
2025-06-06 12:30:00,135.57,135.6,135.18,135.3,22486.0,135.4364,135.4664,135.0468,135.1667,22486.0
2025-06-06 13:00:00,135.29,135.61,135.22,135.52,23790.0,135.1567,135.4763,135.0867,135.3864,23790.0
2025-06-06 13:30:00,135.52,135.73,135.52,135.64,22715.0,135.3864,135.5962,135.3864,135.5063,22715.0
2025-06-06 14:00:00,135.61,135.82,135.61,135.75,23620.0,135.4763,135.6861,135.4763,135.6162,23620.0
2025-06-06 14:30:00,135.75,135.94,135.75,135.84,40124.0,135.6162,135.806,135.6162,135.7061,40124.0
2025-06-06 15:00:00,135.84,135.94,135.71,135.82,23162.0,135.7061,135.806,135.5763,135.6861,23162.0
2025-06-06 15:30:00,135.8,135.92,135.68,135.78,121046.0,135.6662,135.786,135.5463,135.6462,121046.0
2025-06-09 09:30:00,135.99,135.99,134.64,134.89,51160.0,135.856,135.856,134.5073,134.7571,51160.0
2025-06-09 10:00:00,134.97,135.2,134.71,135.1,35765.0,134.837,135.0668,134.5772,134.9669,35765.0
2025-06-09 10:30:00,135.11,135.29,134.85,135.06,18607.0,134.9768,135.1567,134.7171,134.9269,18607.0
2025-06-09 11:00:00,135.1,135.28,134.99,135.06,17227.0,134.9669,135.1467,134.857,134.9269,17227.0
2025-06-09 11:30:00,135.26,135.44,135.22,135.4,17113.0,135.1267,135.3065,135.0867,135.2666,17113.0
2025-06-09 12:00:00,135.36,135.53,135.34,135.44,10102.0,135.2266,135.3964,135.2066,135.3065,10102.0
2025-06-09 12:30:00,135.46,135.7,135.44,135.65,51801.0,135.3265,135.5663,135.3065,135.5163,51801.0
2025-06-09 13:00:00,135.66,135.89,135.61,135.86,7223.0,135.5263,135.7561,135.4763,135.7261,7223.0
2025-06-09 13:30:00,135.81,135.91,135.79,135.81,5534.0,135.6762,135.7761,135.6562,135.6762,5534.0
2025-06-09 14:00:00,135.8,135.91,135.73,135.8,54539.0,135.6662,135.7761,135.5962,135.6662,54539.0
2025-06-09 14:30:00,135.74,135.84,135.61,135.74,19009.0,135.6062,135.7061,135.4763,135.6062,19009.0
2025-06-09 15:00:00,135.71,135.78,135.62,135.67,27704.0,135.5763,135.6462,135.4863,135.5363,27704.0
2025-06-09 15:30:00,135.63,135.65,135.18,135.18,58188.0,135.4963,135.5163,135.0468,135.0468,58188.0
2025-06-10 09:30:00,135.55,136.04,135.36,135.61,34296.0,135.4164,135.9059,135.2266,135.4763,34296.0
2025-06-10 10:00:00,135.64,135.72,135.31,135.37,16537.0,135.5063,135.5862,135.1766,135.2366,16537.0
2025-06-10 10:30:00,135.26,135.48,134.94,134.94,38164.0,135.1267,135.3465,134.807,134.807,38164.0
2025-06-10 11:00:00,134.86,135.16,134.77,134.83,64166.0,134.7271,135.0268,134.6372,134.6971,64166.0
2025-06-10 11:30:00,134.8,135.05,134.25,134.95,54202.0,134.6671,134.9169,134.1177,134.817,54202.0
2025-06-10 12:00:00,134.95,135.09,134.86,135.02,28393.0,134.817,134.9569,134.7271,134.8869,28393.0
2025-06-10 12:30:00,135.03,135.03,134.9,134.94,8660.0,134.8969,134.8969,134.767,134.807,8660.0
2025-06-10 13:00:00,134.95,135.13,134.83,134.83,22845.0,134.817,134.9968,134.6971,134.6971,22845.0
2025-06-10 13:30:00,134.81,134.88,134.71,134.71,18350.0,134.6771,134.7471,134.5772,134.5772,18350.0
2025-06-10 14:00:00,134.63,134.9,134.45,134.82,48167.0,134.4973,134.767,134.3175,134.6871,48167.0
2025-06-10 14:30:00,134.82,135.2,134.76,135.07,42823.0,134.6871,135.0668,134.6272,134.9369,42823.0
2025-06-10 15:00:00,135.08,135.34,135.06,135.18,39741.0,134.9469,135.2066,134.9269,135.0468,39741.0
2025-06-10 15:30:00,135.16,135.19,134.83,135.17,54393.0,135.0268,135.0568,134.6971,135.0368,54393.0
2025-06-11 09:30:00,135.81,135.86,135.13,135.37,35539.0,135.6762,135.7261,134.9968,135.2366,35539.0
2025-06-11 10:00:00,135.48,136.02,135.37,135.96,25348.0,135.3465,135.8859,135.2366,135.826,25348.0
2025-06-11 10:30:00,135.93,136.36,135.87,136.19,179371.0,135.796,136.2256,135.7361,136.0558,179371.0
2025-06-11 11:00:00,136.2,136.28,135.83,135.94,163103.0,136.0658,136.1457,135.6961,135.806,163103.0
2025-06-11 11:30:00,135.97,136.05,135.79,135.89,47449.0,135.836,135.9159,135.6562,135.7561,47449.0
2025-06-11 12:00:00,135.9,135.97,135.41,135.86,39546.0,135.7661,135.836,135.2765,135.7261,39546.0
2025-06-11 12:30:00,135.84,135.94,135.7,135.88,18676.0,135.7061,135.806,135.5663,135.7461,18676.0
2025-06-11 13:00:00,135.83,136.08,135.83,136.01,20239.0,135.6961,135.9459,135.6961,135.876,20239.0
2025-06-11 13:30:00,136.03,136.05,135.55,135.57,18849.0,135.8959,135.9159,135.4164,135.4364,18849.0
2025-06-11 14:00:00,135.56,135.56,134.76,135.13,40708.0,135.4264,135.4264,134.6272,134.9968,40708.0
2025-06-11 14:30:00,135.06,135.51,134.93,135.13,83213.0,134.9269,135.3764,134.797,134.9968,83213.0
2025-06-11 15:00:00,135.1,135.2,134.91,135.05,122490.0,134.9669,135.0668,134.777,134.9169,122490.0
2025-06-11 15:30:00,135.06,135.29,134.81,135.29,50159.0,134.9269,135.1567,134.6771,135.1567,50159.0
2025-06-12 09:30:00,134.49,135.1,134.49,134.72,21721.0,134.3575,134.9669,134.3575,134.5872,21721.0
2025-06-12 10:00:00,134.75,135.16,134.73,135.15,12222.0,134.6172,135.0268,134.5972,135.0168,12222.0
2025-06-12 10:30:00,135.12,135.28,135.03,135.2,17986.0,134.9868,135.1467,134.8969,135.0668,17986.0
2025-06-12 11:00:00,135.23,135.4,134.71,134.99,36555.0,135.0967,135.2666,134.5772,134.857,36555.0
2025-06-12 11:30:00,135.03,135.15,134.87,135.06,37938.0,134.8969,135.0168,134.7371,134.9269,37938.0
2025-06-12 12:00:00,135.06,135.28,134.88,135.28,40603.0,134.9269,135.1467,134.7471,135.1467,40603.0
2025-06-12 12:30:00,135.27,135.39,135.09,135.14,30792.0,135.1367,135.2566,134.9569,135.0068,30792.0
2025-06-12 13:00:00,135.23,135.42,135.07,135.12,13527.0,135.0967,135.2865,134.9369,134.9868,13527.0
2025-06-12 13:30:00,135.21,135.29,135.14,135.16,133999.0,135.0767,135.1567,135.0068,135.0268,133999.0
2025-06-12 14:00:00,135.17,135.24,134.79,134.85,34243.0,135.0368,135.1067,134.6572,134.7171,34243.0
2025-06-12 14:30:00,134.85,135.07,134.83,135.04,25270.0,134.7171,134.9369,134.6971,134.9069,25270.0
2025-06-12 15:00:00,135.03,135.13,134.97,135.02,14686.0,134.8969,134.9968,134.837,134.8869,14686.0
2025-06-12 15:30:00,135.02,135.1,134.72,135.1,50734.0,134.8869,134.9669,134.5872,134.9669,50734.0
2025-06-13 09:30:00,133.48,134.42,133.48,133.67,49914.0,133.3484,134.2875,133.3484,133.5383,49914.0
2025-06-13 10:00:00,133.85,134.1,133.41,133.41,29510.0,133.7181,133.9678,133.2785,133.2785,29510.0
2025-06-13 10:30:00,133.47,134.38,133.47,134.3,81267.0,133.3385,134.2476,133.3385,134.1676,81267.0
2025-06-13 11:00:00,134.25,134.62,134.21,134.61,62659.0,134.1177,134.4873,134.0777,134.4773,62659.0
2025-06-13 11:30:00,134.61,134.9,134.51,134.81,50147.0,134.4773,134.767,134.3774,134.6771,50147.0
2025-06-13 12:00:00,134.83,134.95,134.69,134.7,33493.0,134.6971,134.817,134.5573,134.5672,33493.0
2025-06-13 12:30:00,134.72,134.79,134.45,134.72,17825.0,134.5872,134.6572,134.3175,134.5872,17825.0
2025-06-13 13:00:00,134.69,134.76,134.21,134.31,34205.0,134.5573,134.6272,134.0777,134.1776,34205.0
2025-06-13 13:30:00,134.33,134.43,134.13,134.3,57487.0,134.1976,134.2975,133.9978,134.1676,57487.0
2025-06-13 14:00:00,134.27,134.4,133.54,133.54,82239.0,134.1377,134.2675,133.4084,133.4084,82239.0
2025-06-13 14:30:00,133.52,133.65,133.15,133.58,123958.0,133.3884,133.5183,133.0188,133.4483,123958.0
2025-06-13 15:00:00,133.68,133.8,133.23,133.25,244981.0,133.5483,133.6681,133.0987,133.1187,244981.0
2025-06-13 15:30:00,133.24,133.47,132.98,133.37,441862.0,133.1087,133.3385,132.8489,133.2386,441862.0
2025-06-16 09:30:00,134.32,135.34,134.32,135.21,58587.0,134.32,135.34,134.32,135.21,58587.0
2025-06-16 10:00:00,135.31,135.53,135.2,135.5,24257.0,135.31,135.53,135.2,135.5,24257.0
2025-06-16 10:30:00,135.5,135.72,135.48,135.52,53675.0,135.5,135.72,135.48,135.52,53675.0
2025-06-16 11:00:00,135.59,135.64,135.34,135.43,45078.0,135.59,135.64,135.34,135.43,45078.0
2025-06-16 11:30:00,135.46,135.59,135.34,135.43,32678.0,135.46,135.59,135.34,135.43,32678.0
2025-06-16 12:00:00,135.47,135.57,135.38,135.45,36957.0,135.47,135.57,135.38,135.45,36957.0
2025-06-16 12:30:00,135.44,135.56,135.39,135.44,17871.0,135.44,135.56,135.39,135.44,17871.0
2025-06-16 13:00:00,135.48,135.75,135.39,135.75,42453.0,135.48,135.75,135.39,135.75,42453.0
2025-06-16 13:30:00,135.75,135.79,135.43,135.46,26948.0,135.75,135.79,135.43,135.46,26948.0
2025-06-16 14:00:00,135.5,135.65,135.46,135.46,14737.0,135.5,135.65,135.46,135.46,14737.0
2025-06-16 14:30:00,135.47,135.48,135.21,135.32,24834.0,135.47,135.48,135.21,135.32,24834.0
2025-06-16 15:00:00,135.32,135.38,135.15,135.21,34060.0,135.32,135.38,135.15,135.21,34060.0
2025-06-16 15:30:00,135.23,135.31,135.08,135.25,69637.0,135.23,135.31,135.08,135.25,69637.0
2025-06-17 09:30:00,134.46,134.95,134.33,134.86,43370.0,134.46,134.95,134.33,134.86,43370.0
2025-06-17 10:00:00,134.9,135.07,134.78,135.01,5681.0,134.9,135.07,134.78,135.01,5681.0
2025-06-17 10:30:00,134.94,135.04,134.7,134.79,21070.0,134.94,135.04,134.7,134.79,21070.0
2025-06-17 11:00:00,134.8,135.1,134.78,134.84,9397.0,134.8,135.1,134.78,134.84,9397.0
2025-06-17 11:30:00,134.82,134.93,134.71,134.76,44051.0,134.82,134.93,134.71,134.76,44051.0
2025-06-17 12:00:00,134.81,135.01,134.77,134.92,7966.0,134.81,135.01,134.77,134.92,7966.0
2025-06-17 12:30:00,134.91,135.04,134.51,134.52,12938.0,134.91,135.04,134.51,134.52,12938.0
2025-06-17 13:00:00,134.53,134.61,134.23,134.23,11822.0,134.53,134.61,134.23,134.23,11822.0
2025-06-17 13:30:00,134.07,134.41,133.7,133.88,18024.0,134.07,134.41,133.7,133.88,18024.0
2025-06-17 14:00:00,133.8,134.03,133.7,133.82,75220.0,133.8,134.03,133.7,133.82,75220.0
2025-06-17 14:30:00,133.85,134.04,133.6,133.97,100620.0,133.85,134.04,133.6,133.97,100620.0
2025-06-17 15:00:00,134.01,134.24,133.84,134.22,66787.0,134.01,134.24,133.84,134.22,66787.0
2025-06-17 15:30:00,134.23,134.31,134.03,134.04,280822.0,134.23,134.31,134.03,134.04,280822.0
2025-06-18 09:30:00,134.22,134.56,133.87,134.26,29972.0,134.22,134.56,133.87,134.26,29972.0
2025-06-18 10:00:00,134.25,134.79,134.1,134.77,11775.0,134.25,134.79,134.1,134.77,11775.0
2025-06-18 10:30:00,134.78,134.92,134.68,134.86,19716.0,134.78,134.92,134.68,134.86,19716.0
2025-06-18 11:00:00,134.85,134.86,134.67,134.83,23075.0,134.85,134.86,134.67,134.83,23075.0
2025-06-18 11:30:00,134.81,134.98,134.68,134.76,15457.0,134.81,134.98,134.68,134.76,15457.0
2025-06-18 12:00:00,134.76,134.98,134.66,134.8,19691.0,134.76,134.98,134.66,134.8,19691.0
2025-06-18 12:30:00,134.71,134.92,134.7,134.79,14311.0,134.71,134.92,134.7,134.79,14311.0
2025-06-18 13:00:00,134.77,134.92,134.55,134.58,40635.0,134.77,134.92,134.55,134.58,40635.0
2025-06-18 13:30:00,134.47,134.8,134.36,134.75,10933.0,134.47,134.8,134.36,134.75,10933.0
2025-06-18 14:00:00,134.73,135.15,134.38,134.93,58616.0,134.73,135.15,134.38,134.93,58616.0
2025-06-18 14:30:00,134.91,135.41,134.15,134.27,70024.0,134.91,135.41,134.15,134.27,70024.0
2025-06-18 15:00:00,134.21,135.0,134.09,134.42,92710.0,134.21,135.0,134.09,134.42,92710.0
2025-06-18 15:30:00,134.36,134.92,134.33,134.67,77460.0,134.36,134.92,134.33,134.67,77460.0
2025-06-20 09:30:00,135.45,135.75,134.83,134.96,69723.0,135.45,135.75,134.83,134.96,69723.0
2025-06-20 10:00:00,134.99,135.04,134.35,134.69,33054.0,134.99,135.04,134.35,134.69,33054.0
2025-06-20 10:30:00,134.69,135.0,134.47,134.52,40788.0,134.69,135.0,134.47,134.52,40788.0
2025-06-20 11:00:00,134.5,134.83,134.36,134.78,52219.0,134.5,134.83,134.36,134.78,52219.0
2025-06-20 11:30:00,134.83,134.95,134.42,134.45,74751.0,134.83,134.95,134.42,134.45,74751.0
2025-06-20 12:00:00,134.44,134.5,134.28,134.43,10980.0,134.44,134.5,134.28,134.43,10980.0
2025-06-20 12:30:00,134.43,134.57,134.33,134.39,15923.0,134.43,134.57,134.33,134.39,15923.0
2025-06-20 13:00:00,134.39,134.53,133.84,133.89,23718.0,134.39,134.53,133.84,133.89,23718.0
2025-06-20 13:30:00,133.81,133.98,133.67,133.98,11253.0,133.81,133.98,133.67,133.98,11253.0
2025-06-20 14:00:00,133.98,134.32,133.98,134.23,7737.0,133.98,134.32,133.98,134.23,7737.0
2025-06-20 14:30:00,134.24,134.28,133.8,133.88,15215.0,134.24,134.28,133.8,133.88,15215.0
2025-06-20 15:00:00,133.86,134.11,133.86,133.95,33633.0,133.86,134.11,133.86,133.95,33633.0
2025-06-20 15:30:00,133.99,134.32,133.92,134.28,40032.0,133.99,134.32,133.92,134.28,40032.0